820558800000|1996-01-02 05:00:00|2053.125|2053.125|2078.125|2078.125|2078.125|2078.125|2043.75|2043.75|3590000
820645200000|1996-01-03 05:00:00|2084.375|2084.375|2140.625|2140.625|2150|2150|2078.125|2078.125|4133200
820731600000|1996-01-04 05:00:00|2106.25|2106.25|2175|2175|2193.75|2193.75|2106.25|2106.25|7256400
820818000000|1996-01-05 05:00:00|2175|2175|2184.375|2184.375|2184.375|2184.375|2159.375|2159.375|4381200
821077200000|1996-01-08 05:00:00|2175|2175|2193.75|2193.75|2200|2200|2175|2175|994800
821163600000|1996-01-09 05:00:00|2190.625|2190.625|2196.875|2196.875|2209.375|2209.375|2178.125|2178.125|3574000
821250000000|1996-01-10 05:00:00|2187.5|2187.5|2162.5|2162.5|2190.625|2190.625|2137.5|2137.5|4723600
821336400000|1996-01-11 05:00:00|2171.875|2171.875|2128.125|2128.125|2171.875|2171.875|2115.625|2115.625|3346000
821422800000|1996-01-12 05:00:00|2140.625|2140.625|2134.375|2134.375|2150|2150|2096.875|2096.875|3955200
821682000000|1996-01-15 05:00:00|2143.75|2143.75|2140.625|2140.625|2146.875|2146.875|2131.25|2131.25|1999600
821768400000|1996-01-16 05:00:00|2153.125|2153.125|2218.75|2218.75|2225|2225|2140.625|2140.625|4107600
821854800000|1996-01-17 05:00:00|2200|2200|2156.25|2156.25|2200|2200|2137.5|2137.5|4466400
821941200000|1996-01-18 05:00:00|2156.25|2156.25|2153.125|2153.125|2162.5|2162.5|2131.25|2131.25|3814800
822027600000|1996-01-19 05:00:00|2143.75|2143.75|2171.875|2171.875|2187.5|2187.5|2137.5|2137.5|3964800
822286800000|1996-01-22 05:00:00|2171.875|2171.875|2159.375|2159.375|2175|2175|2118.75|2118.75|2560000
822373200000|1996-01-23 05:00:00|2153.125|2153.125|2153.125|2153.125|2159.375|2159.375|2134.375|2134.375|2887600
822459600000|1996-01-24 05:00:00|2168.75|2168.75|2206.25|2206.25|2265.625|2265.625|2162.5|2162.5|8349600
822546000000|1996-01-25 05:00:00|2243.75|2243.75|2143.75|2143.75|2243.75|2243.75|2131.25|2131.25|9681200
822632400000|1996-01-26 05:00:00|2140.625|2140.625|2175|2175|2178.125|2178.125|2131.25|2131.25|4942000
822891600000|1996-01-29 05:00:00|2178.125|2178.125|2134.375|2134.375|2184.375|2184.375|2121.875|2121.875|3727200
822978000000|1996-01-30 05:00:00|2146.875|2146.875|2121.875|2121.875|2146.875|2146.875|2115.625|2115.625|3976800
823064400000|1996-01-31 05:00:00|2121.875|2121.875|2093.75|2093.75|2121.875|2121.875|2068.75|2068.75|8464800
823150800000|1996-02-01 05:00:00|2093.75|2093.75|2096.875|2096.875|2118.75|2118.75|2078.125|2078.125|5991600
823237200000|1996-02-02 05:00:00|2081.25|2081.25|2084.375|2084.375|2093.75|2093.75|2065.625|2065.625|7038800
823496400000|1996-02-05 05:00:00|2071.875|2071.875|2093.75|2093.75|2100|2100|2065.625|2065.625|4678000
823582800000|1996-02-06 05:00:00|2090.625|2090.625|2068.75|2068.75|2109.375|2109.375|2068.75|2068.75|6809600
823669200000|1996-02-07 05:00:00|2062.5|2062.5|2093.75|2093.75|2096.875|2096.875|2059.375|2059.375|8462000
823755600000|1996-02-08 05:00:00|2093.75|2093.75|2150|2150|2150|2150|2093.75|2093.75|10131200
823842000000|1996-02-09 05:00:00|2150|2150|2193.75|2193.75|2196.875|2196.875|2140.625|2140.625|6891200
824101200000|1996-02-12 05:00:00|2193.75|2193.75|2165.625|2165.625|2209.375|2209.375|2165.625|2165.625|5275600
824187600000|1996-02-13 05:00:00|2165.625|2165.625|2190.625|2190.625|2206.25|2206.25|2159.375|2159.375|5892800
824274000000|1996-02-14 05:00:00|2184.375|2184.375|2143.75|2143.75|2200|2200|2140.625|2140.625|4586800
824360400000|1996-02-15 05:00:00|2134.375|2134.375|2156.25|2156.25|2165.625|2165.625|2118.75|2118.75|4495200
824446800000|1996-02-16 05:00:00|2150|2150|2153.125|2153.125|2159.375|2159.375|2125|2125|5171200
824792400000|1996-02-20 05:00:00|2128.125|2128.125|2109.375|2109.375|2131.25|2131.25|2078.125|2078.125|5614800
824878800000|1996-02-21 05:00:00|2115.625|2115.625|2090.625|2090.625|2121.875|2121.875|2087.5|2087.5|5705200
824965200000|1996-02-22 05:00:00|2078.125|2078.125|2071.875|2071.875|2103.125|2103.125|2062.5|2062.5|9994800
825051600000|1996-02-23 05:00:00|2131.25|2131.25|2084.375|2084.375|2137.5|2137.5|2062.5|2062.5|12401600
825310800000|1996-02-26 05:00:00|2075|2075|2087.5|2087.5|2103.125|2103.125|2075|2075|5099200
825397200000|1996-02-27 05:00:00|2093.75|2093.75|2075|2075|2106.25|2106.25|2059.375|2059.375|6382400
825483600000|1996-02-28 05:00:00|2093.75|2093.75|2053.125|2053.125|2093.75|2093.75|2043.75|2043.75|7548800
825570000000|1996-02-29 05:00:00|2043.75|2043.75|2050|2050|2062.5|2062.5|2028.125|2028.125|6595600
825656400000|1996-03-01 05:00:00|2087.5|2087.5|2115.625|2115.625|2131.25|2131.25|2084.375|2084.375|10102000
825915600000|1996-03-04 05:00:00|2128.125|2128.125|2140.625|2140.625|2153.125|2153.125|2121.875|2121.875|6134400
826002000000|1996-03-05 05:00:00|2162.5|2162.5|2187.5|2187.5|2193.75|2193.75|2146.875|2146.875|6019600
826088400000|1996-03-06 05:00:00|2184.375|2184.375|2162.5|2162.5|2184.375|2184.375|2159.375|2159.375|3666400
826174800000|1996-03-07 05:00:00|2162.5|2162.5|2187.5|2187.5|2187.5|2187.5|2140.625|2140.625|3460800
826261200000|1996-03-08 05:00:00|2131.25|2131.25|2131.25|2131.25|2159.375|2159.375|2106.25|2106.25|6646800
826520400000|1996-03-11 05:00:00|2125|2125|2150|2150|2168.75|2168.75|2103.125|2103.125|5985200
826606800000|1996-03-12 05:00:00|2131.25|2131.25|2140.625|2140.625|2153.125|2153.125|2109.375|2109.375|4092800
826693200000|1996-03-13 05:00:00|2134.375|2134.375|2112.5|2112.5|2150|2150|2109.375|2109.375|3137200
826779600000|1996-03-14 05:00:00|2118.75|2118.75|2103.125|2103.125|2134.375|2134.375|2100|2100|4286400
826866000000|1996-03-15 05:00:00|2096.875|2096.875|2078.125|2078.125|2100|2100|2068.75|2068.75|7468800
827125200000|1996-03-18 05:00:00|2090.625|2090.625|2134.375|2134.375|2134.375|2134.375|2087.5|2087.5|3479600
827211600000|1996-03-19 05:00:00|2165.625|2165.625|2131.25|2131.25|2168.75|2168.75|2131.25|2131.25|4601200
827298000000|1996-03-20 05:00:00|2150|2150|2175|2175|2181.25|2181.25|2134.375|2134.375|4517200
827384400000|1996-03-21 05:00:00|2181.25|2181.25|2178.125|2178.125|2184.375|2184.375|2165.625|2165.625|3070800
827470800000|1996-03-22 05:00:00|2187.5|2187.5|2196.875|2196.875|2203.125|2203.125|2178.125|2178.125|3479600
827730000000|1996-03-25 05:00:00|2212.5|2212.5|2168.75|2168.75|2212.5|2212.5|2162.5|2162.5|3044400
827816400000|1996-03-26 05:00:00|2168.75|2168.75|2184.375|2184.375|2196.875|2196.875|2156.25|2156.25|2564000
827902800000|1996-03-27 05:00:00|2190.625|2190.625|2143.75|2143.75|2190.625|2190.625|2137.5|2137.5|2182400
827989200000|1996-03-28 05:00:00|2128.125|2128.125|2143.75|2143.75|2150|2150|2125|2125|3267600
828075600000|1996-03-29 05:00:00|2143.75|2143.75|2118.75|2118.75|2156.25|2156.25|2112.5|2112.5|2872800
828334800000|1996-04-01 05:00:00|2137.5|2137.5|2159.375|2159.375|2159.375|2159.375|2131.25|2131.25|2502800
828421200000|1996-04-02 05:00:00|2168.75|2168.75|2156.25|2156.25|2171.875|2171.875|2140.625|2140.625|3909200
828507600000|1996-04-03 05:00:00|2150|2150|2168.75|2168.75|2168.75|2168.75|2137.5|2137.5|2966000
828594000000|1996-04-04 05:00:00|2171.875|2171.875|2178.125|2178.125|2181.25|2181.25|2165.625|2165.625|3124800
828936000000|1996-04-08 04:00:00|2140.625|2140.625|2115.625|2115.625|2146.875|2146.875|2112.5|2112.5|5763600
829022400000|1996-04-09 04:00:00|2121.875|2121.875|2075|2075|2143.75|2143.75|2062.5|2062.5|7910800
829108800000|1996-04-10 04:00:00|2065.625|2065.625|2025|2025|2075|2075|2012.5|2012.5|7341200
829195200000|1996-04-11 04:00:00|2034.375|2034.375|2053.125|2053.125|2053.125|2053.125|1984.375|1984.375|8703200
829281600000|1996-04-12 04:00:00|2053.125|2053.125|2081.25|2081.25|2096.875|2096.875|2031.25|2031.25|4249200
829540800000|1996-04-15 04:00:00|2093.75|2093.75|2106.25|2106.25|2118.75|2118.75|2093.75|2093.75|4309600
829627200000|1996-04-16 04:00:00|2106.25|2106.25|2134.375|2134.375|2150|2150|2096.875|2096.875|4973600
829713600000|1996-04-17 04:00:00|2125|2125|2100|2100|2140.625|2140.625|2081.25|2081.25|5140000
829800000000|1996-04-18 04:00:00|2112.5|2112.5|2112.5|2112.5|2115.625|2115.625|2090.625|2090.625|5320400
829886400000|1996-04-19 04:00:00|2109.375|2109.375|2093.75|2093.75|2112.5|2112.5|2093.75|2093.75|3598800
830145600000|1996-04-22 04:00:00|2112.5|2112.5|2128.125|2128.125|2134.375|2134.375|2109.375|2109.375|3426000
830232000000|1996-04-23 04:00:00|2125|2125|2125|2125|2128.125|2128.125|2115.625|2115.625|1753200
830318400000|1996-04-24 04:00:00|2131.25|2131.25|2112.5|2112.5|2134.375|2134.375|2100|2100|2342800
830404800000|1996-04-25 04:00:00|2115.625|2115.625|2137.5|2137.5|2146.875|2146.875|2081.25|2081.25|3787600
830491200000|1996-04-26 04:00:00|2131.25|2131.25|2121.875|2121.875|2137.5|2137.5|2112.5|2112.5|2510000
830750400000|1996-04-29 04:00:00|2112.5|2112.5|2106.25|2106.25|2134.375|2134.375|2103.125|2103.125|2755200
830836800000|1996-04-30 04:00:00|2106.25|2106.25|2112.5|2112.5|2115.625|2115.625|2106.25|2106.25|2452800
830923200000|1996-05-01 04:00:00|2100|2100|2118.75|2118.75|2137.5|2137.5|2100|2100|2544400
831009600000|1996-05-02 04:00:00|2081.25|2081.25|2078.125|2078.125|2103.125|2103.125|2068.75|2068.75|4193600
831096000000|1996-05-03 04:00:00|2078.125|2078.125|2075|2075|2096.875|2096.875|2046.875|2046.875|3627600
831355200000|1996-05-06 04:00:00|2075|2075|2081.25|2081.25|2081.25|2081.25|2043.75|2043.75|4356000
831441600000|1996-05-07 04:00:00|2068.75|2068.75|2065.625|2065.625|2081.25|2081.25|2062.5|2062.5|3914400
831528000000|1996-05-08 04:00:00|2050|2050|2106.25|2106.25|2109.375|2109.375|2043.75|2043.75|5026800
831614400000|1996-05-09 04:00:00|2106.25|2106.25|2139.0625|2139.0625|2143.75|2143.75|2096.875|2096.875|4669200
831700800000|1996-05-10 04:00:00|2150|2150|2156.25|2156.25|2159.375|2159.375|2125|2125|3291200
831960000000|1996-05-13 04:00:00|2156.25|2156.25|2175|2175|2181.25|2181.25|2140.625|2140.625|3244000
832046400000|1996-05-14 04:00:00|2175|2175|2168.75|2168.75|2200|2200|2165.625|2165.625|3350000
832132800000|1996-05-15 04:00:00|2175|2175|2171.875|2171.875|2196.875|2196.875|2159.375|2159.375|3769200
832219200000|1996-05-16 04:00:00|2162.5|2162.5|2193.75|2193.75|2200|2200|2159.375|2159.375|3160400
832305600000|1996-05-17 04:00:00|2196.875|2196.875|2190.625|2190.625|2209.375|2209.375|2184.375|2184.375|3372800
832564800000|1996-05-20 04:00:00|2200|2200|2190.625|2190.625|2209.375|2209.375|2184.375|2184.375|3648400
832651200000|1996-05-21 04:00:00|2196.875|2196.875|2212.5|2212.5|2218.75|2218.75|2184.375|2184.375|3010800
832737600000|1996-05-22 04:00:00|2200|2200|2246.875|2246.875|2246.875|2246.875|2196.875|2196.875|5334400
832824000000|1996-05-23 04:00:00|2246.875|2246.875|2237.5|2237.5|2265.625|2265.625|2221.875|2221.875|6013200
832910400000|1996-05-24 04:00:00|2262.5|2262.5|2259.375|2259.375|2262.5|2262.5|2243.75|2243.75|2651600
833256000000|1996-05-28 04:00:00|2265.625|2265.625|2231.25|2231.25|2265.625|2265.625|2212.5|2212.5|3056400
833342400000|1996-05-29 04:00:00|2225|2225|2200|2200|2231.25|2231.25|2187.5|2187.5|2863600
833428800000|1996-05-30 04:00:00|2190.625|2190.625|2221.875|2221.875|2228.125|2228.125|2178.125|2178.125|3236800
833515200000|1996-05-31 04:00:00|2225|2225|2196.875|2196.875|2231.25|2231.25|2190.625|2190.625|3642000
833774400000|1996-06-03 04:00:00|2190.625|2190.625|2193.75|2193.75|2203.125|2203.125|2184.375|2184.375|3394400
833860800000|1996-06-04 04:00:00|2196.875|2196.875|2215.625|2215.625|2231.25|2231.25|2193.75|2193.75|4282800
833947200000|1996-06-05 04:00:00|2215.625|2215.625|2256.25|2256.25|2256.25|2256.25|2203.125|2203.125|3574400
834033600000|1996-06-06 04:00:00|2275|2275|2268.75|2268.75|2290.625|2290.625|2265.625|2265.625|5784800
834120000000|1996-06-07 04:00:00|2240.625|2240.625|2265.625|2265.625|2265.625|2265.625|2215.625|2215.625|4044800
834379200000|1996-06-10 04:00:00|2268.75|2268.75|2271.875|2271.875|2275|2275|2237.5|2237.5|2426400
834465600000|1996-06-11 04:00:00|2281.25|2281.25|2246.875|2246.875|2281.25|2281.25|2246.875|2246.875|3562000
834552000000|1996-06-12 04:00:00|2250|2250|2234.375|2234.375|2259.375|2259.375|2215.625|2215.625|2880000
834638400000|1996-06-13 04:00:00|2237.5|2237.5|2231.25|2231.25|2259.375|2259.375|2225|2225|2105200
834724800000|1996-06-14 04:00:00|2234.375|2234.375|2228.125|2228.125|2240.625|2240.625|2206.25|2206.25|2478000
834984000000|1996-06-17 04:00:00|2231.25|2231.25|2215.625|2215.625|2231.25|2231.25|2206.25|2206.25|2542800
835070400000|1996-06-18 04:00:00|2215.625|2215.625|2193.75|2193.75|2215.625|2215.625|2190.625|2190.625|2588800
835156800000|1996-06-19 04:00:00|2200|2200|2246.875|2246.875|2246.875|2246.875|2196.875|2196.875|3788000
835243200000|1996-06-20 04:00:00|2246.875|2246.875|2256.25|2256.25|2262.5|2262.5|2246.875|2246.875|3414400
835329600000|1996-06-21 04:00:00|2262.5|2262.5|2268.75|2268.75|2268.75|2268.75|2250|2250|6120000
835588800000|1996-06-24 04:00:00|2290.625|2290.625|2287.5|2287.5|2321.875|2321.875|2284.375|2284.375|5381600
835675200000|1996-06-25 04:00:00|2281.25|2281.25|2337.5|2337.5|2337.5|2337.5|2281.25|2281.25|4463600
835761600000|1996-06-26 04:00:00|2325|2325|2337.5|2337.5|2346.875|2346.875|2312.5|2312.5|4007200
835848000000|1996-06-27 04:00:00|2340.625|2340.625|2281.25|2281.25|2340.625|2340.625|2259.375|2259.375|7341200
835934400000|1996-06-28 04:00:00|2278.125|2278.125|2265.625|2265.625|2309.375|2309.375|2253.125|2253.125|5688800
836193600000|1996-07-01 04:00:00|2275|2275|2265.625|2265.625|2281.25|2281.25|2250|2250|3937200
836280000000|1996-07-02 04:00:00|2240.625|2240.625|2228.125|2228.125|2240.625|2240.625|2212.5|2212.5|6245200
836366400000|1996-07-03 04:00:00|2225|2225|2231.25|2231.25|2231.25|2231.25|2206.25|2206.25|2696800
836539200000|1996-07-05 04:00:00|2196.875|2196.875|2193.75|2193.75|2206.25|2206.25|2187.5|2187.5|2334800
836798400000|1996-07-08 04:00:00|2178.125|2178.125|2187.5|2187.5|2215.625|2215.625|2171.875|2171.875|4643600
836884800000|1996-07-09 04:00:00|2209.375|2209.375|2206.25|2206.25|2225|2225|2196.875|2196.875|2766800
836971200000|1996-07-10 04:00:00|2237.5|2237.5|2212.5|2212.5|2243.75|2243.75|2178.125|2178.125|5471200
837057600000|1996-07-11 04:00:00|2203.125|2203.125|2184.375|2184.375|2206.25|2206.25|2165.625|2165.625|4752400
837144000000|1996-07-12 04:00:00|2184.375|2184.375|2156.25|2156.25|2193.75|2193.75|2153.125|2153.125|4107200
837403200000|1996-07-15 04:00:00|2153.125|2153.125|2103.125|2103.125|2181.25|2181.25|2100|2100|5072000
837489600000|1996-07-16 04:00:00|2109.375|2109.375|2112.5|2112.5|2140.625|2140.625|2059.375|2059.375|7350800
837576000000|1996-07-17 04:00:00|2137.5|2137.5|2109.375|2109.375|2137.5|2137.5|2084.375|2084.375|6072800
837662400000|1996-07-18 04:00:00|2118.75|2118.75|2143.75|2143.75|2150|2150|2115.625|2115.625|3840400
837748800000|1996-07-19 04:00:00|2143.75|2143.75|2137.5|2137.5|2165.625|2165.625|2137.5|2137.5|4582000
838008000000|1996-07-22 04:00:00|2128.125|2128.125|2153.125|2153.125|2165.625|2165.625|2115.625|2115.625|2747600
838094400000|1996-07-23 04:00:00|2159.375|2159.375|2153.125|2153.125|2181.25|2181.25|2134.375|2134.375|4612000
838180800000|1996-07-24 04:00:00|2115.625|2115.625|2137.5|2137.5|2146.875|2146.875|2109.375|2109.375|3774800
838267200000|1996-07-25 04:00:00|2156.25|2156.25|2134.375|2134.375|2159.375|2159.375|2115.625|2115.625|4659200
838353600000|1996-07-26 04:00:00|2146.875|2146.875|2171.875|2171.875|2178.125|2178.125|2134.375|2134.375|3315600
838612800000|1996-07-29 04:00:00|2178.125|2178.125|2175|2175|2187.5|2187.5|2171.875|2171.875|2797200
838699200000|1996-07-30 04:00:00|2178.125|2178.125|2206.25|2206.25|2209.375|2209.375|2165.625|2165.625|3299200
838785600000|1996-07-31 04:00:00|2200|2200|2231.25|2231.25|2243.75|2243.75|2200|2200|3325600
838872000000|1996-08-01 04:00:00|2209.375|2209.375|2240.625|2240.625|2243.75|2243.75|2206.25|2206.25|4727200
838958400000|1996-08-02 04:00:00|2246.875|2246.875|2268.75|2268.75|2284.375|2284.375|2237.5|2237.5|3846000
839217600000|1996-08-05 04:00:00|2256.25|2256.25|2281.25|2281.25|2287.5|2287.5|2256.25|2256.25|2690000
839304000000|1996-08-06 04:00:00|2271.875|2271.875|2275|2275|2287.5|2287.5|2262.5|2262.5|2456800
839390400000|1996-08-07 04:00:00|2278.125|2278.125|2268.75|2268.75|2284.375|2284.375|2259.375|2259.375|2246000
839476800000|1996-08-08 04:00:00|2250|2250|2196.875|2196.875|2250|2250|2187.5|2187.5|9272400
839563200000|1996-08-09 04:00:00|2203.125|2203.125|2193.75|2193.75|2225|2225|2190.625|2190.625|5332400
839822400000|1996-08-12 04:00:00|2196.875|2196.875|2218.75|2218.75|2218.75|2218.75|2162.5|2162.5|4475200
839908800000|1996-08-13 04:00:00|2218.75|2218.75|2218.75|2218.75|2234.375|2234.375|2206.25|2206.25|3047200
839995200000|1996-08-14 04:00:00|2218.75|2218.75|2237.5|2237.5|2243.75|2243.75|2212.5|2212.5|2626000
840081600000|1996-08-15 04:00:00|2234.375|2234.375|2225|2225|2240.625|2240.625|2221.875|2221.875|2046000
840168000000|1996-08-16 04:00:00|2231.25|2231.25|2256.25|2256.25|2256.25|2256.25|2228.125|2228.125|3854000
840427200000|1996-08-19 04:00:00|2262.5|2262.5|2262.5|2262.5|2278.125|2278.125|2256.25|2256.25|2619200
840513600000|1996-08-20 04:00:00|2268.75|2268.75|2243.75|2243.75|2268.75|2268.75|2237.5|2237.5|1802800
840600000000|1996-08-21 04:00:00|2237.5|2237.5|2228.125|2228.125|2240.625|2240.625|2209.375|2209.375|3039200
840686400000|1996-08-22 04:00:00|2225|2225|2265.625|2265.625|2268.75|2268.75|2218.75|2218.75|2558800
840772800000|1996-08-23 04:00:00|2265.625|2265.625|2262.5|2262.5|2293.75|2293.75|2259.375|2259.375|3855200
841032000000|1996-08-26 04:00:00|2268.75|2268.75|2237.5|2237.5|2268.75|2268.75|2237.5|2237.5|2311600
841118400000|1996-08-27 04:00:00|2243.75|2243.75|2265.625|2265.625|2271.875|2271.875|2243.75|2243.75|2984000
841204800000|1996-08-28 04:00:00|2262.5|2262.5|2296.875|2296.875|2296.875|2296.875|2262.5|2262.5|2606800
841291200000|1996-08-29 04:00:00|2290.625|2290.625|2243.75|2243.75|2293.75|2293.75|2237.5|2237.5|2768000
841377600000|1996-08-30 04:00:00|2237.5|2237.5|2221.875|2221.875|2243.75|2243.75|2209.375|2209.375|2842400
841723200000|1996-09-03 04:00:00|2200|2200|2225|2225|2231.25|2231.25|2187.5|2187.5|2842800
841809600000|1996-09-04 04:00:00|2218.75|2218.75|2212.5|2212.5|2225|2225|2196.875|2196.875|1944000
841896000000|1996-09-05 04:00:00|2196.875|2196.875|2196.875|2196.875|2212.5|2212.5|2193.75|2193.75|2340400
841982400000|1996-09-06 04:00:00|2196.875|2196.875|2212.5|2212.5|2231.25|2231.25|2190.625|2190.625|2048400
842241600000|1996-09-09 04:00:00|2225|2225|2237.5|2237.5|2259.375|2259.375|2221.875|2221.875|4469600
842328000000|1996-09-10 04:00:00|2250|2250|2268.75|2268.75|2271.875|2271.875|2243.75|2243.75|2795600
842414400000|1996-09-11 04:00:00|2262.5|2262.5|2268.75|2268.75|2278.125|2278.125|2253.125|2253.125|2503600
842500800000|1996-09-12 04:00:00|2275|2275|2271.875|2271.875|2303.125|2303.125|2265.625|2265.625|5115200
842587200000|1996-09-13 04:00:00|2293.75|2293.75|2309.375|2309.375|2309.375|2309.375|2290.625|2290.625|3347200
842846400000|1996-09-16 04:00:00|2318.75|2318.75|2325|2325|2331.25|2331.25|2306.25|2306.25|3612800
842932800000|1996-09-17 04:00:00|2331.25|2331.25|2315.625|2315.625|2331.25|2331.25|2296.875|2296.875|2780400
843019200000|1996-09-18 04:00:00|2315.625|2315.625|2309.375|2309.375|2334.375|2334.375|2306.25|2306.25|2866400
843105600000|1996-09-19 04:00:00|2300|2300|2278.125|2278.125|2300|2300|2275|2275|4158800
843192000000|1996-09-20 04:00:00|2281.25|2281.25|2331.25|2331.25|2334.375|2334.375|2278.125|2278.125|7061200
843451200000|1996-09-23 04:00:00|2312.5|2312.5|2343.75|2343.75|2350|2350|2300|2300|2999600
843537600000|1996-09-24 04:00:00|2325|2325|2378.125|2378.125|2384.375|2384.375|2325|2325|6752000
843624000000|1996-09-25 04:00:00|2406.25|2406.25|2396.875|2396.875|2409.375|2409.375|2375|2375|5498000
843710400000|1996-09-26 04:00:00|2406.25|2406.25|2409.375|2409.375|2421.875|2421.875|2390.625|2390.625|4069200
843796800000|1996-09-27 04:00:00|2400|2400|2418.75|2418.75|2418.75|2418.75|2384.375|2384.375|2721200
844056000000|1996-09-30 04:00:00|2403.125|2403.125|2437.5|2437.5|2437.5|2437.5|2403.125|2403.125|3476400
844142400000|1996-10-01 04:00:00|2425|2425|2443.75|2443.75|2446.875|2446.875|2421.875|2421.875|3070800
844228800000|1996-10-02 04:00:00|2446.875|2446.875|2431.25|2431.25|2446.875|2446.875|2428.125|2428.125|4117600
844315200000|1996-10-03 04:00:00|2437.5|2437.5|2453.125|2453.125|2459.375|2459.375|2418.75|2418.75|3107600
844401600000|1996-10-04 04:00:00|2468.75|2468.75|2496.875|2496.875|2500|2500|2459.375|2459.375|4372400
844660800000|1996-10-07 04:00:00|2478.125|2478.125|2471.875|2471.875|2490.625|2490.625|2471.875|2471.875|3083600
844747200000|1996-10-08 04:00:00|2459.375|2459.375|2434.375|2434.375|2481.25|2481.25|2434.375|2434.375|3437600
844833600000|1996-10-09 04:00:00|2425|2425|2412.5|2412.5|2431.25|2431.25|2393.75|2393.75|3946400
844920000000|1996-10-10 04:00:00|2403.125|2403.125|2384.375|2384.375|2409.375|2409.375|2384.375|2384.375|3967600
845006400000|1996-10-11 04:00:00|2400|2400|2365.625|2365.625|2412.5|2412.5|2362.5|2362.5|4528000
845265600000|1996-10-14 04:00:00|2375|2375|2387.5|2387.5|2393.75|2393.75|2371.875|2371.875|3186400
845352000000|1996-10-15 04:00:00|2396.875|2396.875|2431.25|2431.25|2437.5|2437.5|2387.5|2387.5|4901600
845438400000|1996-10-16 04:00:00|2434.375|2434.375|2400|2400|2434.375|2434.375|2384.375|2384.375|3218400
845524800000|1996-10-17 04:00:00|2412.5|2412.5|2437.5|2437.5|2446.875|2446.875|2396.875|2396.875|2141200
845611200000|1996-10-18 04:00:00|2437.5|2437.5|2478.125|2478.125|2481.25|2481.25|2434.375|2434.375|3230000
845870400000|1996-10-21 04:00:00|2478.125|2478.125|2418.75|2418.75|2478.125|2478.125|2418.75|2418.75|4133200
845956800000|1996-10-22 04:00:00|2434.375|2434.375|2428.125|2428.125|2437.5|2437.5|2415.625|2415.625|2223600
846043200000|1996-10-23 04:00:00|2425|2425|2406.25|2406.25|2425|2425|2375|2375|3866800
846129600000|1996-10-24 04:00:00|2393.75|2393.75|2350|2350|2396.875|2396.875|2287.5|2287.5|14520800
846216000000|1996-10-25 04:00:00|2350|2350|2350|2350|2368.75|2368.75|2334.375|2334.375|4520000
846478800000|1996-10-28 05:00:00|2356.25|2356.25|2381.25|2381.25|2393.75|2393.75|2356.25|2356.25|3574400
846565200000|1996-10-29 05:00:00|2387.5|2387.5|2446.875|2446.875|2446.875|2446.875|2381.25|2381.25|4916400
846651600000|1996-10-30 05:00:00|2446.875|2446.875|2443.75|2443.75|2446.875|2446.875|2431.25|2431.25|2578800
846738000000|1996-10-31 05:00:00|2440.625|2440.625|2475|2475|2503.125|2503.125|2434.375|2434.375|6664400
846824400000|1996-11-01 05:00:00|2487.5|2487.5|2475|2475|2515.625|2515.625|2459.375|2459.375|5876000
847083600000|1996-11-04 05:00:00|2475|2475|2509.375|2509.375|2512.5|2512.5|2459.375|2459.375|3761600
847170000000|1996-11-05 05:00:00|2521.875|2521.875|2550|2550|2562.5|2562.5|2515.625|2515.625|5024400
847256400000|1996-11-06 05:00:00|2553.125|2553.125|2628.125|2628.125|2628.125|2628.125|2550|2550|5300400
847342800000|1996-11-07 05:00:00|2593.75|2593.75|2615.625|2615.625|2643.75|2643.75|2593.75|2593.75|4950000
847429200000|1996-11-08 05:00:00|2621.875|2621.875|2634.375|2634.375|2640.625|2640.625|2600|2600|2952800
847688400000|1996-11-11 05:00:00|2634.375|2634.375|2596.875|2596.875|2634.375|2634.375|2593.75|2593.75|2346800
847774800000|1996-11-12 05:00:00|2590.625|2590.625|2615.625|2615.625|2618.75|2618.75|2581.25|2581.25|3566800
847861200000|1996-11-13 05:00:00|2596.875|2596.875|2643.75|2643.75|2646.875|2646.875|2590.625|2590.625|3088000
847947600000|1996-11-14 05:00:00|2640.625|2640.625|2659.375|2659.375|2668.75|2668.75|2640.625|2640.625|3997600
848034000000|1996-11-15 05:00:00|2693.75|2693.75|2678.125|2678.125|2725|2725|2668.75|2668.75|6409600
848293200000|1996-11-18 05:00:00|2662.5|2662.5|2690.625|2690.625|2696.875|2696.875|2656.25|2656.25|3385600
848379600000|1996-11-19 05:00:00|2696.875|2696.875|2696.875|2696.875|2706.25|2706.25|2665.625|2665.625|3433200
848466000000|1996-11-20 05:00:00|2731.25|2731.25|2728.125|2728.125|2756.25|2756.25|2712.5|2712.5|5645600
848552400000|1996-11-21 05:00:00|2731.25|2731.25|2725|2725|2737.5|2737.5|2703.125|2703.125|2733200
848638800000|1996-11-22 05:00:00|2718.75|2718.75|2731.25|2731.25|2737.5|2737.5|2712.5|2712.5|2270800
848898000000|1996-11-25 05:00:00|2721.875|2721.875|2771.875|2771.875|2775|2775|2709.375|2709.375|3377600
848984400000|1996-11-26 05:00:00|2765.625|2765.625|2734.375|2734.375|2771.875|2771.875|2706.25|2706.25|5274000
849070800000|1996-11-27 05:00:00|2734.375|2734.375|2725|2725|2743.75|2743.75|2700|2700|3356400
849243600000|1996-11-29 05:00:00|2715.625|2715.625|2718.75|2718.75|2746.875|2746.875|2715.625|2715.625|1353600
849502800000|1996-12-02 05:00:00|2693.75|2693.75|2715.625|2715.625|2715.625|2715.625|2668.75|2668.75|3645200
849589200000|1996-12-03 05:00:00|2709.375|2709.375|2618.75|2618.75|2725|2725|2615.625|2615.625|3947600
849675600000|1996-12-04 05:00:00|2615.625|2615.625|2609.375|2609.375|2650|2650|2568.75|2568.75|7307200
849762000000|1996-12-05 05:00:00|2587.5|2587.5|2581.25|2581.25|2596.875|2596.875|2546.875|2546.875|6096400
849848400000|1996-12-06 05:00:00|2512.5|2512.5|2590.625|2590.625|2621.875|2621.875|2512.5|2512.5|4906800
850107600000|1996-12-09 05:00:00|2625|2625|2665.625|2665.625|2665.625|2665.625|2606.25|2606.25|4160800
850194000000|1996-12-10 05:00:00|2659.375|2659.375|2653.125|2653.125|2675|2675|2650|2650|3272800
850280400000|1996-12-11 05:00:00|2612.5|2612.5|2659.375|2659.375|2659.375|2659.375|2596.875|2596.875|3964800
850366800000|1996-12-12 05:00:00|2668.75|2668.75|2615.625|2615.625|2696.875|2696.875|2615.625|2615.625|6031600
850453200000|1996-12-13 05:00:00|2609.375|2609.375|2628.125|2628.125|2662.5|2662.5|2565.625|2565.625|4900000
850712400000|1996-12-16 05:00:00|2621.875|2621.875|2631.25|2631.25|2637.5|2637.5|2612.5|2612.5|3827200
850798800000|1996-12-17 05:00:00|2587.5|2587.5|2628.125|2628.125|2653.125|2653.125|2587.5|2587.5|4152800
850885200000|1996-12-18 05:00:00|2634.375|2634.375|2603.125|2603.125|2662.5|2662.5|2596.875|2596.875|3104000
850971600000|1996-12-19 05:00:00|2631.25|2631.25|2706.25|2706.25|2718.75|2718.75|2621.875|2621.875|5052800
851058000000|1996-12-20 05:00:00|2756.25|2756.25|2703.125|2703.125|2759.375|2759.375|2693.75|2693.75|9430400
851317200000|1996-12-23 05:00:00|2709.375|2709.375|2709.375|2709.375|2746.875|2746.875|2675|2675|2928400
851403600000|1996-12-24 05:00:00|2712.5|2712.5|2728.125|2728.125|2734.375|2734.375|2709.375|2709.375|1224000
851576400000|1996-12-26 05:00:00|2740.625|2740.625|2725|2725|2756.25|2756.25|2721.875|2721.875|2596400
851662800000|1996-12-27 05:00:00|2731.25|2731.25|2750|2750|2759.375|2759.375|2721.875|2721.875|2331200
851922000000|1996-12-30 05:00:00|2750|2750|2734.375|2734.375|2765.625|2765.625|2731.25|2731.25|2364400
852008400000|1996-12-31 05:00:00|2728.125|2728.125|2690.625|2690.625|2737.5|2737.5|2687.5|2687.5|2420400
852181200000|1997-01-02 05:00:00|2678.125|2678.125|2665.625|2665.625|2690.625|2690.625|2590.625|2590.625|5065200
852267600000|1997-01-03 05:00:00|2671.875|2671.875|2709.375|2709.375|2712.5|2712.5|2671.875|2671.875|3741200
852526800000|1997-01-06 05:00:00|2715.625|2715.625|2728.125|2728.125|2765.625|2765.625|2715.625|2715.625|5544000
852613200000|1997-01-07 05:00:00|2712.5|2712.5|2778.125|2778.125|2781.25|2781.25|2700|2700|3578800
852699600000|1997-01-08 05:00:00|2775|2775|2728.125|2728.125|2790.625|2790.625|2709.375|2709.375|5900800
852786000000|1997-01-09 05:00:00|2734.375|2734.375|2743.75|2743.75|2771.875|2771.875|2728.125|2728.125|5144000
852872400000|1997-01-10 05:00:00|2706.25|2706.25|2731.25|2731.25|2734.375|2734.375|2675|2675|5516000
853131600000|1997-01-13 05:00:00|2746.875|2746.875|2706.25|2706.25|2746.875|2746.875|2703.125|2703.125|3926400
853218000000|1997-01-14 05:00:00|2709.375|2709.375|2756.25|2756.25|2771.875|2771.875|2709.375|2709.375|3406400
853304400000|1997-01-15 05:00:00|2734.375|2734.375|2731.25|2731.25|2765.625|2765.625|2706.25|2706.25|3526400
853390800000|1997-01-16 05:00:00|2771.875|2771.875|2790.625|2790.625|2800|2800|2743.75|2743.75|4548800
853477200000|1997-01-17 05:00:00|2790.625|2790.625|2825|2825|2837.5|2837.5|2787.5|2787.5|4350400
853736400000|1997-01-20 05:00:00|2843.75|2843.75|2815.625|2815.625|2853.125|2853.125|2793.75|2793.75|3619600
853822800000|1997-01-21 05:00:00|2793.75|2793.75|2800|2800|2815.625|2815.625|2781.25|2781.25|3143600
853909200000|1997-01-22 05:00:00|2787.5|2787.5|2800|2800|2806.25|2806.25|2759.375|2759.375|4399600
853995600000|1997-01-23 05:00:00|2806.25|2806.25|2765.625|2765.625|2853.125|2853.125|2765.625|2765.625|3856400
854082000000|1997-01-24 05:00:00|2750|2750|2725|2725|2778.125|2778.125|2721.875|2721.875|4089200
854341200000|1997-01-27 05:00:00|2703.125|2703.125|2693.75|2693.75|2740.625|2740.625|2690.625|2690.625|4031200
854427600000|1997-01-28 05:00:00|2721.875|2721.875|2762.5|2762.5|2868.75|2868.75|2709.375|2709.375|11404800
854514000000|1997-01-29 05:00:00|2775|2775|2780.8595|2780.8595|2806.25|2806.25|2731.25|2731.25|7679600
854600400000|1997-01-30 05:00:00|2809.375|2809.375|2884.375|2884.375|2884.375|2884.375|2796.875|2796.875|6763600
854686800000|1997-01-31 05:00:00|2884.375|2884.375|2890.625|2890.625|2915.625|2915.625|2859.375|2859.375|4448800
854946000000|1997-02-03 05:00:00|2862.5|2862.5|2900|2900|2918.75|2918.75|2846.875|2846.875|4597600
855032400000|1997-02-04 05:00:00|2893.75|2893.75|2940.625|2940.625|2950|2950|2875|2875|4416000
855118800000|1997-02-05 05:00:00|2950|2950|2921.875|2921.875|2993.75|2993.75|2909.375|2909.375|5204000
855205200000|1997-02-06 05:00:00|2934.375|2934.375|2990.625|2990.625|2993.75|2993.75|2925|2925|6053600
855291600000|1997-02-07 05:00:00|3006.25|3006.25|3056.25|3056.25|3065.625|3065.625|3003.125|3003.125|6773200
855550800000|1997-02-10 05:00:00|3056.25|3056.25|3065.625|3065.625|3081.25|3081.25|3046.875|3046.875|5654000
855637200000|1997-02-11 05:00:00|3050|3050|3096.875|3096.875|3100|3100|3018.75|3018.75|4994400
855723600000|1997-02-12 05:00:00|3090.625|3090.625|3153.125|3153.125|3159.375|3159.375|3084.375|3084.375|4834000
855810000000|1997-02-13 05:00:00|3156.25|3156.25|3171.875|3171.875|3193.75|3193.75|3125|3125|7461600
855896400000|1997-02-14 05:00:00|3175|3175|3121.875|3121.875|3178.125|3178.125|3112.5|3112.5|5000400
856242000000|1997-02-18 05:00:00|3159.375|3159.375|3237.5|3237.5|3237.5|3237.5|3137.5|3137.5|5121200
856328400000|1997-02-19 05:00:00|3225|3225|3178.125|3178.125|3240.625|3240.625|3178.125|3178.125|4068000
856414800000|1997-02-20 05:00:00|3137.5|3137.5|3131.25|3131.25|3146.875|3146.875|3103.125|3103.125|5118800
856501200000|1997-02-21 05:00:00|3125|3125|3106.25|3106.25|3143.75|3143.75|3090.625|3090.625|4340800
856760400000|1997-02-24 05:00:00|3068.75|3068.75|3121.875|3121.875|3125|3125|3059.375|3059.375|4254000
856846800000|1997-02-25 05:00:00|3121.875|3121.875|3081.25|3081.25|3121.875|3121.875|3065.625|3065.625|3356400
856933200000|1997-02-26 05:00:00|3087.5|3087.5|3043.75|3043.75|3093.75|3093.75|3012.5|3012.5|4652000
857019600000|1997-02-27 05:00:00|3043.75|3043.75|3015.625|3015.625|3068.75|3068.75|3015.625|3015.625|3724400
857106000000|1997-02-28 05:00:00|2975|2975|3003.125|3003.125|3056.25|3056.25|2965.625|2965.625|4732400
857365200000|1997-03-03 05:00:00|2978.125|2978.125|3009.375|3009.375|3043.75|3043.75|2975|2975|3390800
857451600000|1997-03-04 05:00:00|3031.25|3031.25|2971.875|2971.875|3062.5|3062.5|2971.875|2971.875|4005200
857538000000|1997-03-05 05:00:00|2987.5|2987.5|3009.375|3009.375|3018.75|3018.75|2987.5|2987.5|4307600
857624400000|1997-03-06 05:00:00|3012.5|3012.5|2975|2975|3025|3025|2968.75|2968.75|5461600
857710800000|1997-03-07 05:00:00|2975|2975|3012.5|3012.5|3031.25|3031.25|2975|2975|6548000
857970000000|1997-03-10 05:00:00|3025|3025|3118.75|3118.75|3128.125|3128.125|3025|3025|6409600
858056400000|1997-03-11 05:00:00|3118.75|3118.75|3162.5|3162.5|3200|3200|3103.125|3103.125|6440800
858142800000|1997-03-12 05:00:00|3131.25|3131.25|3125|3125|3146.875|3146.875|3093.75|3093.75|4914000
858229200000|1997-03-13 05:00:00|3103.125|3103.125|3028.125|3028.125|3112.5|3112.5|3028.125|3028.125|4087200
858315600000|1997-03-14 05:00:00|3053.125|3053.125|3143.75|3143.75|3156.25|3156.25|3050|3050|6746000
858574800000|1997-03-17 05:00:00|3131.25|3131.25|3137.5|3137.5|3156.25|3156.25|3090.625|3090.625|5148000
858661200000|1997-03-18 05:00:00|3150|3150|3106.25|3106.25|3153.125|3153.125|3090.625|3090.625|3482400
858747600000|1997-03-19 05:00:00|3090.625|3090.625|3056.25|3056.25|3106.25|3106.25|3018.75|3018.75|4761200
858834000000|1997-03-20 05:00:00|3056.25|3056.25|3009.375|3009.375|3065.625|3065.625|3003.125|3003.125|3168000
858920400000|1997-03-21 05:00:00|3046.875|3046.875|3043.75|3043.75|3106.25|3106.25|3040.625|3040.625|6114800
859179600000|1997-03-24 05:00:00|3068.75|3068.75|3084.375|3084.375|3084.375|3084.375|3000|3000|4010400
859266000000|1997-03-25 05:00:00|3084.375|3084.375|3006.25|3006.25|3090.625|3090.625|3000|3000|4492000
859352400000|1997-03-26 05:00:00|3034.375|3034.375|3025|3025|3050|3050|3003.125|3003.125|4830800
859438800000|1997-03-27 05:00:00|3003.125|3003.125|2940.625|2940.625|3015.625|3015.625|2915.625|2915.625|7318000
859784400000|1997-03-31 05:00:00|2928.125|2928.125|2868.75|2868.75|2931.25|2931.25|2831.25|2831.25|9397200
859870800000|1997-04-01 05:00:00|2859.375|2859.375|2931.25|2931.25|2940.625|2940.625|2837.5|2837.5|6710400
859957200000|1997-04-02 05:00:00|2918.75|2918.75|2881.25|2881.25|2918.75|2918.75|2853.125|2853.125|4986800
860043600000|1997-04-03 05:00:00|2875|2875|2875|2875|2900|2900|2831.25|2831.25|4430800
860130000000|1997-04-04 05:00:00|2850|2850|2975|2975|2975|2975|2843.75|2843.75|5560800
860385600000|1997-04-07 04:00:00|2971.875|2971.875|2931.25|2931.25|2990.625|2990.625|2931.25|2931.25|3476000
860472000000|1997-04-08 04:00:00|2928.125|2928.125|2893.75|2893.75|2934.375|2934.375|2871.875|2871.875|5269200
860558400000|1997-04-09 04:00:00|2918.75|2918.75|2993.75|2993.75|3012.5|3012.5|2918.75|2918.75|8028000
860644800000|1997-04-10 04:00:00|2990.625|2990.625|2990.625|2990.625|3025|3025|2965.625|2965.625|4134800
860731200000|1997-04-11 04:00:00|2959.375|2959.375|2909.375|2909.375|2984.375|2984.375|2909.375|2909.375|5085600
860990400000|1997-04-14 04:00:00|2903.125|2903.125|2990.625|2990.625|2996.875|2996.875|2887.5|2887.5|4534800
861076800000|1997-04-15 04:00:00|3012.5|3012.5|3046.875|3046.875|3062.5|3062.5|2981.25|2981.25|6823600
861163200000|1997-04-16 04:00:00|3028.125|3028.125|3096.875|3096.875|3103.125|3103.125|3009.375|3009.375|6817600
861249600000|1997-04-17 04:00:00|3096.875|3096.875|3037.5|3037.5|3100|3100|3028.125|3028.125|4454800
861336000000|1997-04-18 04:00:00|3037.5|3037.5|3075|3075|3103.125|3103.125|3012.5|3012.5|4536400
861595200000|1997-04-21 04:00:00|3081.25|3081.25|3075|3075|3128.125|3128.125|3056.25|3056.25|4710000
861681600000|1997-04-22 04:00:00|3081.25|3081.25|3215.625|3215.625|3215.625|3215.625|3068.75|3068.75|6814800
861768000000|1997-04-23 04:00:00|3187.5|3187.5|3137.5|3137.5|3206.25|3206.25|3118.75|3118.75|6715200
861854400000|1997-04-24 04:00:00|3140.625|3140.625|3075|3075|3171.875|3171.875|3068.75|3068.75|7040000
861940800000|1997-04-25 04:00:00|3062.5|3062.5|3037.5|3037.5|3065.625|3065.625|2993.75|2993.75|6211600
862200000000|1997-04-28 04:00:00|3021.875|3021.875|3115.625|3115.625|3115.625|3115.625|2996.875|2996.875|5208800
862286400000|1997-04-29 04:00:00|3168.75|3168.75|3193.75|3193.75|3206.25|3206.25|3134.375|3134.375|6612400
862372800000|1997-04-30 04:00:00|3187.5|3187.5|3143.75|3143.75|3187.5|3187.5|3143.75|3143.75|4928400
862459200000|1997-05-01 04:00:00|3125|3125|3140.625|3140.625|3159.375|3159.375|3093.75|3093.75|4005600
862545600000|1997-05-02 04:00:00|3125|3125|3187.5|3187.5|3190.625|3190.625|3125|3125|3853200
862804800000|1997-05-05 04:00:00|3181.25|3181.25|3250|3250|3250|3250|3165.625|3165.625|5349600
862891200000|1997-05-06 04:00:00|3221.875|3221.875|3306.25|3306.25|3306.25|3306.25|3215.625|3215.625|7230400
862977600000|1997-05-07 04:00:00|3300|3300|3262.5|3262.5|3303.125|3303.125|3250|3250|5129600
863064000000|1997-05-08 04:00:00|3246.875|3246.875|3250|3250|3309.375|3309.375|3237.5|3237.5|6456000
863150400000|1997-05-09 04:00:00|3271.875|3271.875|3300|3300|3300|3300|3225|3225|4464000
863409600000|1997-05-12 04:00:00|3296.875|3296.875|3343.75|3343.75|3350|3350|3290.625|3290.625|5557600
863496000000|1997-05-13 04:00:00|3346.875|3346.875|3312.5|3312.5|3346.875|3346.875|3300|3300|3802400
863582400000|1997-05-14 04:00:00|3334.375|3334.375|3259.375|3259.375|3375|3375|3250|3250|5193200
863668800000|1997-05-15 04:00:00|3246.875|3246.875|3340.625|3340.625|3343.75|3343.75|3246.875|3246.875|4066000
863755200000|1997-05-16 04:00:00|3328.125|3328.125|3265.625|3265.625|3350|3350|3256.25|3256.25|5792800
864014400000|1997-05-19 04:00:00|3262.5|3262.5|3296.875|3296.875|3321.875|3321.875|3250|3250|2448000
864100800000|1997-05-20 04:00:00|3278.125|3278.125|3337.5|3337.5|3340.625|3340.625|3262.5|3262.5|4009600
864187200000|1997-05-21 04:00:00|3340.625|3340.625|3365.625|3365.625|3378.125|3378.125|3331.25|3331.25|5881200
864273600000|1997-05-22 04:00:00|3371.875|3371.875|3415.625|3415.625|3425|3425|3353.125|3353.125|5456000
864360000000|1997-05-23 04:00:00|3434.375|3434.375|3450|3450|3490.625|3490.625|3434.375|3434.375|4892400
864705600000|1997-05-27 04:00:00|3431.25|3431.25|3453.125|3453.125|3456.25|3456.25|3428.125|3428.125|4265600
864792000000|1997-05-28 04:00:00|3428.125|3428.125|3437.5|3437.5|3446.875|3446.875|3428.125|3428.125|2890000
864878400000|1997-05-29 04:00:00|3428.125|3428.125|3412.5|3412.5|3446.875|3446.875|3387.5|3387.5|3461200
864964800000|1997-05-30 04:00:00|3378.125|3378.125|3446.875|3446.875|3465.625|3465.625|3328.125|3328.125|6533600
865224000000|1997-06-02 04:00:00|3412.5|3412.5|3340.625|3340.625|3421.875|3421.875|3337.5|3337.5|5186800
865310400000|1997-06-03 04:00:00|3321.875|3321.875|3356.25|3356.25|3396.875|3396.875|3315.625|3315.625|4837200
865396800000|1997-06-04 04:00:00|3325|3325|3331.25|3331.25|3381.25|3381.25|3325|3325|3476000
865483200000|1997-06-05 04:00:00|3334.375|3334.375|3331.25|3331.25|3412.5|3412.5|3325|3325|3747600
865569600000|1997-06-06 04:00:00|3340.625|3340.625|3406.25|3406.25|3421.875|3421.875|3340.625|3340.625|3424800
865828800000|1997-06-09 04:00:00|3437.5|3437.5|3475|3475|3493.75|3493.75|3412.5|3412.5|3771600
865915200000|1997-06-10 04:00:00|3481.25|3481.25|3484.375|3484.375|3528.125|3528.125|3468.75|3468.75|4615200
866001600000|1997-06-11 04:00:00|3465.625|3465.625|3490.625|3490.625|3500|3500|3459.375|3459.375|4374400
866088000000|1997-06-12 04:00:00|3475|3475|3590.625|3590.625|3593.75|3593.75|3471.875|3471.875|4704000
866174400000|1997-06-13 04:00:00|3568.75|3568.75|3571.875|3571.875|3596.875|3596.875|3559.375|3559.375|4450000
866433600000|1997-06-16 04:00:00|3575|3575|3537.5|3537.5|3575|3575|3512.5|3512.5|3778800
866520000000|1997-06-17 04:00:00|3500|3500|3490.625|3490.625|3540.625|3540.625|3478.125|3478.125|4442800
866606400000|1997-06-18 04:00:00|3487.5|3487.5|3468.75|3468.75|3487.5|3487.5|3437.5|3437.5|5034000
866692800000|1997-06-19 04:00:00|3484.375|3484.375|3553.125|3553.125|3562.5|3562.5|3484.375|3484.375|4436000
866779200000|1997-06-20 04:00:00|3556.25|3556.25|3503.125|3503.125|3559.375|3559.375|3503.125|3503.125|5486800
867038400000|1997-06-23 04:00:00|3487.5|3487.5|3421.875|3421.875|3521.875|3521.875|3418.75|3418.75|3314800
867124800000|1997-06-24 04:00:00|3453.125|3453.125|3440.625|3440.625|3462.5|3462.5|3415.625|3415.625|5581200
867211200000|1997-06-25 04:00:00|3439.0625|3439.0625|3403.125|3403.125|3475|3475|3375|3375|4575200
867297600000|1997-06-26 04:00:00|3396.875|3396.875|3412.5|3412.5|3446.875|3446.875|3393.75|3393.75|3761600
867384000000|1997-06-27 04:00:00|3435.9375|3435.9375|3482.8125|3482.8125|3496.875|3496.875|3409.375|3409.375|4578800
867643200000|1997-06-30 04:00:00|3489.0625|3489.0625|3531.25|3531.25|3531.25|3531.25|3451.5625|3451.5625|5238800
867729600000|1997-07-01 04:00:00|3531.25|3531.25|3490.625|3490.625|3546.875|3546.875|3471.875|3471.875|4126400
867816000000|1997-07-02 04:00:00|3537.5|3537.5|3540.625|3540.625|3550|3550|3490.625|3490.625|3658400
867902400000|1997-07-03 04:00:00|3562.5|3562.5|3615.625|3615.625|3615.625|3615.625|3562.5|3562.5|2564800
868248000000|1997-07-07 04:00:00|3640.625|3640.625|3603.125|3603.125|3660.9375|3660.9375|3584.375|3584.375|4496000
868334400000|1997-07-08 04:00:00|3607.8125|3607.8125|3734.375|3734.375|3750|3750|3607.8125|3607.8125|6045600
868420800000|1997-07-09 04:00:00|3800|3800|3729.6875|3729.6875|3871.875|3871.875|3684.375|3684.375|11372800
868507200000|1997-07-10 04:00:00|3768.75|3768.75|3734.375|3734.375|3800|3800|3671.875|3671.875|6474000
868593600000|1997-07-11 04:00:00|3732.8125|3732.8125|3721.875|3721.875|3743.75|3743.75|3681.25|3681.25|4303200
868852800000|1997-07-14 04:00:00|3728.125|3728.125|3707.8125|3707.8125|3735.9375|3735.9375|3675|3675|4554400
868939200000|1997-07-15 04:00:00|3718.75|3718.75|3814.0625|3814.0625|3818.75|3818.75|3690.625|3690.625|6031600
869025600000|1997-07-16 04:00:00|3796.875|3796.875|3837.5|3837.5|3853.125|3853.125|3790.625|3790.625|5684000
869112000000|1997-07-17 04:00:00|3837.5|3837.5|3826.5625|3826.5625|3857.8125|3857.8125|3810.9375|3810.9375|4384000
869198400000|1997-07-18 04:00:00|3846.875|3846.875|3718.75|3718.75|3850|3850|3703.125|3703.125|6090800
869457600000|1997-07-21 04:00:00|3725|3725|3737.5|3737.5|3739.0625|3739.0625|3687.5|3687.5|4195600
869544000000|1997-07-22 04:00:00|3743.75|3743.75|3796.875|3796.875|3796.875|3796.875|3715.625|3715.625|4544400
869630400000|1997-07-23 04:00:00|3834.375|3834.375|3800|3800|3843.75|3843.75|3790.625|3790.625|3755200
869716800000|1997-07-24 04:00:00|3806.25|3806.25|3837.5|3837.5|3875|3875|3750|3750|4448800
869803200000|1997-07-25 04:00:00|3837.5|3837.5|3832.8125|3832.8125|3878.125|3878.125|3825|3825|3027200
870062400000|1997-07-28 04:00:00|3839.0625|3839.0625|3781.25|3781.25|3856.25|3856.25|3770.3125|3770.3125|3133600
870148800000|1997-07-29 04:00:00|3756.25|3756.25|3759.375|3759.375|3771.875|3771.875|3715.625|3715.625|4710800
870235200000|1997-07-30 04:00:00|3789.0625|3789.0625|3828.125|3828.125|3859.375|3859.375|3760.9375|3760.9375|3963600
870321600000|1997-07-31 04:00:00|3850|3850|3803.125|3803.125|3875|3875|3795.3125|3795.3125|5716800
870408000000|1997-08-01 04:00:00|3800|3800|3784.375|3784.375|3853.125|3853.125|3737.5|3737.5|5191600
870667200000|1997-08-04 04:00:00|3782.8125|3782.8125|3731.25|3731.25|3796.875|3796.875|3718.75|3718.75|4604800
870753600000|1997-08-05 04:00:00|3729.6875|3729.6875|3700|3700|3745.3125|3745.3125|3687.5|3687.5|3957200
870840000000|1997-08-06 04:00:00|3625|3625|3718.75|3718.75|3737.5|3737.5|3617.1875|3617.1875|5052800
870926400000|1997-08-07 04:00:00|3737.5|3737.5|3665.625|3665.625|3750|3750|3660.9375|3660.9375|4544000
871012800000|1997-08-08 04:00:00|3651.5625|3651.5625|3596.875|3596.875|3660.9375|3660.9375|3592.1875|3592.1875|7230000
871272000000|1997-08-11 04:00:00|3600|3600|3664.0625|3664.0625|3671.875|3671.875|3559.375|3559.375|6069600
871358400000|1997-08-12 04:00:00|3650|3650|3560.9375|3560.9375|3654.6875|3654.6875|3550|3550|4713200
871444800000|1997-08-13 04:00:00|3612.5|3612.5|3543.75|3543.75|3625|3625|3514.0625|3514.0625|7278400
871531200000|1997-08-14 04:00:00|3553.125|3553.125|3610.9375|3610.9375|3610.9375|3610.9375|3525|3525|5002400
871617600000|1997-08-15 04:00:00|3550|3550|3414.0625|3414.0625|3556.25|3556.25|3412.5|3412.5|8687200
871876800000|1997-08-18 04:00:00|3443.75|3443.75|3378.125|3378.125|3443.75|3443.75|3293.75|3293.75|12747600
871963200000|1997-08-19 04:00:00|3412.5|3412.5|3471.875|3471.875|3489.0625|3489.0625|3400|3400|9219200
872049600000|1997-08-20 04:00:00|3468.75|3468.75|3525|3525|3525|3525|3457.8125|3457.8125|5810400
872136000000|1997-08-21 04:00:00|3525|3525|3446.875|3446.875|3542.1875|3542.1875|3416.40625|3416.40625|6386000
872222400000|1997-08-22 04:00:00|3378.125|3378.125|3462.5|3462.5|3465.625|3465.625|3360.9375|3360.9375|6986400
872481600000|1997-08-25 04:00:00|3462.5|3462.5|3406.25|3406.25|3462.5|3462.5|3389.0625|3389.0625|3671200
872568000000|1997-08-26 04:00:00|3375|3375|3425|3425|3475|3475|3375|3375|6567200
872654400000|1997-08-27 04:00:00|3431.25|3431.25|3406.25|3406.25|3456.25|3456.25|3350|3350|7236000
872740800000|1997-08-28 04:00:00|3400|3400|3371.875|3371.875|3432.8125|3432.8125|3351.5625|3351.5625|4737200
872827200000|1997-08-29 04:00:00|3359.375|3359.375|3328.125|3328.125|3364.0625|3364.0625|3321.09375|3321.09375|4299600
873172800000|1997-09-02 04:00:00|3342.1875|3342.1875|3450|3450|3450|3450|3340.625|3340.625|5915600
873259200000|1997-09-03 04:00:00|3448.4375|3448.4375|3428.125|3428.125|3506.25|3506.25|3426.5625|3426.5625|5456400
873345600000|1997-09-04 04:00:00|3409.375|3409.375|3410.9375|3410.9375|3431.25|3431.25|3370.3125|3370.3125|3592000
873432000000|1997-09-05 04:00:00|3400|3400|3325|3325|3400|3400|3301.5625|3301.5625|11446800
873691200000|1997-09-08 04:00:00|3346.875|3346.875|3340.625|3340.625|3392.1875|3392.1875|3335.9375|3335.9375|6089600
873777600000|1997-09-09 04:00:00|3356.25|3356.25|3345.3125|3345.3125|3376.5625|3376.5625|3314.0625|3314.0625|4942000
873864000000|1997-09-10 04:00:00|3310.9375|3310.9375|3235.9375|3235.9375|3331.25|3331.25|3231.25|3231.25|7690000
873950400000|1997-09-11 04:00:00|3225|3225|3287.5|3287.5|3318.75|3318.75|3203.125|3203.125|8899200
874036800000|1997-09-12 04:00:00|3325|3325|3337.5|3337.5|3373.4375|3373.4375|3268.75|3268.75|6936400
874296000000|1997-09-15 04:00:00|3350|3350|3384.375|3384.375|3435.9375|3435.9375|3350|3350|4686400
874382400000|1997-09-16 04:00:00|3421.875|3421.875|3571.875|3571.875|3589.0625|3589.0625|3418.75|3418.75|8849200
874468800000|1997-09-17 04:00:00|3578.125|3578.125|3575|3575|3598.4375|3598.4375|3537.5|3537.5|6656000
874555200000|1997-09-18 04:00:00|3556.25|3556.25|3556.25|3556.25|3662.5|3662.5|3554.6875|3554.6875|8025600
874641600000|1997-09-19 04:00:00|3528.125|3528.125|3568.75|3568.75|3587.5|3587.5|3528.125|3528.125|7755200
874900800000|1997-09-22 04:00:00|3618.75|3618.75|3550|3550|3628.125|3628.125|3537.5|3537.5|3716000
874987200000|1997-09-23 04:00:00|3553.125|3553.125|3525|3525|3553.125|3553.125|3478.125|3478.125|3808000
875073600000|1997-09-24 04:00:00|3525|3525|3446.875|3446.875|3546.875|3546.875|3425|3425|4635800
875160000000|1997-09-25 04:00:00|3434.375|3434.375|3425|3425|3443.75|3443.75|3365.625|3365.625|3801400
875246400000|1997-09-26 04:00:00|3471.875|3471.875|3468.75|3468.75|3487.5|3487.5|3425|3425|3254200
875505600000|1997-09-29 04:00:00|3459.375|3459.375|3512.5|3512.5|3556.25|3556.25|3428.125|3428.125|3157400
875592000000|1997-09-30 04:00:00|3496.875|3496.875|3453.125|3453.125|3531.25|3531.25|3453.125|3453.125|2750600
875678400000|1997-10-01 04:00:00|3509.375|3509.375|3534.375|3534.375|3568.75|3568.75|3478.125|3478.125|3895000
875764800000|1997-10-02 04:00:00|3534.375|3534.375|3565.625|3565.625|3571.875|3571.875|3528.125|3528.125|2874400
875851200000|1997-10-03 04:00:00|3637.5|3637.5|3562.5|3562.5|3650|3650|3487.5|3487.5|5223400
876110400000|1997-10-06 04:00:00|3562.5|3562.5|3600|3600|3621.875|3621.875|3559.375|3559.375|4238400
876196800000|1997-10-07 04:00:00|3587.5|3587.5|3693.75|3693.75|3696.875|3696.875|3584.375|3584.375|4057400
876283200000|1997-10-08 04:00:00|3687.5|3687.5|3640.625|3640.625|3687.5|3687.5|3603.125|3603.125|4149800
876369600000|1997-10-09 04:00:00|3581.25|3581.25|3628.125|3628.125|3659.375|3659.375|3559.375|3559.375|2724200
876456000000|1997-10-10 04:00:00|3587.5|3587.5|3631.25|3631.25|3646.875|3646.875|3562.5|3562.5|2323200
876715200000|1997-10-13 04:00:00|3640.625|3640.625|3637.5|3637.5|3646.875|3646.875|3593.75|3593.75|1712600
876801600000|1997-10-14 04:00:00|3668.75|3668.75|3603.125|3603.125|3668.75|3668.75|3571.875|3571.875|3664400
876888000000|1997-10-15 04:00:00|3568.75|3568.75|3596.875|3596.875|3628.125|3628.125|3568.75|3568.75|2382800
876974400000|1997-10-16 04:00:00|3618.75|3618.75|3540.625|3540.625|3646.875|3646.875|3531.25|3531.25|3134800
877060800000|1997-10-17 04:00:00|3509.375|3509.375|3521.875|3521.875|3571.875|3571.875|3478.125|3478.125|3918800
877320000000|1997-10-20 04:00:00|3528.125|3528.125|3590.625|3590.625|3590.625|3590.625|3490.625|3490.625|2681800
877406400000|1997-10-21 04:00:00|3578.125|3578.125|3650|3650|3650|3650|3575|3575|2716800
877492800000|1997-10-22 04:00:00|3634.375|3634.375|3609.375|3609.375|3637.5|3637.5|3575|3575|2997000
877579200000|1997-10-23 04:00:00|3515.625|3515.625|3537.5|3537.5|3575|3575|3506.25|3506.25|3804000
877665600000|1997-10-24 04:00:00|3618.75|3618.75|3534.375|3534.375|3621.875|3621.875|3475|3475|3749800
877928400000|1997-10-27 05:00:00|3478.125|3478.125|3284.375|3284.375|3493.75|3493.75|3275|3275|5012000
878014800000|1997-10-28 05:00:00|3156.25|3156.25|3506.25|3506.25|3512.5|3512.5|3100|3100|9514200
878101200000|1997-10-29 05:00:00|3503.125|3503.125|3406.25|3406.25|3521.875|3521.875|3368.75|3368.75|4875000
878187600000|1997-10-30 05:00:00|3343.75|3343.75|3368.75|3368.75|3493.75|3493.75|3337.5|3337.5|3653800
878274000000|1997-10-31 05:00:00|3425|3425|3400|3400|3459.375|3459.375|3350|3350|3943600
878533200000|1997-11-03 05:00:00|3437.5|3437.5|3546.875|3546.875|3546.875|3546.875|3437.5|3437.5|4317400
878619600000|1997-11-04 05:00:00|3537.5|3537.5|3587.5|3587.5|3596.875|3596.875|3525|3525|3675400
878706000000|1997-11-05 05:00:00|3587.5|3587.5|3612.5|3612.5|3637.5|3637.5|3528.125|3528.125|4796800
878792400000|1997-11-06 05:00:00|3556.25|3556.25|3581.25|3581.25|3590.625|3590.625|3521.875|3521.875|3412000
878878800000|1997-11-07 05:00:00|3515.625|3515.625|3546.875|3546.875|3587.5|3587.5|3481.25|3481.25|4501400
879138000000|1997-11-10 05:00:00|3593.75|3593.75|3546.875|3546.875|3593.75|3593.75|3537.5|3537.5|2914000
879224400000|1997-11-11 05:00:00|3575|3575|3615.625|3615.625|3646.875|3646.875|3559.375|3559.375|3239400
879310800000|1997-11-12 05:00:00|3590.625|3590.625|3584.375|3584.375|3662.5|3662.5|3571.875|3571.875|5149000
879397200000|1997-11-13 05:00:00|3637.5|3637.5|3659.375|3659.375|3662.5|3662.5|3562.5|3562.5|4689000
879483600000|1997-11-14 05:00:00|3659.375|3659.375|3743.75|3743.75|3750|3750|3650|3650|5603200
879742800000|1997-11-17 05:00:00|3750|3750|3700|3700|3787.5|3787.5|3700|3700|5471600
879829200000|1997-11-18 05:00:00|3687.5|3687.5|3662.5|3662.5|3703.125|3703.125|3643.75|3643.75|3855600
879915600000|1997-11-19 05:00:00|3662.5|3662.5|3728.125|3728.125|3750|3750|3659.375|3659.375|4422000
880002000000|1997-11-20 05:00:00|3743.75|3743.75|3803.125|3803.125|3875|3875|3728.125|3728.125|6109600
880088400000|1997-11-21 05:00:00|3846.875|3846.875|3837.5|3837.5|3850|3850|3771.875|3771.875|3626800
880347600000|1997-11-24 05:00:00|3825|3825|3828.125|3828.125|3887.5|3887.5|3765.625|3765.625|3936600
880434000000|1997-11-25 05:00:00|3837.5|3837.5|3887.5|3887.5|3893.75|3893.75|3818.75|3818.75|4051000
880520400000|1997-11-26 05:00:00|3887.5|3887.5|3784.375|3784.375|3890.625|3890.625|3775|3775|3109000
880693200000|1997-11-28 05:00:00|3796.875|3796.875|3809.375|3809.375|3850|3850|3793.75|3793.75|1246800
880952400000|1997-12-01 05:00:00|3850|3850|3896.875|3896.875|3921.875|3921.875|3828.125|3828.125|3604400
881038800000|1997-12-02 05:00:00|3843.75|3843.75|3953.125|3953.125|3978.125|3978.125|3837.5|3837.5|3306400
881125200000|1997-12-03 05:00:00|3953.125|3953.125|3981.25|3981.25|3996.875|3996.875|3903.125|3903.125|3293600
881211600000|1997-12-04 05:00:00|3968.75|3968.75|3962.5|3962.5|4037.5|4037.5|3931.25|3931.25|3821800
881298000000|1997-12-05 05:00:00|3956.25|3956.25|4031.25|4031.25|4046.875|4046.875|3928.125|3928.125|3158200
881557200000|1997-12-08 05:00:00|4025|4025|4009.375|4009.375|4046.875|4046.875|3990.625|3990.625|3164800
881643600000|1997-12-09 05:00:00|4009.375|4009.375|3996.875|3996.875|4018.75|4018.75|3956.25|3956.25|2580600
881730000000|1997-12-10 05:00:00|3968.75|3968.75|3981.25|3981.25|4018.75|4018.75|3934.375|3934.375|3480600
881816400000|1997-12-11 05:00:00|3975|3975|4000|4000|4046.875|4046.875|3956.25|3956.25|4211600
881902800000|1997-12-12 05:00:00|4003.125|4003.125|4031.25|4031.25|4050|4050|3965.625|3965.625|3531600
882162000000|1997-12-15 05:00:00|4018.75|4018.75|4037.5|4037.5|4053.125|4053.125|3975|3975|2705200
882248400000|1997-12-16 05:00:00|4025|4025|4168.75|4168.75|4171.875|4171.875|4021.875|4021.875|4566200
882334800000|1997-12-17 05:00:00|4153.125|4153.125|4065.625|4065.625|4165.625|4165.625|4031.25|4031.25|4130400
882421200000|1997-12-18 05:00:00|4084.375|4084.375|3968.75|3968.75|4084.375|4084.375|3953.125|3953.125|3468200
882507600000|1997-12-19 05:00:00|3903.125|3903.125|3993.75|3993.75|4015.625|4015.625|3831.25|3831.25|6795200
882766800000|1997-12-22 05:00:00|4000|4000|3993.75|3993.75|4031.25|4031.25|3962.5|3962.5|2927400
882853200000|1997-12-23 05:00:00|3987.5|3987.5|3887.5|3887.5|4071.875|4071.875|3875|3875|2763800
882939600000|1997-12-24 05:00:00|3937.5|3937.5|3903.125|3903.125|3946.875|3946.875|3900|3900|2702200
883112400000|1997-12-26 05:00:00|3878.125|3878.125|3881.25|3881.25|3946.875|3946.875|3875|3875|722200
883371600000|1997-12-29 05:00:00|3921.875|3921.875|3990.625|3990.625|4006.25|4006.25|3909.375|3909.375|2822800
883458000000|1997-12-30 05:00:00|4009.375|4009.375|4037.5|4037.5|4040.625|4040.625|3981.25|3981.25|2179000
883544400000|1997-12-31 05:00:00|4015.625|4015.625|3990.625|3990.625|4034.375|4034.375|3975|3975|2309200
883717200000|1998-01-02 05:00:00|3965.625|3965.625|4046.875|4046.875|4046.875|4046.875|3943.75|3943.75|3088400
883976400000|1998-01-05 05:00:00|4059.375|4059.375|4128.125|4128.125|4140.625|4140.625|4021.875|4021.875|4996400
884062800000|1998-01-06 05:00:00|4075|4075|4115.625|4115.625|4137.5|4137.5|4071.875|4071.875|3845400
884149200000|1998-01-07 05:00:00|4081.25|4081.25|4071.875|4071.875|4087.5|4087.5|4028.125|4028.125|4284600
884235600000|1998-01-08 05:00:00|4050|4050|4025|4025|4071.875|4071.875|4025|4025|2909200
884322000000|1998-01-09 05:00:00|3993.75|3993.75|3943.75|3943.75|4021.875|4021.875|3900|3900|4571800
884581200000|1998-01-12 05:00:00|3881.25|3881.25|4115.625|4115.625|4118.75|4118.75|3878.125|3878.125|4965600
884667600000|1998-01-13 05:00:00|4078.125|4078.125|4056.25|4056.25|4131.25|4131.25|4028.125|4028.125|4335600
884754000000|1998-01-14 05:00:00|4059.375|4059.375|4028.125|4028.125|4068.75|4068.75|3959.375|3959.375|3936200
884840400000|1998-01-15 05:00:00|4015.625|4015.625|3996.875|3996.875|4028.125|4028.125|3984.375|3984.375|2511000
884926800000|1998-01-16 05:00:00|4021.875|4021.875|3965.625|3965.625|4021.875|4021.875|3946.875|3946.875|5182600
885272400000|1998-01-20 05:00:00|4015.625|4015.625|4037.5|4037.5|4046.875|4046.875|3993.75|3993.75|3412800
885358800000|1998-01-21 05:00:00|4062.5|4062.5|4050|4050|4090.625|4090.625|3993.75|3993.75|3588800
885445200000|1998-01-22 05:00:00|4059.375|4059.375|3993.75|3993.75|4062.5|4062.5|3956.25|3956.25|3387800
885531600000|1998-01-23 05:00:00|4025|4025|3918.75|3918.75|4025|4025|3912.5|3912.5|3938200
885790800000|1998-01-26 05:00:00|3925|3925|3925|3925|3950|3950|3909.375|3909.375|3552600
885877200000|1998-01-27 05:00:00|3903.125|3903.125|4043.75|4043.75|4065.625|4065.625|3903.125|3903.125|7512400
885963600000|1998-01-28 05:00:00|4050|4050|3962.5|3962.5|4050|4050|3925|3925|3903000
886050000000|1998-01-29 05:00:00|3962.5|3962.5|3900|3900|4009.375|4009.375|3865.625|3865.625|5418600
886136400000|1998-01-30 05:00:00|3893.75|3893.75|3918.75|3918.75|3950|3950|3875|3875|4161400
886395600000|1998-02-02 05:00:00|3959.375|3959.375|3975|3975|3990.625|3990.625|3934.375|3934.375|3463000
886482000000|1998-02-03 05:00:00|3975|3975|4065.625|4065.625|4090.625|4090.625|3934.375|3934.375|5073400
886568400000|1998-02-04 05:00:00|4000|4000|4018.75|4018.75|4053.125|4053.125|4000|4000|3093200
886654800000|1998-02-05 05:00:00|4043.75|4043.75|3981.25|3981.25|4043.75|4043.75|3975|3975|3219800
886741200000|1998-02-06 05:00:00|4012.5|4012.5|4100|4100|4121.875|4121.875|4009.375|4009.375|4131600
887000400000|1998-02-09 05:00:00|4096.875|4096.875|4075|4075|4118.75|4118.75|4053.125|4053.125|2832400
887086800000|1998-02-10 05:00:00|4100|4100|4140.625|4140.625|4181.25|4181.25|4084.375|4084.375|4955200
887173200000|1998-02-11 05:00:00|4165.625|4165.625|4187.5|4187.5|4200|4200|4150|4150|3737000
887259600000|1998-02-12 05:00:00|4187.5|4187.5|4196.875|4196.875|4218.75|4218.75|4118.75|4118.75|3367600
887346000000|1998-02-13 05:00:00|4153.125|4153.125|4234.375|4234.375|4237.5|4237.5|4153.125|4153.125|3633800
887691600000|1998-02-17 05:00:00|4237.5|4237.5|4162.5|4162.5|4237.5|4237.5|4134.375|4134.375|3394400
887778000000|1998-02-18 05:00:00|4196.875|4196.875|4218.75|4218.75|4231.25|4231.25|4168.75|4168.75|3424000
887864400000|1998-02-19 05:00:00|4178.125|4178.125|4125|4125|4196.875|4196.875|4112.5|4112.5|3234000
887950800000|1998-02-20 05:00:00|4159.375|4159.375|4168.75|4168.75|4171.875|4171.875|4112.5|4112.5|3346600
888210000000|1998-02-23 05:00:00|4196.875|4196.875|4184.375|4184.375|4209.375|4209.375|4146.875|4146.875|3281400
888296400000|1998-02-24 05:00:00|4168.75|4168.75|4146.875|4146.875|4209.375|4209.375|4125|4125|2969600
888382800000|1998-02-25 05:00:00|4175|4175|4171.875|4171.875|4190.625|4190.625|4150|4150|2531600
888469200000|1998-02-26 05:00:00|4150|4150|4175|4175|4181.25|4181.25|4128.125|4128.125|2151200
888555600000|1998-02-27 05:00:00|4200|4200|4243.75|4243.75|4262.5|4262.5|4156.25|4156.25|4687200
888814800000|1998-03-02 05:00:00|4200|4200|4125|4125|4225|4225|4125|4125|3640000
888901200000|1998-03-03 05:00:00|4106.25|4106.25|4112.5|4112.5|4137.5|4137.5|4081.25|4081.25|4135000
888987600000|1998-03-04 05:00:00|4109.375|4109.375|4106.25|4106.25|4112.5|4112.5|4075|4075|2601400
889074000000|1998-03-05 05:00:00|4065.625|4065.625|4034.375|4034.375|4084.375|4084.375|3993.75|3993.75|3080600
889160400000|1998-03-06 05:00:00|4056.25|4056.25|4181.25|4181.25|4200|4200|4056.25|4056.25|3457600
889419600000|1998-03-09 05:00:00|4181.25|4181.25|4262.5|4262.5|4262.5|4262.5|4175|4175|4651400
889506000000|1998-03-10 05:00:00|4256.25|4256.25|4303.125|4303.125|4337.5|4337.5|4256.25|4256.25|4074800
889592400000|1998-03-11 05:00:00|4300|4300|4328.125|4328.125|4346.875|4346.875|4293.75|4293.75|3072200
889678800000|1998-03-12 05:00:00|4253.125|4253.125|4209.375|4209.375|4281.25|4281.25|4203.125|4203.125|3313200
889765200000|1998-03-13 05:00:00|4175|4175|4121.875|4121.875|4178.125|4178.125|4109.375|4109.375|4288600
890024400000|1998-03-16 05:00:00|4103.125|4103.125|4109.375|4109.375|4156.25|4156.25|4100|4100|3919000
890110800000|1998-03-17 05:00:00|4125|4125|4175|4175|4215.625|4215.625|4106.25|4106.25|3518800
890197200000|1998-03-18 05:00:00|4156.25|4156.25|4234.375|4234.375|4240.625|4240.625|4146.875|4146.875|3226000
890283600000|1998-03-19 05:00:00|4243.75|4243.75|4262.5|4262.5|4271.875|4271.875|4221.875|4221.875|2658600
890370000000|1998-03-20 05:00:00|4271.875|4271.875|4265.625|4265.625|4296.875|4296.875|4243.75|4243.75|4850600
890629200000|1998-03-23 05:00:00|4275|4275|4315.625|4315.625|4321.875|4321.875|4256.25|4256.25|4111600
890715600000|1998-03-24 05:00:00|4300|4300|4318.75|4318.75|4378.125|4378.125|4278.125|4278.125|3556400
890802000000|1998-03-25 05:00:00|4325|4325|4265.625|4265.625|4334.375|4334.375|4253.125|4253.125|3841800
890888400000|1998-03-26 05:00:00|4275|4275|4300|4300|4393.75|4393.75|4262.5|4262.5|4226800
890974800000|1998-03-27 05:00:00|4325|4325|4206.25|4206.25|4328.125|4328.125|4178.125|4178.125|3678400
891234000000|1998-03-30 05:00:00|4193.75|4193.75|4268.75|4268.75|4268.75|4268.75|4193.75|4193.75|2534600
891320400000|1998-03-31 05:00:00|4268.75|4268.75|4218.75|4218.75|4300|4300|4184.375|4184.375|3873400
891406800000|1998-04-01 05:00:00|4153.125|4153.125|4378.125|4378.125|4390.625|4390.625|4153.125|4153.125|6446800
891493200000|1998-04-02 05:00:00|4381.25|4381.25|4478.125|4478.125|4484.375|4484.375|4359.375|4359.375|4576000
891579600000|1998-04-03 05:00:00|4478.125|4478.125|4406.25|4406.25|4478.125|4478.125|4378.125|4378.125|4369200
891835200000|1998-04-06 04:00:00|4400|4400|4346.875|4346.875|4412.5|4412.5|4340.625|4340.625|3298400
891921600000|1998-04-07 04:00:00|4368.75|4368.75|4350|4350|4368.75|4368.75|4290.625|4290.625|3286200
892008000000|1998-04-08 04:00:00|4353.125|4353.125|4315.625|4315.625|4390.625|4390.625|4306.25|4306.25|3702000
892094400000|1998-04-09 04:00:00|4331.25|4331.25|4312.5|4312.5|4390.625|4390.625|4290.625|4290.625|2005200
892440000000|1998-04-13 04:00:00|4312.5|4312.5|4250|4250|4312.5|4312.5|4228.125|4228.125|3240000
892526400000|1998-04-14 04:00:00|4275|4275|4196.875|4196.875|4275|4275|4184.375|4184.375|3559200
892612800000|1998-04-15 04:00:00|4203.125|4203.125|4150|4150|4212.5|4212.5|4109.375|4109.375|5354400
892699200000|1998-04-16 04:00:00|4159.375|4159.375|4143.75|4143.75|4193.75|4193.75|4118.75|4118.75|4585400
892785600000|1998-04-17 04:00:00|4153.125|4153.125|4256.25|4256.25|4271.875|4271.875|4153.125|4153.125|4223600
893044800000|1998-04-20 04:00:00|4278.125|4278.125|4200|4200|4278.125|4278.125|4190.625|4190.625|3885600
893131200000|1998-04-21 04:00:00|4175|4175|4168.75|4168.75|4200|4200|4153.125|4153.125|6430200
893217600000|1998-04-22 04:00:00|4153.125|4153.125|4200|4200|4234.375|4234.375|4150|4150|4850800
893304000000|1998-04-23 04:00:00|4200|4200|4300|4300|4425|4425|4200|4200|9693400
893390400000|1998-04-24 04:00:00|4281.25|4281.25|4275|4275|4356.25|4356.25|4275|4275|5331200
893649600000|1998-04-27 04:00:00|4231.25|4231.25|4171.875|4171.875|4246.875|4246.875|4109.375|4109.375|6183800
893736000000|1998-04-28 04:00:00|4181.25|4181.25|4037.5|4037.5|4200|4200|4009.375|4009.375|6326000
893822400000|1998-04-29 04:00:00|4050|4050|4075|4075|4096.875|4096.875|4043.75|4043.75|4237600
893908800000|1998-04-30 04:00:00|4100|4100|4109.375|4109.375|4159.375|4159.375|4090.625|4090.625|5474000
893995200000|1998-05-01 04:00:00|4150|4150|4171.875|4171.875|4171.875|4171.875|4103.125|4103.125|2625200
894254400000|1998-05-04 04:00:00|4196.875|4196.875|4209.375|4209.375|4287.5|4287.5|4184.375|4184.375|4392200
894340800000|1998-05-05 04:00:00|4181.25|4181.25|4184.375|4184.375|4190.625|4190.625|4112.5|4112.5|3414600
894427200000|1998-05-06 04:00:00|4125|4125|4112.5|4112.5|4159.375|4159.375|4065.625|4065.625|3727400
894513600000|1998-05-07 04:00:00|4103.125|4103.125|4040.625|4040.625|4106.25|4106.25|4012.5|4012.5|3603200
894600000000|1998-05-08 04:00:00|4043.75|4043.75|4050|4050|4128.125|4128.125|4040.625|4040.625|3204000
894859200000|1998-05-11 04:00:00|4062.5|4062.5|4046.875|4046.875|4112.5|4112.5|4012.5|4012.5|3043000
894945600000|1998-05-12 04:00:00|4068.75|4068.75|4065.625|4065.625|4118.75|4118.75|4034.375|4034.375|4605000
895032000000|1998-05-13 04:00:00|4071.875|4071.875|4143.75|4143.75|4153.125|4153.125|4071.875|4071.875|3348800
895118400000|1998-05-14 04:00:00|4075|4075|4156.25|4156.25|4171.875|4171.875|4075|4075|3162200
895204800000|1998-05-15 04:00:00|4156.25|4156.25|4096.875|4096.875|4168.75|4168.75|4096.875|4096.875|3618600
895464000000|1998-05-18 04:00:00|4134.375|4134.375|4225|4225|4240.625|4240.625|4115.625|4115.625|3519800
895550400000|1998-05-19 04:00:00|4168.75|4168.75|4181.25|4181.25|4218.75|4218.75|4156.25|4156.25|2535200
895636800000|1998-05-20 04:00:00|4193.75|4193.75|4250|4250|4250|4250|4159.375|4159.375|4192600
895723200000|1998-05-21 04:00:00|4250|4250|4193.75|4193.75|4250|4250|4178.125|4178.125|2813200
895809600000|1998-05-22 04:00:00|4181.25|4181.25|4193.75|4193.75|4212.5|4212.5|4134.375|4134.375|2203200
896155200000|1998-05-26 04:00:00|4193.75|4193.75|4106.25|4106.25|4215.625|4215.625|4106.25|4106.25|2751400
896241600000|1998-05-27 04:00:00|4106.25|4106.25|4140.625|4140.625|4196.875|4196.875|4075|4075|3849400
896328000000|1998-05-28 04:00:00|4190.625|4190.625|4203.125|4203.125|4212.5|4212.5|4140.625|4140.625|3071600
896414400000|1998-05-29 04:00:00|4215.625|4215.625|4193.75|4193.75|4234.375|4234.375|4162.5|4162.5|2684600
896673600000|1998-06-01 04:00:00|4196.875|4196.875|4275|4275|4281.25|4281.25|4178.125|4178.125|4358200
896760000000|1998-06-02 04:00:00|4275|4275|4284.375|4284.375|4328.125|4328.125|4259.375|4259.375|4427400
896846400000|1998-06-03 04:00:00|4271.875|4271.875|4290.625|4290.625|4340.625|4340.625|4262.5|4262.5|3565800
896932800000|1998-06-04 04:00:00|4228.125|4228.125|4321.875|4321.875|4321.875|4321.875|4218.75|4218.75|3072000
897019200000|1998-06-05 04:00:00|4312.5|4312.5|4393.75|4393.75|4400|4400|4290.625|4290.625|4033800
897278400000|1998-06-08 04:00:00|4393.75|4393.75|4393.75|4393.75|4418.75|4418.75|4378.125|4378.125|2685800
897364800000|1998-06-09 04:00:00|4450|4450|4412.5|4412.5|4450|4450|4384.375|4384.375|3712800
897451200000|1998-06-10 04:00:00|4396.875|4396.875|4340.625|4340.625|4434.375|4434.375|4337.5|4337.5|2806600
897537600000|1998-06-11 04:00:00|4331.25|4331.25|4228.125|4228.125|4350|4350|4221.875|4221.875|4057400
897624000000|1998-06-12 04:00:00|4225|4225|4262.5|4262.5|4293.75|4293.75|4190.625|4190.625|5095200
897883200000|1998-06-15 04:00:00|4184.375|4184.375|4240.625|4240.625|4318.75|4318.75|4184.375|4184.375|2985000
897969600000|1998-06-16 04:00:00|4278.125|4278.125|4368.75|4368.75|4384.375|4384.375|4237.5|4237.5|5824000
898056000000|1998-06-17 04:00:00|4396.875|4396.875|4459.375|4459.375|4500|4500|4371.875|4371.875|6773200
898142400000|1998-06-18 04:00:00|4453.125|4453.125|4493.75|4493.75|4509.375|4509.375|4453.125|4453.125|4323400
898228800000|1998-06-19 04:00:00|4503.125|4503.125|4418.75|4418.75|4503.125|4503.125|4365.625|4365.625|6074600
898488000000|1998-06-22 04:00:00|4409.375|4409.375|4334.375|4334.375|4450|4450|4334.375|4334.375|2699000
898574400000|1998-06-23 04:00:00|4396.875|4396.875|4412.5|4412.5|4456.25|4456.25|4371.875|4371.875|3227000
898660800000|1998-06-24 04:00:00|4446.875|4446.875|4543.75|4543.75|4550|4550|4421.875|4421.875|4056200
898747200000|1998-06-25 04:00:00|4531.25|4531.25|4515.625|4515.625|4581.25|4581.25|4487.5|4487.5|4184600
898833600000|1998-06-26 04:00:00|4503.125|4503.125|4518.75|4518.75|4562.5|4562.5|4500|4500|2286600
899092800000|1998-06-29 04:00:00|4559.375|4559.375|4609.375|4609.375|4625|4625|4553.125|4553.125|3509800
899179200000|1998-06-30 04:00:00|4612.5|4612.5|4553.125|4553.125|4612.5|4612.5|4515.625|4515.625|3280000
899265600000|1998-07-01 04:00:00|4590.625|4590.625|4615.625|4615.625|4625|4625|4512.5|4512.5|3897000
899352000000|1998-07-02 04:00:00|4600|4600|4628.125|4628.125|4637.5|4637.5|4593.75|4593.75|2197800
899697600000|1998-07-06 04:00:00|4646.875|4646.875|4700|4700|4700|4700|4612.5|4612.5|2983800
899784000000|1998-07-07 04:00:00|4668.75|4668.75|4612.5|4612.5|4668.75|4668.75|4578.125|4578.125|3944800
899870400000|1998-07-08 04:00:00|4590.625|4590.625|4596.875|4596.875|4609.375|4609.375|4550|4550|2709800
899956800000|1998-07-09 04:00:00|4593.75|4593.75|4518.75|4518.75|4603.125|4603.125|4509.375|4509.375|2505400
900043200000|1998-07-10 04:00:00|4506.25|4506.25|4621.875|4621.875|4659.375|4659.375|4500|4500|3870400
900302400000|1998-07-13 04:00:00|4621.875|4621.875|4559.375|4559.375|4628.125|4628.125|4537.5|4537.5|2364200
900388800000|1998-07-14 04:00:00|4546.875|4546.875|4668.75|4668.75|4687.5|4687.5|4546.875|4546.875|3197200
900475200000|1998-07-15 04:00:00|4637.5|4637.5|4565.625|4565.625|4637.5|4637.5|4562.5|4562.5|2959800
900561600000|1998-07-16 04:00:00|4562.5|4562.5|4618.75|4618.75|4640.625|4640.625|4550|4550|3187600
900648000000|1998-07-17 04:00:00|4550|4550|4525|4525|4593.75|4593.75|4512.5|4512.5|5990200
900907200000|1998-07-20 04:00:00|4531.25|4531.25|4500|4500|4556.25|4556.25|4481.25|4481.25|3191400
900993600000|1998-07-21 04:00:00|4500|4500|4412.5|4412.5|4512.5|4512.5|4375|4375|3510000
901080000000|1998-07-22 04:00:00|4400|4400|4356.25|4356.25|4406.25|4406.25|4346.875|4346.875|4473000
901166400000|1998-07-23 04:00:00|4350|4350|4315.625|4315.625|4384.375|4384.375|4312.5|4312.5|3708800
901252800000|1998-07-24 04:00:00|4356.25|4356.25|4387.5|4387.5|4456.25|4456.25|4328.125|4328.125|4797600
901512000000|1998-07-27 04:00:00|4350|4350|4471.875|4471.875|4506.25|4506.25|4331.25|4331.25|3357000
901598400000|1998-07-28 04:00:00|4415.625|4415.625|4450|4450|4468.75|4468.75|4325|4325|3798200
901684800000|1998-07-29 04:00:00|4425|4425|4406.25|4406.25|4478.125|4478.125|4334.375|4334.375|3234600
901771200000|1998-07-30 04:00:00|4406.25|4406.25|4181.25|4181.25|4493.75|4493.75|4121.875|4121.875|20461600
901857600000|1998-07-31 04:00:00|4181.25|4181.25|3968.75|3968.75|4181.25|4181.25|3953.125|3953.125|15711600
902116800000|1998-08-03 04:00:00|3953.125|3953.125|3812.5|3812.5|3962.5|3962.5|3781.25|3781.25|13006400
902203200000|1998-08-04 04:00:00|3840.625|3840.625|3887.5|3887.5|3965.625|3965.625|3837.5|3837.5|15761000
902289600000|1998-08-05 04:00:00|3950|3950|4078.125|4078.125|4081.25|4081.25|3887.5|3887.5|9402000
902376000000|1998-08-06 04:00:00|4000|4000|3946.875|3946.875|4081.25|4081.25|3903.125|3903.125|10389200
902462400000|1998-08-07 04:00:00|4006.25|4006.25|3940.625|3940.625|4018.75|4018.75|3928.125|3928.125|5677800
902721600000|1998-08-10 04:00:00|3937.5|3937.5|3990.625|3990.625|4025|4025|3928.125|3928.125|4439000
902808000000|1998-08-11 04:00:00|3906.25|3906.25|3956.25|3956.25|3965.625|3965.625|3850|3850|6208600
902894400000|1998-08-12 04:00:00|3968.75|3968.75|3981.25|3981.25|4021.875|4021.875|3950|3950|3682800
902980800000|1998-08-13 04:00:00|3965.625|3965.625|3921.875|3921.875|4012.5|4012.5|3909.375|3909.375|3937600
903067200000|1998-08-14 04:00:00|3918.75|3918.75|3925|3925|3975|3975|3887.5|3887.5|4320200
903326400000|1998-08-17 04:00:00|3928.125|3928.125|4015.625|4015.625|4021.875|4021.875|3921.875|3921.875|4552400
903412800000|1998-08-18 04:00:00|4025|4025|4050|4050|4065.625|4065.625|4000|4000|3735000
903499200000|1998-08-19 04:00:00|4040.625|4040.625|4012.5|4012.5|4059.375|4059.375|3987.5|3987.5|3341200
903585600000|1998-08-20 04:00:00|4009.375|4009.375|3921.875|3921.875|4018.75|4018.75|3912.5|3912.5|4466600
903672000000|1998-08-21 04:00:00|3878.125|3878.125|3950|3950|3962.5|3962.5|3853.125|3853.125|5676800
903931200000|1998-08-24 04:00:00|3950|3950|4040.625|4040.625|4046.875|4046.875|3946.875|3946.875|3703600
904017600000|1998-08-25 04:00:00|4100|4100|4140.625|4140.625|4156.25|4156.25|4078.125|4078.125|4807000
904104000000|1998-08-26 04:00:00|4078.125|4078.125|4143.75|4143.75|4168.75|4168.75|4050|4050|4001800
904190400000|1998-08-27 04:00:00|4100|4100|4028.125|4028.125|4100|4100|3959.375|3959.375|7602800
904276800000|1998-08-28 04:00:00|4050|4050|4090.625|4090.625|4134.375|4134.375|3975|3975|6397200
904536000000|1998-08-31 04:00:00|4015.625|4015.625|3825|3825|4056.25|4056.25|3825|3825|7201800
904622400000|1998-09-01 04:00:00|3868.75|3868.75|4000|4000|4031.25|4031.25|3765.625|3765.625|7812600
904708800000|1998-09-02 04:00:00|3987.5|3987.5|3940.625|3940.625|4021.875|4021.875|3906.25|3906.25|6274800
904795200000|1998-09-03 04:00:00|3912.5|3912.5|3840.625|3840.625|3921.875|3921.875|3787.5|3787.5|6138600
904881600000|1998-09-04 04:00:00|3875|3875|3781.25|3781.25|3900|3900|3653.125|3653.125|5317600
905227200000|1998-09-08 04:00:00|3887.5|3887.5|3981.25|3981.25|3987.5|3987.5|3787.5|3787.5|5924800
905313600000|1998-09-09 04:00:00|3915.625|3915.625|3593.75|3593.75|3915.625|3915.625|3593.75|3593.75|12718600
905400000000|1998-09-10 04:00:00|3462.5|3462.5|3450|3450|3493.75|3493.75|3256.25|3256.25|14242400
905486400000|1998-09-11 04:00:00|3459.375|3459.375|3368.75|3368.75|3556.25|3556.25|3343.75|3343.75|8008200
905745600000|1998-09-14 04:00:00|3453.125|3453.125|3456.25|3456.25|3475|3475|3362.5|3362.5|7263600
905832000000|1998-09-15 04:00:00|3456.25|3456.25|3484.375|3484.375|3493.75|3493.75|3434.375|3434.375|4263000
905918400000|1998-09-16 04:00:00|3496.875|3496.875|3500|3500|3515.625|3515.625|3412.5|3412.5|5777000
906004800000|1998-09-17 04:00:00|3262.5|3262.5|3340.625|3340.625|3378.125|3378.125|3262.5|3262.5|7928800
906091200000|1998-09-18 04:00:00|3362.5|3362.5|3446.875|3446.875|3484.375|3484.375|3309.375|3309.375|8479000
906350400000|1998-09-21 04:00:00|3350|3350|3500|3500|3556.25|3556.25|3334.375|3334.375|5433200
906436800000|1998-09-22 04:00:00|3550|3550|3571.875|3571.875|3618.75|3618.75|3534.375|3534.375|5329000
906523200000|1998-09-23 04:00:00|3687.5|3687.5|3746.875|3746.875|3746.875|3746.875|3593.75|3593.75|5213200
906609600000|1998-09-24 04:00:00|3709.375|3709.375|3625|3625|3750|3750|3531.25|3531.25|4189000
906696000000|1998-09-25 04:00:00|3568.75|3568.75|3525|3525|3593.75|3593.75|3521.875|3521.875|3870800
906955200000|1998-09-28 04:00:00|3603.125|3603.125|3681.25|3681.25|3721.875|3721.875|3587.5|3587.5|4392400
907041600000|1998-09-29 04:00:00|3675|3675|3621.875|3621.875|3725|3725|3565.625|3565.625|6092800
907128000000|1998-09-30 04:00:00|3600|3600|3556.25|3556.25|3634.375|3634.375|3500|3500|4437200
907214400000|1998-10-01 04:00:00|3500|3500|3556.25|3556.25|3571.875|3571.875|3481.25|3481.25|5016400
907300800000|1998-10-02 04:00:00|3543.75|3543.75|3746.875|3746.875|3762.5|3762.5|3540.625|3540.625|6809200
907560000000|1998-10-05 04:00:00|3725|3725|3709.375|3709.375|3756.25|3756.25|3640.625|3640.625|5543400
907646400000|1998-10-06 04:00:00|3743.75|3743.75|3712.5|3712.5|3803.125|3803.125|3690.625|3690.625|4714600
907732800000|1998-10-07 04:00:00|3721.875|3721.875|3868.75|3868.75|3887.5|3887.5|3668.75|3668.75|7962000
907819200000|1998-10-08 04:00:00|3868.75|3868.75|3931.25|3931.25|3978.125|3978.125|3800|3800|10757200
907905600000|1998-10-09 04:00:00|3959.375|3959.375|3868.75|3868.75|3962.5|3962.5|3790.625|3790.625|6954400
908164800000|1998-10-12 04:00:00|3900|3900|3868.75|3868.75|3965.625|3965.625|3840.625|3840.625|3466200
908251200000|1998-10-13 04:00:00|3881.25|3881.25|3940.625|3940.625|3950|3950|3850|3850|3652600
908337600000|1998-10-14 04:00:00|3931.25|3931.25|3971.875|3971.875|4006.25|4006.25|3881.25|3881.25|4860600
908424000000|1998-10-15 04:00:00|3934.375|3934.375|4146.875|4146.875|4184.375|4184.375|3928.125|3928.125|6478200
908510400000|1998-10-16 04:00:00|4146.875|4146.875|4187.5|4187.5|4237.5|4237.5|4131.25|4131.25|7067600
908769600000|1998-10-19 04:00:00|4168.75|4168.75|4103.125|4103.125|4168.75|4168.75|4100|4100|3870600
908856000000|1998-10-20 04:00:00|4100|4100|4109.375|4109.375|4187.5|4187.5|4071.875|4071.875|5580600
908942400000|1998-10-21 04:00:00|4087.5|4087.5|4190.625|4190.625|4193.75|4193.75|4046.875|4046.875|4049600
909028800000|1998-10-22 04:00:00|4190.625|4190.625|4343.75|4343.75|4350|4350|4150|4150|8601800
909115200000|1998-10-23 04:00:00|4350|4350|4371.875|4371.875|4400|4400|4321.875|4321.875|7446600
909378000000|1998-10-26 05:00:00|4350|4350|4381.25|4381.25|4390.625|4390.625|4309.375|4309.375|5130400
909464400000|1998-10-27 05:00:00|4412.5|4412.5|4281.25|4281.25|4415.625|4415.625|4281.25|4281.25|4603200
909550800000|1998-10-28 05:00:00|4259.375|4259.375|4218.75|4218.75|4275|4275|4190.625|4190.625|4131200
909637200000|1998-10-29 05:00:00|4225|4225|4350|4350|4356.25|4356.25|4206.25|4206.25|3905200
909723600000|1998-10-30 05:00:00|4396.875|4396.875|4434.375|4434.375|4450|4450|4362.5|4362.5|4543000
909982800000|1998-11-02 05:00:00|4443.75|4443.75|4490.625|4490.625|4500|4500|4431.25|4431.25|4223800
910069200000|1998-11-03 05:00:00|4446.875|4446.875|4481.25|4481.25|4500|4500|4434.375|4434.375|3573400
910155600000|1998-11-04 05:00:00|4450|4450|4356.25|4356.25|4487.5|4487.5|4356.25|4356.25|5121000
910242000000|1998-11-05 05:00:00|4368.75|4368.75|4465.625|4465.625|4487.5|4487.5|4353.125|4353.125|3674200
910328400000|1998-11-06 05:00:00|4450|4450|4500|4500|4500|4500|4434.375|4434.375|3880600
910587600000|1998-11-09 05:00:00|4487.5|4487.5|4428.125|4428.125|4487.5|4487.5|4396.875|4396.875|3472400
910674000000|1998-11-10 05:00:00|4362.5|4362.5|4550|4550|4565.625|4565.625|4362.5|4362.5|6390600
910760400000|1998-11-11 05:00:00|4550|4550|4515.625|4515.625|4571.875|4571.875|4478.125|4478.125|4555800
910846800000|1998-11-12 05:00:00|4484.375|4484.375|4525|4525|4562.5|4562.5|4484.375|4484.375|3061400
910933200000|1998-11-13 05:00:00|4515.625|4515.625|4478.125|4478.125|4534.375|4534.375|4450|4450|3238200
911192400000|1998-11-16 05:00:00|4496.875|4496.875|4575|4575|4575|4575|4490.625|4490.625|3785200
911278800000|1998-11-17 05:00:00|4537.5|4537.5|4471.875|4471.875|4568.75|4568.75|4459.375|4459.375|4072200
911365200000|1998-11-18 05:00:00|4478.125|4478.125|4450|4450|4493.75|4493.75|4406.25|4406.25|3849000
911451600000|1998-11-19 05:00:00|4475|4475|4500|4500|4515.625|4515.625|4431.25|4431.25|3296000
911538000000|1998-11-20 05:00:00|4540.625|4540.625|4571.875|4571.875|4571.875|4571.875|4518.75|4518.75|4470200
911797200000|1998-11-23 05:00:00|4581.25|4581.25|4678.125|4678.125|4678.125|4678.125|4553.125|4553.125|4627400
911883600000|1998-11-24 05:00:00|4612.5|4612.5|4596.875|4596.875|4650|4650|4587.5|4587.5|4608400
911970000000|1998-11-25 05:00:00|4546.875|4546.875|4521.875|4521.875|4575|4575|4487.5|4487.5|3224600
912142800000|1998-11-27 05:00:00|4509.375|4509.375|4465.625|4465.625|4521.875|4521.875|4465.625|4465.625|888600
912402000000|1998-11-30 05:00:00|4459.375|4459.375|4381.25|4381.25|4471.875|4471.875|4359.375|4359.375|3861800
912488400000|1998-12-01 05:00:00|4343.75|4343.75|4396.875|4396.875|4456.25|4456.25|4315.625|4315.625|3207800
912574800000|1998-12-02 05:00:00|4390.625|4390.625|4493.75|4493.75|4500|4500|4300|4300|4030000
912661200000|1998-12-03 05:00:00|4493.75|4493.75|4425|4425|4565.625|4565.625|4415.625|4415.625|4835000
912747600000|1998-12-04 05:00:00|4484.375|4484.375|4600|4600|4600|4600|4475|4475|4255800
913006800000|1998-12-07 05:00:00|4553.125|4553.125|4518.75|4518.75|4581.25|4581.25|4515.625|4515.625|2894200
913093200000|1998-12-08 05:00:00|4456.25|4456.25|4337.5|4337.5|4459.375|4459.375|4306.25|4306.25|7589000
913179600000|1998-12-09 05:00:00|4250|4250|4206.25|4206.25|4253.125|4253.125|4131.25|4131.25|8646400
913266000000|1998-12-10 05:00:00|4234.375|4234.375|4187.5|4187.5|4287.5|4287.5|4156.25|4156.25|7375600
913352400000|1998-12-11 05:00:00|4237.5|4237.5|4253.125|4253.125|4265.625|4265.625|4175|4175|5464600
913611600000|1998-12-14 05:00:00|4190.625|4190.625|4331.25|4331.25|4337.5|4337.5|4175|4175|5012600
913698000000|1998-12-15 05:00:00|4378.125|4378.125|4475|4475|4487.5|4487.5|4359.375|4359.375|5928000
913784400000|1998-12-16 05:00:00|4459.375|4459.375|4393.75|4393.75|4459.375|4459.375|4368.75|4368.75|3652400
913870800000|1998-12-17 05:00:00|4403.125|4403.125|4368.75|4368.75|4425|4425|4343.75|4343.75|3229000
913957200000|1998-12-18 05:00:00|4359.375|4359.375|4365.625|4365.625|4428.125|4428.125|4337.5|4337.5|6514200
914216400000|1998-12-21 05:00:00|4353.125|4353.125|4362.5|4362.5|4450|4450|4350|4350|4301400
914302800000|1998-12-22 05:00:00|4365.625|4365.625|4500|4500|4531.25|4531.25|4353.125|4353.125|4717600
914389200000|1998-12-23 05:00:00|4543.75|4543.75|4675|4675|4696.875|4696.875|4518.75|4518.75|6194200
914475600000|1998-12-24 05:00:00|4625|4625|4687.5|4687.5|4740.625|4740.625|4625|4625|2691200
914821200000|1998-12-28 05:00:00|4687.5|4687.5|4656.25|4656.25|4734.375|4734.375|4615.625|4615.625|2697400
914907600000|1998-12-29 05:00:00|4646.875|4646.875|4675|4675|4696.875|4696.875|4637.5|4637.5|2846600
914994000000|1998-12-30 05:00:00|4684.375|4684.375|4612.5|4612.5|4696.875|4696.875|4587.5|4587.5|2025200
915080400000|1998-12-31 05:00:00|4606.25|4606.25|4565.625|4565.625|4634.375|4634.375|4528.125|4528.125|2905200
915426000000|1999-01-04 05:00:00|4500|4500|4500|4500|4606.25|4606.25|4462.5|4462.5|5048000
915512400000|1999-01-05 05:00:00|4503.125|4503.125|4578.125|4578.125|4625|4625|4503.125|4503.125|4471800
915598800000|1999-01-06 05:00:00|4584.375|4584.375|4631.25|4631.25|4650|4650|4534.375|4534.375|4772800
915685200000|1999-01-07 05:00:00|4578.125|4578.125|4543.75|4543.75|4609.375|4609.375|4484.375|4484.375|4036200
915771600000|1999-01-08 05:00:00|4531.25|4531.25|4459.375|4459.375|4534.375|4534.375|4353.125|4353.125|6724600
916030800000|1999-01-11 05:00:00|4365.625|4365.625|4362.5|4362.5|4412.5|4412.5|4300|4300|6553400
916117200000|1999-01-12 05:00:00|4350|4350|4421.875|4421.875|4443.75|4443.75|4325|4325|6698200
916203600000|1999-01-13 05:00:00|4337.5|4337.5|4400|4400|4446.875|4446.875|4293.75|4293.75|6318400
916290000000|1999-01-14 05:00:00|4406.25|4406.25|4259.375|4259.375|4425|4425|4187.5|4187.5|7559800
916376400000|1999-01-15 05:00:00|4275|4275|4331.25|4331.25|4375|4375|4221.875|4221.875|6325000
916722000000|1999-01-19 05:00:00|4384.375|4384.375|4321.875|4321.875|4390.625|4390.625|4250|4250|4146800
916808400000|1999-01-20 05:00:00|4306.25|4306.25|4237.5|4237.5|4312.5|4312.5|4215.625|4215.625|3025200
916894800000|1999-01-21 05:00:00|4281.25|4281.25|4325|4325|4337.5|4337.5|4159.375|4159.375|8431200
916981200000|1999-01-22 05:00:00|4275|4275|4265.625|4265.625|4353.125|4353.125|4181.25|4181.25|5195000
917240400000|1999-01-25 05:00:00|4250|4250|4181.25|4181.25|4300|4300|4156.25|4156.25|6820400
917326800000|1999-01-26 05:00:00|4153.125|4153.125|4278.125|4278.125|4306.25|4306.25|4100|4100|5839600
917413200000|1999-01-27 05:00:00|4265.625|4265.625|4315.625|4315.625|4381.25|4381.25|4221.875|4221.875|5312800
917499600000|1999-01-28 05:00:00|4315.625|4315.625|4390.625|4390.625|4428.125|4428.125|4315.625|4315.625|5123400
917586000000|1999-01-29 05:00:00|4443.75|4443.75|4543.75|4543.75|4550|4550|4431.25|4431.25|7095000
917845200000|1999-02-01 05:00:00|4506.25|4506.25|4531.25|4531.25|4543.75|4543.75|4462.5|4462.5|5209600
917931600000|1999-02-02 05:00:00|4506.25|4506.25|4490.625|4490.625|4512.5|4512.5|4387.5|4387.5|4945600
918018000000|1999-02-03 05:00:00|4425|4425|4443.75|4443.75|4484.375|4484.375|4400|4400|3779000
918104400000|1999-02-04 05:00:00|4456.25|4456.25|4390.625|4390.625|4456.25|4456.25|4203.125|4203.125|8186000
918190800000|1999-02-05 05:00:00|4387.5|4387.5|4243.75|4243.75|4412.5|4412.5|4225|4225|4541400
918450000000|1999-02-08 05:00:00|4268.75|4268.75|4315.625|4315.625|4315.625|4315.625|4225|4225|3785800
918536400000|1999-02-09 05:00:00|4240.625|4240.625|4312.5|4312.5|4375|4375|4203.125|4203.125|4307600
918622800000|1999-02-10 05:00:00|4312.5|4312.5|4400|4400|4406.25|4406.25|4259.375|4259.375|3098200
918709200000|1999-02-11 05:00:00|4387.5|4387.5|4421.875|4421.875|4450|4450|4378.125|4378.125|3094800
918795600000|1999-02-12 05:00:00|4471.875|4471.875|4375|4375|4471.875|4471.875|4328.125|4328.125|3335000
919141200000|1999-02-16 05:00:00|4393.75|4393.75|4484.375|4484.375|4493.75|4493.75|4387.5|4387.5|3807600
919227600000|1999-02-17 05:00:00|4468.75|4468.75|4515.625|4515.625|4550|4550|4459.375|4459.375|5881000
919314000000|1999-02-18 05:00:00|4531.25|4531.25|4581.25|4581.25|4596.875|4596.875|4515.625|4515.625|5405600
919400400000|1999-02-19 05:00:00|4506.25|4506.25|4590.625|4590.625|4590.625|4590.625|4506.25|4506.25|4339800
919659600000|1999-02-22 05:00:00|4568.75|4568.75|4650|4650|4650|4650|4553.125|4553.125|5011600
919746000000|1999-02-23 05:00:00|4581.25|4581.25|4537.5|4537.5|4643.75|4643.75|4528.125|4528.125|4010200
919832400000|1999-02-24 05:00:00|4531.25|4531.25|4478.125|4478.125|4559.375|4559.375|4450|4450|3768000
919918800000|1999-02-25 05:00:00|4471.875|4471.875|4490.625|4490.625|4496.875|4496.875|4381.25|4381.25|3625200
920005200000|1999-02-26 05:00:00|4478.125|4478.125|4475|4475|4509.375|4509.375|4412.5|4412.5|3660200
920264400000|1999-03-01 05:00:00|4506.25|4506.25|4425|4425|4531.25|4531.25|4425|4425|3521200
920350800000|1999-03-02 05:00:00|4465.625|4465.625|4509.375|4509.375|4543.75|4543.75|4450|4450|3735600
920437200000|1999-03-03 05:00:00|4503.125|4503.125|4565.625|4565.625|4575|4575|4503.125|4503.125|4053000
920523600000|1999-03-04 05:00:00|4578.125|4578.125|4600|4600|4650|4650|4556.25|4556.25|6393600
920610000000|1999-03-05 05:00:00|4662.5|4662.5|4700|4700|4700|4700|4609.375|4609.375|6977800
920869200000|1999-03-08 05:00:00|4656.25|4656.25|4650|4650|4671.875|4671.875|4609.375|4609.375|3665200
920955600000|1999-03-09 05:00:00|4650|4650|4618.75|4618.75|4696.875|4696.875|4584.375|4584.375|4754600
921042000000|1999-03-10 05:00:00|4609.375|4609.375|4609.375|4609.375|4640.625|4640.625|4559.375|4559.375|4139400
921128400000|1999-03-11 05:00:00|4590.625|4590.625|4606.25|4606.25|4678.125|4678.125|4534.375|4534.375|5185000
921214800000|1999-03-12 05:00:00|4600|4600|4515.625|4515.625|4600|4600|4503.125|4503.125|5242200
921474000000|1999-03-15 05:00:00|4543.75|4543.75|4584.375|4584.375|4600|4600|4503.125|4503.125|3374200
921560400000|1999-03-16 05:00:00|4525|4525|4596.875|4596.875|4643.75|4643.75|4525|4525|4033200
921646800000|1999-03-17 05:00:00|4553.125|4553.125|4578.125|4578.125|4643.75|4643.75|4531.25|4531.25|3873800
921733200000|1999-03-18 05:00:00|4565.625|4565.625|4637.5|4637.5|4656.25|4656.25|4506.25|4506.25|4623800
921819600000|1999-03-19 05:00:00|4675|4675|4681.25|4681.25|4746.875|4746.875|4653.125|4653.125|8882600
922078800000|1999-03-22 05:00:00|4687.5|4687.5|4775|4775|4784.375|4784.375|4671.875|4671.875|6264200
922165200000|1999-03-23 05:00:00|4756.25|4756.25|4684.375|4684.375|4793.75|4793.75|4675|4675|6480800
922251600000|1999-03-24 05:00:00|4721.875|4721.875|4768.75|4768.75|4775|4775|4687.5|4687.5|6474600
922338000000|1999-03-25 05:00:00|4800|4800|5025|5025|5046.875|5046.875|4796.875|4796.875|10818200
922424400000|1999-03-26 05:00:00|4978.125|4978.125|4962.5|4962.5|4996.875|4996.875|4959.375|4959.375|5255600
922683600000|1999-03-29 05:00:00|4981.25|4981.25|5056.25|5056.25|5056.25|5056.25|4937.5|4937.5|4042000
922770000000|1999-03-30 05:00:00|4993.75|4993.75|5009.375|5009.375|5056.25|5056.25|4981.25|4981.25|5319000
922856400000|1999-03-31 05:00:00|5087.5|5087.5|4896.875|4896.875|5090.625|5090.625|4890.625|4890.625|4708800
922942800000|1999-04-01 05:00:00|4906.25|4906.25|4921.875|4921.875|4959.375|4959.375|4868.75|4868.75|3386000
923284800000|1999-04-05 04:00:00|4931.25|4931.25|5043.75|5043.75|5075|5075|4903.125|4903.125|3811200
923371200000|1999-04-06 04:00:00|5003.125|5003.125|5031.25|5031.25|5096.875|5096.875|4918.75|4918.75|5166800
923457600000|1999-04-07 04:00:00|5043.75|5043.75|5037.5|5037.5|5043.75|5043.75|4890.625|4890.625|4773200
923544000000|1999-04-08 04:00:00|5037.5|5037.5|5037.5|5037.5|5100|5100|4956.25|4956.25|4021200
923630400000|1999-04-09 04:00:00|5025|5025|5071.875|5071.875|5087.5|5087.5|4931.25|4931.25|3697200
923889600000|1999-04-12 04:00:00|5006.25|5006.25|5146.875|5146.875|5146.875|5146.875|5003.125|5003.125|3837200
923976000000|1999-04-13 04:00:00|5103.125|5103.125|5143.75|5143.75|5190.625|5190.625|5078.125|5078.125|4220200
924062400000|1999-04-14 04:00:00|5143.75|5143.75|4956.25|4956.25|5143.75|5143.75|4946.875|4946.875|5099000
924148800000|1999-04-15 04:00:00|4950|4950|4825|4825|4978.125|4978.125|4806.25|4806.25|5565200
924235200000|1999-04-16 04:00:00|4818.75|4818.75|4909.375|4909.375|4946.875|4946.875|4756.25|4756.25|5085200
924494400000|1999-04-19 04:00:00|4875|4875|4731.25|4731.25|4950|4950|4690.625|4690.625|5063400
924580800000|1999-04-20 04:00:00|4743.75|4743.75|4790.625|4790.625|4809.375|4809.375|4725|4725|4530400
924667200000|1999-04-21 04:00:00|4743.75|4743.75|4946.875|4946.875|4950|4950|4718.75|4718.75|3781400
924753600000|1999-04-22 04:00:00|4959.375|4959.375|4706.25|4706.25|4987.5|4987.5|4700|4700|11893200
924840000000|1999-04-23 04:00:00|4612.5|4612.5|4525|4525|4681.25|4681.25|4500|4500|11759400
925099200000|1999-04-26 04:00:00|4512.5|4512.5|4740.625|4740.625|4743.75|4743.75|4493.75|4493.75|9350800
925185600000|1999-04-27 04:00:00|4740.625|4740.625|4678.125|4678.125|4762.5|4762.5|4656.25|4656.25|4280800
925272000000|1999-04-28 04:00:00|4690.625|4690.625|4618.75|4618.75|4706.25|4706.25|4603.125|4603.125|3973600
925358400000|1999-04-29 04:00:00|4631.25|4631.25|4675|4675|4693.75|4693.75|4615.625|4615.625|5548200
925444800000|1999-04-30 04:00:00|4587.5|4587.5|4690.625|4690.625|4731.25|4731.25|4587.5|4587.5|7260200
925704000000|1999-05-03 04:00:00|4625|4625|4712.5|4712.5|4737.5|4737.5|4625|4625|4339400
925790400000|1999-05-04 04:00:00|4662.5|4662.5|4587.5|4587.5|4703.125|4703.125|4537.5|4537.5|6565000
925876800000|1999-05-05 04:00:00|4593.75|4593.75|4559.375|4559.375|4628.125|4628.125|4528.125|4528.125|4690400
925963200000|1999-05-06 04:00:00|4531.25|4531.25|4606.25|4606.25|4625|4625|4512.5|4512.5|4588000
926049600000|1999-05-07 04:00:00|4587.5|4587.5|4546.875|4546.875|4637.5|4637.5|4531.25|4531.25|3077200
926308800000|1999-05-10 04:00:00|4534.375|4534.375|4512.5|4512.5|4546.875|4546.875|4468.75|4468.75|4319600
926395200000|1999-05-11 04:00:00|4500|4500|4581.25|4581.25|4675|4675|4496.875|4496.875|3645000
926481600000|1999-05-12 04:00:00|4531.25|4531.25|4646.875|4646.875|4650|4650|4500|4500|3847600
926568000000|1999-05-13 04:00:00|4646.875|4646.875|4600|4600|4646.875|4646.875|4587.5|4587.5|2896200
926654400000|1999-05-14 04:00:00|4537.5|4537.5|4615.625|4615.625|4640.625|4640.625|4512.5|4512.5|3740800
926913600000|1999-05-17 04:00:00|4628.125|4628.125|4706.25|4706.25|4718.75|4718.75|4609.375|4609.375|3214800
927000000000|1999-05-18 04:00:00|4703.125|4703.125|4693.75|4693.75|4728.125|4728.125|4637.5|4637.5|3590400
927086400000|1999-05-19 04:00:00|4743.75|4743.75|4750|4750|4750|4750|4625|4625|3241000
927172800000|1999-05-20 04:00:00|4750|4750|4834.375|4834.375|4865.625|4865.625|4743.75|4743.75|4526000
927259200000|1999-05-21 04:00:00|4815.625|4815.625|4862.5|4862.5|4871.875|4871.875|4790.625|4790.625|3841200
927518400000|1999-05-24 04:00:00|4859.375|4859.375|4696.875|4696.875|4900|4900|4690.625|4690.625|4373400
927604800000|1999-05-25 04:00:00|4703.125|4703.125|4728.125|4728.125|4784.375|4784.375|4690.625|4690.625|5595200
927691200000|1999-05-26 04:00:00|4728.125|4728.125|4787.5|4787.5|4809.375|4809.375|4706.25|4706.25|5039200
927777600000|1999-05-27 04:00:00|4712.5|4712.5|4700|4700|4831.25|4831.25|4678.125|4678.125|4313000
927864000000|1999-05-28 04:00:00|4687.5|4687.5|4668.75|4668.75|4759.375|4759.375|4640.625|4640.625|3621000
928209600000|1999-06-01 04:00:00|4681.25|4681.25|4781.25|4781.25|4784.375|4784.375|4609.375|4609.375|3714400
928296000000|1999-06-02 04:00:00|4831.25|4831.25|4712.5|4712.5|4837.5|4837.5|4662.5|4662.5|4882800
928382400000|1999-06-03 04:00:00|4700|4700|4675|4675|4706.25|4706.25|4653.125|4653.125|3392000
928468800000|1999-06-04 04:00:00|4762.5|4762.5|4831.25|4831.25|4850|4850|4715.625|4715.625|4493200
928728000000|1999-06-07 04:00:00|4750|4750|4878.125|4878.125|4887.5|4887.5|4731.25|4731.25|3794400
928814400000|1999-06-08 04:00:00|4828.125|4828.125|4740.625|4740.625|4846.875|4846.875|4700|4700|3486000
928900800000|1999-06-09 04:00:00|4712.5|4712.5|4612.5|4612.5|4712.5|4712.5|4525|4525|9858800
928987200000|1999-06-10 04:00:00|4525|4525|4462.5|4462.5|4584.375|4584.375|4443.75|4443.75|10704800
929073600000|1999-06-11 04:00:00|4412.5|4412.5|4312.5|4312.5|4471.875|4471.875|4296.875|4296.875|8747200
929332800000|1999-06-14 04:00:00|4334.375|4334.375|4215.625|4215.625|4343.75|4343.75|4206.25|4206.25|6584000
929419200000|1999-06-15 04:00:00|4287.5|4287.5|4325|4325|4350|4350|4250|4250|4956200
929505600000|1999-06-16 04:00:00|4312.5|4312.5|4303.125|4303.125|4365.625|4365.625|4262.5|4262.5|4922400
929592000000|1999-06-17 04:00:00|4303.125|4303.125|4412.5|4412.5|4462.5|4462.5|4303.125|4303.125|6870400
929678400000|1999-06-18 04:00:00|4437.5|4437.5|4395.3125|4395.3125|4484.375|4484.375|4353.125|4353.125|6994000
929937600000|1999-06-21 04:00:00|4350|4350|4346.875|4346.875|4368.75|4368.75|4290.625|4290.625|3835800
930024000000|1999-06-22 04:00:00|4340.625|4340.625|4331.25|4331.25|4368.75|4368.75|4290.625|4290.625|3083600
930110400000|1999-06-23 04:00:00|4318.75|4318.75|4346.875|4346.875|4359.375|4359.375|4287.5|4287.5|4391800
930196800000|1999-06-24 04:00:00|4290.625|4290.625|4271.875|4271.875|4337.5|4337.5|4246.875|4246.875|4198400
930283200000|1999-06-25 04:00:00|4278.125|4278.125|4265.625|4265.625|4309.375|4309.375|4246.875|4246.875|2607800
930542400000|1999-06-28 04:00:00|4296.875|4296.875|4262.5|4262.5|4306.25|4306.25|4246.875|4246.875|2631400
930628800000|1999-06-29 04:00:00|4253.125|4253.125|4306.25|4306.25|4315.625|4315.625|4234.375|4234.375|4289600
930715200000|1999-06-30 04:00:00|4293.75|4293.75|4462.5|4462.5|4462.5|4462.5|4243.75|4243.75|5082600
930801600000|1999-07-01 04:00:00|4431.25|4431.25|4303.125|4303.125|4434.375|4434.375|4284.375|4284.375|5463800
930888000000|1999-07-02 04:00:00|4296.875|4296.875|4243.75|4243.75|4306.25|4306.25|4228.125|4228.125|6164000
931233600000|1999-07-06 04:00:00|4237.5|4237.5|4271.875|4271.875|4321.875|4321.875|4234.375|4234.375|4620200
931320000000|1999-07-07 04:00:00|4284.375|4284.375|4312.5|4312.5|4315.625|4315.625|4246.875|4246.875|4791400
931406400000|1999-07-08 04:00:00|4268.75|4268.75|4268.75|4268.75|4290.625|4290.625|4234.375|4234.375|5142400
931492800000|1999-07-09 04:00:00|4281.25|4281.25|4337.5|4337.5|4346.875|4346.875|4265.625|4265.625|5334400
931752000000|1999-07-12 04:00:00|4343.75|4343.75|4350|4350|4365.625|4365.625|4281.25|4281.25|5711000
931838400000|1999-07-13 04:00:00|4312.5|4312.5|4446.875|4446.875|4487.5|4487.5|4300|4300|7719800
931924800000|1999-07-14 04:00:00|4443.75|4443.75|4543.75|4543.75|4556.25|4556.25|4428.125|4428.125|5469800
932011200000|1999-07-15 04:00:00|4546.875|4546.875|4568.75|4568.75|4603.125|4603.125|4537.5|4537.5|5558800
932097600000|1999-07-16 04:00:00|4506.25|4506.25|4500|4500|4531.25|4531.25|4484.375|4484.375|4713800
932356800000|1999-07-19 04:00:00|4509.375|4509.375|4487.5|4487.5|4509.375|4509.375|4450|4450|3662400
932443200000|1999-07-20 04:00:00|4484.375|4484.375|4531.25|4531.25|4546.875|4546.875|4462.5|4462.5|3267200
932529600000|1999-07-21 04:00:00|4500|4500|4500|4500|4525|4525|4478.125|4478.125|2858400
932616000000|1999-07-22 04:00:00|4481.25|4481.25|4487.5|4487.5|4518.75|4518.75|4428.125|4428.125|2693400
932702400000|1999-07-23 04:00:00|4475|4475|4412.5|4412.5|4500|4500|4371.875|4371.875|3771600
932961600000|1999-07-26 04:00:00|4393.75|4393.75|4365.625|4365.625|4412.5|4412.5|4350|4350|5675000
933048000000|1999-07-27 04:00:00|4375|4375|4406.25|4406.25|4446.875|4446.875|4343.75|4343.75|3673400
933134400000|1999-07-28 04:00:00|4356.25|4356.25|4306.25|4306.25|4393.75|4393.75|4306.25|4306.25|3658400
933220800000|1999-07-29 04:00:00|4306.25|4306.25|4406.25|4406.25|4431.25|4431.25|4306.25|4306.25|6424400
933307200000|1999-07-30 04:00:00|4431.25|4431.25|4528.125|4528.125|4621.875|4621.875|4425|4425|7472400
933566400000|1999-08-02 04:00:00|4490.625|4490.625|4506.25|4506.25|4562.5|4562.5|4490.625|4490.625|4158800
933652800000|1999-08-03 04:00:00|4518.75|4518.75|4684.375|4684.375|4712.5|4712.5|4515.625|4515.625|6574200
933739200000|1999-08-04 04:00:00|4665.625|4665.625|4640.625|4640.625|4687.5|4687.5|4628.125|4628.125|4192200
933825600000|1999-08-05 04:00:00|4646.875|4646.875|4696.875|4696.875|4743.75|4743.75|4621.875|4621.875|5553000
933912000000|1999-08-06 04:00:00|4653.125|4653.125|4656.25|4656.25|4712.5|4712.5|4634.375|4634.375|4749800
934171200000|1999-08-09 04:00:00|4668.75|4668.75|4571.875|4571.875|4678.125|4678.125|4568.75|4568.75|3044800
934257600000|1999-08-10 04:00:00|4581.25|4581.25|4687.5|4687.5|4715.625|4715.625|4540.625|4540.625|5089400
934344000000|1999-08-11 04:00:00|4709.375|4709.375|4662.5|4662.5|4737.5|4737.5|4628.125|4628.125|5316400
934430400000|1999-08-12 04:00:00|4662.5|4662.5|4603.125|4603.125|4687.5|4687.5|4578.125|4578.125|5462400
934516800000|1999-08-13 04:00:00|4609.375|4609.375|4650|4650|4696.875|4696.875|4606.25|4606.25|4346000
934776000000|1999-08-16 04:00:00|4653.125|4653.125|4693.75|4693.75|4693.75|4693.75|4640.625|4640.625|2926400
934862400000|1999-08-17 04:00:00|4718.75|4718.75|4768.75|4768.75|4768.75|4768.75|4681.25|4681.25|5003000
934948800000|1999-08-18 04:00:00|4740.625|4740.625|4737.5|4737.5|4784.375|4784.375|4721.875|4721.875|3374000
935035200000|1999-08-19 04:00:00|4703.125|4703.125|4712.5|4712.5|4756.25|4756.25|4693.75|4693.75|3427600
935121600000|1999-08-20 04:00:00|4771.875|4771.875|4862.5|4862.5|4871.875|4871.875|4737.5|4737.5|5646200
935380800000|1999-08-23 04:00:00|4856.25|4856.25|4912.5|4912.5|4934.375|4934.375|4856.25|4856.25|4210600
935467200000|1999-08-24 04:00:00|4925|4925|5012.5|5012.5|5040.625|5040.625|4925|4925|7226400
935553600000|1999-08-25 04:00:00|5021.875|5021.875|5131.25|5131.25|5171.875|5171.875|4993.75|4993.75|6624400
935640000000|1999-08-26 04:00:00|5100|5100|5012.5|5012.5|5106.25|5106.25|4965.625|4965.625|4738400
935726400000|1999-08-27 04:00:00|5009.375|5009.375|4900|4900|5050|5050|4887.5|4887.5|4028600
935985600000|1999-08-30 04:00:00|4906.25|4906.25|4925|4925|5003.125|5003.125|4900|4900|3841400
936072000000|1999-08-31 04:00:00|4918.75|4918.75|4962.5|4962.5|5006.25|5006.25|4900|4900|4061200
936158400000|1999-09-01 04:00:00|4962.5|4962.5|4975|4975|4987.5|4987.5|4931.25|4931.25|3010600
936244800000|1999-09-02 04:00:00|4928.125|4928.125|5006.25|5006.25|5021.875|5021.875|4887.5|4887.5|3625600
936331200000|1999-09-03 04:00:00|5093.75|5093.75|5046.875|5046.875|5112.5|5112.5|5031.25|5031.25|4580600
936676800000|1999-09-07 04:00:00|5040.625|5040.625|5143.75|5143.75|5150|5150|5040.625|5040.625|5021000
936763200000|1999-09-08 04:00:00|5128.125|5128.125|5137.5|5137.5|5184.375|5184.375|5096.875|5096.875|4250600
936849600000|1999-09-09 04:00:00|5112.5|5112.5|5093.75|5093.75|5125|5125|5025|5025|2692800
936936000000|1999-09-10 04:00:00|5106.25|5106.25|5156.25|5156.25|5206.25|5206.25|5106.25|5106.25|3807000
937195200000|1999-09-13 04:00:00|5143.75|5143.75|5084.375|5084.375|5146.875|5146.875|5028.125|5028.125|2794400
937281600000|1999-09-14 04:00:00|5000|5000|4978.125|4978.125|5031.25|5031.25|4943.75|4943.75|3170800
937368000000|1999-09-15 04:00:00|4996.875|4996.875|4925|4925|5046.875|5046.875|4925|4925|3452800
937454400000|1999-09-16 04:00:00|4912.5|4912.5|5006.25|5006.25|5043.75|5043.75|4903.125|4903.125|3822400
937540800000|1999-09-17 04:00:00|5040.625|5040.625|5056.25|5056.25|5078.125|5078.125|5021.875|5021.875|4886000
937800000000|1999-09-20 04:00:00|5031.25|5031.25|5046.875|5046.875|5087.5|5087.5|5006.25|5006.25|2414200
937886400000|1999-09-21 04:00:00|4975|4975|5012.5|5012.5|5050|5050|4950|4950|3939000
937972800000|1999-09-22 04:00:00|4984.375|4984.375|4900|4900|4987.5|4987.5|4878.125|4878.125|4479200
938059200000|1999-09-23 04:00:00|4900|4900|4821.875|4821.875|4975|4975|4815.625|4815.625|5427600
938145600000|1999-09-24 04:00:00|4821.875|4821.875|4865.625|4865.625|4921.875|4921.875|4784.375|4784.375|4833200
938404800000|1999-09-27 04:00:00|4915.625|4915.625|4968.75|4968.75|5018.75|5018.75|4900|4900|3882200
938491200000|1999-09-28 04:00:00|4928.125|4928.125|4946.875|4946.875|4975|4975|4821.875|4821.875|3669000
938577600000|1999-09-29 04:00:00|4893.75|4893.75|4790.625|4790.625|4893.75|4893.75|4765.625|4765.625|6541400
938664000000|1999-09-30 04:00:00|4778.125|4778.125|4687.5|4687.5|4790.625|4790.625|4612.5|4612.5|8356200
938750400000|1999-10-01 04:00:00|4675|4675|4671.875|4671.875|4715.625|4715.625|4600|4600|6193200
939009600000|1999-10-04 04:00:00|4671.875|4671.875|4812.5|4812.5|4825|4825|4653.125|4653.125|4495800
939096000000|1999-10-05 04:00:00|4778.125|4778.125|4771.875|4771.875|4787.5|4787.5|4690.625|4690.625|4679800
939182400000|1999-10-06 04:00:00|4771.875|4771.875|4853.125|4853.125|4868.75|4868.75|4750|4750|3868600
939268800000|1999-10-07 04:00:00|4865.625|4865.625|4859.375|4859.375|4896.875|4896.875|4834.375|4834.375|2499400
939355200000|1999-10-08 04:00:00|4918.75|4918.75|4903.125|4903.125|4950|4950|4859.375|4859.375|3100000
939614400000|1999-10-11 04:00:00|4900|4900|4900|4900|4946.875|4946.875|4875|4875|2371600
939700800000|1999-10-12 04:00:00|4900|4900|4859.375|4859.375|4900|4900|4793.75|4793.75|4270400
939787200000|1999-10-13 04:00:00|4865.625|4865.625|4756.25|4756.25|4865.625|4865.625|4750|4750|3280000
939873600000|1999-10-14 04:00:00|4734.375|4734.375|4790.625|4790.625|4843.75|4843.75|4684.375|4684.375|3714400
939960000000|1999-10-15 04:00:00|4787.5|4787.5|4665.625|4665.625|4787.5|4787.5|4665.625|4665.625|5507000
940219200000|1999-10-18 04:00:00|4718.75|4718.75|4765.625|4765.625|4793.75|4793.75|4678.125|4678.125|4544400
940305600000|1999-10-19 04:00:00|4812.5|4812.5|4921.875|4921.875|4965.625|4965.625|4803.125|4803.125|5432000
940392000000|1999-10-20 04:00:00|4993.75|4993.75|4978.125|4978.125|4993.75|4993.75|4868.75|4868.75|4500800
940478400000|1999-10-21 04:00:00|4956.25|4956.25|5043.75|5043.75|5068.75|5068.75|4931.25|4931.25|4240400
940564800000|1999-10-22 04:00:00|5046.875|5046.875|5037.5|5037.5|5068.75|5068.75|4984.375|4984.375|3812000
940824000000|1999-10-25 04:00:00|4959.375|4959.375|4984.375|4984.375|5045.3125|5045.3125|4928.125|4928.125|2774000
940910400000|1999-10-26 04:00:00|4978.125|4978.125|4909.375|4909.375|5012.5|5012.5|4887.5|4887.5|3307200
940996800000|1999-10-27 04:00:00|4881.25|4881.25|4962.5|4962.5|5050|5050|4868.75|4868.75|5978400
941083200000|1999-10-28 04:00:00|5043.75|5043.75|5231.25|5231.25|5246.875|5246.875|5025|5025|8669000
941169600000|1999-10-29 04:00:00|5218.75|5218.75|5243.75|5243.75|5275|5275|5206.25|5206.25|7020000
941432400000|1999-11-01 05:00:00|5256.25|5256.25|5400|5400|5431.25|5431.25|5246.875|5246.875|5621000
941518800000|1999-11-02 05:00:00|5387.5|5387.5|5300|5300|5418.75|5418.75|5300|5300|5100200
941605200000|1999-11-03 05:00:00|5328.125|5328.125|5337.5|5337.5|5381.25|5381.25|5265.625|5265.625|5006600
941691600000|1999-11-04 05:00:00|5362.5|5362.5|5265.625|5265.625|5371.875|5371.875|5200|5200|4248000
941778000000|1999-11-05 05:00:00|5300|5300|5293.75|5293.75|5340.625|5340.625|5275|5275|3306200
942037200000|1999-11-08 05:00:00|5293.75|5293.75|5428.125|5428.125|5440.625|5440.625|5281.25|5281.25|3308600
942123600000|1999-11-09 05:00:00|5428.125|5428.125|5375|5375|5431.25|5431.25|5287.5|5287.5|3014000
942210000000|1999-11-10 05:00:00|5375|5375|5368.75|5368.75|5387.5|5387.5|5281.25|5281.25|2703600
942296400000|1999-11-11 05:00:00|5356.25|5356.25|5321.875|5321.875|5387.5|5387.5|5256.25|5256.25|3446000
942382800000|1999-11-12 05:00:00|5325|5325|5350|5350|5350|5350|5271.875|5271.875|3429400
942642000000|1999-11-15 05:00:00|5243.75|5243.75|5328.125|5328.125|5375|5375|5243.75|5243.75|4001000
942728400000|1999-11-16 05:00:00|5359.375|5359.375|5368.75|5368.75|5371.875|5371.875|5300|5300|3568800
942814800000|1999-11-17 05:00:00|5356.25|5356.25|5450|5450|5490.625|5490.625|5350|5350|3518600
942901200000|1999-11-18 05:00:00|5428.125|5428.125|5478.125|5478.125|5484.375|5484.375|5415.625|5415.625|5471200
942987600000|1999-11-19 05:00:00|5465.625|5465.625|5525|5525|5534.375|5534.375|5412.5|5412.5|6256800
943246800000|1999-11-22 05:00:00|5493.75|5493.75|5538.672|5538.672|5593.75|5593.75|5475|5475|4060800
943333200000|1999-11-23 05:00:00|5540.625|5540.625|5615.4295|5615.4295|5653.125|5653.125|5515.625|5515.625|5540800
943419600000|1999-11-24 05:00:00|5612.5|5612.5|5621.875|5621.875|5631.25|5631.25|5496.875|5496.875|3986400
943592400000|1999-11-26 05:00:00|5621.875|5621.875|5650|5650|5665.625|5665.625|5584.375|5584.375|1463400
943851600000|1999-11-29 05:00:00|5593.75|5593.75|5575|5575|5625|5625|5506.25|5506.25|3868400
943938000000|1999-11-30 05:00:00|5534.375|5534.375|5400|5400|5640.625|5640.625|5400|5400|4015400
944024400000|1999-12-01 05:00:00|5437.5|5437.5|5612.5|5612.5|5612.5|5612.5|5428.125|5428.125|3820800
944110800000|1999-12-02 05:00:00|5612.5|5612.5|5625|5625|5646.875|5646.875|5587.5|5587.5|3570000
944197200000|1999-12-03 05:00:00|5650|5650|5687.5|5687.5|5781.25|5781.25|5637.5|5637.5|6187800
944456400000|1999-12-06 05:00:00|5656.25|5656.25|5662.5|5662.5|5718.75|5718.75|5640.625|5640.625|3702200
944542800000|1999-12-07 05:00:00|5671.875|5671.875|5496.875|5496.875|5681.25|5681.25|5493.75|5493.75|4506000
944629200000|1999-12-08 05:00:00|5500|5500|5534.375|5534.375|5565.625|5565.625|5496.875|5496.875|2708800
944715600000|1999-12-09 05:00:00|5546.875|5546.875|5493.75|5493.75|5546.875|5546.875|5418.75|5418.75|4468600
944802000000|1999-12-10 05:00:00|5462.5|5462.5|5521.875|5521.875|5562.5|5562.5|5437.5|5437.5|3465400
945061200000|1999-12-13 05:00:00|5521.875|5521.875|5515.039|5515.039|5565.625|5565.625|5431.25|5431.25|2457400
945147600000|1999-12-14 05:00:00|5450|5450|5578.125|5578.125|5600|5600|5440.625|5440.625|2984200
945234000000|1999-12-15 05:00:00|5578.125|5578.125|5631.25|5631.25|5740.625|5740.625|5568.75|5568.75|4711600
945320400000|1999-12-16 05:00:00|5562.5|5562.5|5493.75|5493.75|5571.875|5571.875|5421.875|5421.875|3963200
945406800000|1999-12-17 05:00:00|5496.875|5496.875|5312.5|5312.5|5496.875|5496.875|5300|5300|9516800
945666000000|1999-12-20 05:00:00|5325|5325|5381.25|5381.25|5459.375|5459.375|5315.625|5315.625|4547800
945752400000|1999-12-21 05:00:00|5303.125|5303.125|5225|5225|5328.125|5328.125|5175|5175|5493200
945838800000|1999-12-22 05:00:00|5240.625|5240.625|5450|5450|5450|5450|5234.375|5234.375|3720600
945925200000|1999-12-23 05:00:00|5450|5450|5475|5475|5478.125|5478.125|5421.875|5421.875|2559600
946270800000|1999-12-27 05:00:00|5475|5475|5559.375|5559.375|5562.5|5562.5|5431.25|5431.25|3133000
946357200000|1999-12-28 05:00:00|5550|5550|5581.25|5581.25|5584.375|5584.375|5478.125|5478.125|1994200
946443600000|1999-12-29 05:00:00|5581.25|5581.25|5468.75|5468.75|5581.25|5581.25|5428.125|5428.125|1416800
946530000000|1999-12-30 05:00:00|5478.125|5478.125|5481.25|5481.25|5525|5525|5450|5450|1420200
946616400000|1999-12-31 05:00:00|5490.625|5490.625|5478.125|5478.125|5493.75|5493.75|5437.5|5437.5|614200
946875600000|2000-01-03 05:00:00|5390.625|5390.625|5359.375|5359.375|5396.875|5396.875|5284.375|5284.375|4275000
946962000000|2000-01-04 05:00:00|5318.75|5318.75|5256.25|5256.25|5418.75|5418.75|5187.5|5187.5|4270800
947048400000|2000-01-05 05:00:00|5243.75|5243.75|5156.25|5156.25|5268.75|5268.75|5125|5125|5098400
947134800000|2000-01-06 05:00:00|5256.25|5256.25|5393.75|5393.75|5471.875|5471.875|5253.125|5253.125|6524200
947221200000|2000-01-07 05:00:00|5478.125|5478.125|5825|5825|5850|5850|5459.375|5459.375|9832000
947480400000|2000-01-10 05:00:00|5790.625|5790.625|5796.875|5796.875|5865.625|5865.625|5718.75|5718.75|6862000
947566800000|2000-01-11 05:00:00|5768.75|5768.75|5887.5|5887.5|5887.5|5887.5|5721.875|5721.875|4421800
947653200000|2000-01-12 05:00:00|5831.25|5831.25|5850|5850|5918.75|5918.75|5806.25|5806.25|6232200
947739600000|2000-01-13 05:00:00|5843.75|5843.75|5750|5750|5850|5850|5728.125|5728.125|5285200
947826000000|2000-01-14 05:00:00|5775|5775|5850|5850|5850|5850|5768.75|5768.75|4904400
948171600000|2000-01-18 05:00:00|5846.875|5846.875|5846.875|5846.875|5900|5900|5803.125|5803.125|4456800
948258000000|2000-01-19 05:00:00|5700|5700|5768.75|5768.75|5800|5800|5678.125|5678.125|5553400
948344400000|2000-01-20 05:00:00|5700|5700|5628.125|5628.125|5712.5|5712.5|5381.25|5381.25|10231800
948430800000|2000-01-21 05:00:00|5631.25|5631.25|5134.375|5134.375|5631.25|5631.25|4975|4975|24379200
948690000000|2000-01-24 05:00:00|4800|4800|5143.75|5143.75|5443.75|5443.75|4740.625|4740.625|28564600
948776400000|2000-01-25 05:00:00|5181.25|5181.25|4875|4875|5184.375|5184.375|4850|4850|17111200
948862800000|2000-01-26 05:00:00|4950|4950|5031.25|5031.25|5040.625|5040.625|4940.625|4940.625|10243200
948949200000|2000-01-27 05:00:00|5100|5100|5203.125|5203.125|5221.875|5221.875|5059.375|5059.375|8989000
949035600000|2000-01-28 05:00:00|5184.375|5184.375|5015.625|5015.625|5184.375|5184.375|4968.75|4968.75|9583400
949294800000|2000-01-31 05:00:00|5012.5|5012.5|5053.125|5053.125|5056.25|5056.25|4918.75|4918.75|4518200
949381200000|2000-02-01 05:00:00|5034.375|5034.375|4975|4975|5043.75|5043.75|4937.5|4937.5|4044200
949467600000|2000-02-02 05:00:00|4987.5|4987.5|4931.25|4931.25|5000|5000|4915.625|4915.625|3920800
949554000000|2000-02-03 05:00:00|4990.625|4990.625|4890.625|4890.625|4990.625|4990.625|4834.375|4834.375|6259600
949640400000|2000-02-04 05:00:00|4881.25|4881.25|4737.5|4737.5|4884.375|4884.375|4700|4700|7647800
949899600000|2000-02-07 05:00:00|4700|4700|4662.5|4662.5|4740.625|4740.625|4628.125|4628.125|6464400
949986000000|2000-02-08 05:00:00|4700|4700|4787.5|4787.5|4793.75|4793.75|4640.625|4640.625|6788200
950072400000|2000-02-09 05:00:00|4762.5|4762.5|4700|4700|4793.75|4793.75|4687.5|4687.5|6255800
950158800000|2000-02-10 05:00:00|4687.5|4687.5|4571.875|4571.875|4734.375|4734.375|4503.125|4503.125|5267800
950245200000|2000-02-11 05:00:00|4565.625|4565.625|4687.5|4687.5|4696.875|4696.875|4565.625|4565.625|5335000
950504400000|2000-02-14 05:00:00|4684.375|4684.375|4593.75|4593.75|4690.625|4690.625|4550|4550|5252200
950590800000|2000-02-15 05:00:00|4625|4625|4787.5|4787.5|4790.625|4790.625|4606.25|4606.25|6864000
950677200000|2000-02-16 05:00:00|4790.625|4790.625|4702.344|4702.344|4812.5|4812.5|4650|4650|5314600
950763600000|2000-02-17 05:00:00|4700|4700|4709.375|4709.375|4750|4750|4650|4650|4682400
950850000000|2000-02-18 05:00:00|4690.625|4690.625|4681.6405|4681.6405|4721.875|4721.875|4600|4600|4651600
951195600000|2000-02-22 05:00:00|4615.625|4615.625|4643.75|4643.75|4671.875|4671.875|4503.125|4503.125|5226800
951282000000|2000-02-23 05:00:00|4643.75|4643.75|4531.25|4531.25|4643.75|4643.75|4506.25|4506.25|5357000
951368400000|2000-02-24 05:00:00|4518.75|4518.75|4425|4425|4543.75|4543.75|4328.125|4328.125|7223200
951454800000|2000-02-25 05:00:00|4437.5|4437.5|4256.25|4256.25|4450|4450|4256.25|4256.25|7177200
951714000000|2000-02-28 05:00:00|4290.625|4290.625|4418.75|4418.75|4500|4500|4250|4250|7081600
951800400000|2000-02-29 05:00:00|4475|4475|4393.75|4393.75|4493.75|4493.75|4362.5|4362.5|6661800
951886800000|2000-03-01 05:00:00|4400|4400|4412.5|4412.5|4434.375|4434.375|4343.75|4343.75|4153600
951973200000|2000-03-02 05:00:00|4400|4400|4365.625|4365.625|4421.875|4421.875|4334.375|4334.375|3565800
952059600000|2000-03-03 05:00:00|4390.625|4390.625|4421.875|4421.875|4490.625|4490.625|4350|4350|4902200
952318800000|2000-03-06 05:00:00|4418.75|4418.75|4371.875|4371.875|4421.875|4421.875|4331.25|4331.25|3668600
952405200000|2000-03-07 05:00:00|2900|2900|3050|3050|3353.125|3353.125|2862.5|2862.5|137287800
952491600000|2000-03-08 05:00:00|3050|3050|2900|2900|3084.375|3084.375|2856.25|2856.25|74586000
952578000000|2000-03-09 05:00:00|2925|2925|2887.5|2887.5|2975|2975|2825|2825|34217200
952664400000|2000-03-10 05:00:00|2856.25|2856.25|2687.5|2687.5|2887.5|2887.5|2637.5|2637.5|48561800
952923600000|2000-03-13 05:00:00|2687.5|2687.5|2862.5|2862.5|2862.5|2862.5|2662.5|2662.5|35996800
953010000000|2000-03-14 05:00:00|2871.875|2871.875|2787.5|2787.5|2900|2900|2756.25|2756.25|20742000
953096400000|2000-03-15 05:00:00|2821.875|2821.875|2925|2925|2925|2925|2731.25|2731.25|24737400
953182800000|2000-03-16 05:00:00|2984.375|2984.375|2993.75|2993.75|3025|3025|2937.5|2937.5|27405200
953269200000|2000-03-17 05:00:00|2993.75|2993.75|2881.25|2881.25|2993.75|2993.75|2850|2850|22202400
953528400000|2000-03-20 05:00:00|2918.75|2918.75|2906.25|2906.25|2951.5625|2951.5625|2871.875|2871.875|11856000
953614800000|2000-03-21 05:00:00|2859.375|2859.375|2850|2850|2875|2875|2806.25|2806.25|14933000
953701200000|2000-03-22 05:00:00|2862.5|2862.5|2850|2850|2884.375|2884.375|2768.75|2768.75|15490200
953787600000|2000-03-23 05:00:00|2796.875|2796.875|2809.375|2809.375|2843.75|2843.75|2778.125|2778.125|13621800
953874000000|2000-03-24 05:00:00|2821.875|2821.875|2821.875|2821.875|2825|2825|2756.25|2756.25|14311600
954133200000|2000-03-27 05:00:00|2812.5|2812.5|2762.5|2762.5|2850|2850|2756.25|2756.25|11909400
954219600000|2000-03-28 05:00:00|2759.375|2759.375|2850|2850|2856.25|2856.25|2759.375|2759.375|12057600
954306000000|2000-03-29 05:00:00|2859.375|2859.375|2934.375|2934.375|2937.5|2937.5|2856.25|2856.25|15731600
954392400000|2000-03-30 05:00:00|2946.875|2946.875|2900|2900|3006.25|3006.25|2900|2900|16008000
954478800000|2000-03-31 05:00:00|2975|2975|2837.5|2837.5|2975|2975|2812.5|2812.5|12033600
954734400000|2000-04-03 04:00:00|2837.5|2837.5|2975|2975|3000|3000|2837.5|2837.5|10071400
954820800000|2000-04-04 04:00:00|3043.75|3043.75|3175|3175|3200|3200|3000|3000|27514400
954907200000|2000-04-05 04:00:00|3134.375|3134.375|3078.125|3078.125|3181.25|3181.25|3078.125|3078.125|13230400
954993600000|2000-04-06 04:00:00|3100|3100|3137.5|3137.5|3146.875|3146.875|3050|3050|7827000
955080000000|2000-04-07 04:00:00|3168.75|3168.75|3171.875|3171.875|3187.5|3187.5|3125|3125|7794800
955339200000|2000-04-10 04:00:00|3196.875|3196.875|3300|3300|3300|3300|3187.5|3187.5|11747000
955425600000|2000-04-11 04:00:00|3281.25|3281.25|3321.875|3321.875|3340.625|3340.625|3187.5|3187.5|10197600
955512000000|2000-04-12 04:00:00|3396.875|3396.875|3465.625|3465.625|3637.5|3637.5|3381.25|3381.25|20647400
955598400000|2000-04-13 04:00:00|3475|3475|3475|3475|3493.75|3493.75|3359.375|3359.375|11353400
955684800000|2000-04-14 04:00:00|3400|3400|3150|3150|3412.5|3412.5|3100|3100|17381800
955944000000|2000-04-17 04:00:00|3143.75|3143.75|3450|3450|3456.25|3456.25|3137.5|3137.5|15054000
956030400000|2000-04-18 04:00:00|3428.125|3428.125|3303.125|3303.125|3428.125|3428.125|3268.75|3268.75|14388200
956116800000|2000-04-19 04:00:00|3315.625|3315.625|3303.125|3303.125|3387.5|3387.5|3278.125|3278.125|7923200
956203200000|2000-04-20 04:00:00|3306.25|3306.25|3446.875|3446.875|3450|3450|3306.25|3306.25|8139200
956548800000|2000-04-24 04:00:00|3446.875|3446.875|3525|3525|3550|3550|3425|3425|8723200
956635200000|2000-04-25 04:00:00|3525|3525|3212.5|3212.5|3525|3525|3171.875|3171.875|20658400
956721600000|2000-04-26 04:00:00|3162.5|3162.5|3037.5|3037.5|3168.75|3168.75|2993.75|2993.75|24605600
956808000000|2000-04-27 04:00:00|3000|3000|3043.75|3043.75|3112.5|3112.5|2962.5|2962.5|15193000
956894400000|2000-04-28 04:00:00|3046.875|3046.875|2987.5|2987.5|3046.875|3046.875|2956.25|2956.25|10627400
957153600000|2000-05-01 04:00:00|2990.625|2990.625|2984.961|2984.961|3021.875|3021.875|2937.5|2937.5|7527600
957240000000|2000-05-02 04:00:00|2971.875|2971.875|2990.625|2990.625|3003.125|3003.125|2950|2950|5692200
957326400000|2000-05-03 04:00:00|3031.25|3031.25|3031.25|3031.25|3081.25|3081.25|3015.625|3015.625|7259400
957412800000|2000-05-04 04:00:00|3028.125|3028.125|3021.875|3021.875|3084.375|3084.375|3000|3000|6600800
957499200000|2000-05-05 04:00:00|3012.5|3012.5|3043.75|3043.75|3043.75|3043.75|2990.625|2990.625|4403000
957758400000|2000-05-08 04:00:00|3006.25|3006.25|3059.375|3059.375|3068.75|3068.75|3003.125|3003.125|5588600
957844800000|2000-05-09 04:00:00|3062.5|3062.5|3137.5|3137.5|3153.125|3153.125|3062.5|3062.5|8452800
957931200000|2000-05-10 04:00:00|3165.625|3165.625|3209.375|3209.375|3240.625|3240.625|3146.875|3146.875|8208000
958017600000|2000-05-11 04:00:00|3218.75|3218.75|3250|3250|3259.375|3259.375|3162.5|3162.5|6666800
958104000000|2000-05-12 04:00:00|3250|3250|3206.25|3206.25|3278.125|3278.125|3181.25|3181.25|4255800
958363200000|2000-05-15 04:00:00|3193.75|3193.75|3243.75|3243.75|3262.5|3262.5|3165.625|3165.625|4648000
958449600000|2000-05-16 04:00:00|3243.75|3243.75|3225|3225|3265.625|3265.625|3193.75|3193.75|6308800
958536000000|2000-05-17 04:00:00|3225|3225|3250|3250|3250|3250|3187.5|3187.5|6044400
958622400000|2000-05-18 04:00:00|3237.5|3237.5|3237.5|3237.5|3265.625|3265.625|3225|3225|5166400
958708800000|2000-05-19 04:00:00|3212.5|3212.5|3253.125|3253.125|3259.375|3259.375|3203.125|3203.125|5963800
958968000000|2000-05-22 04:00:00|3259.375|3259.375|3243.75|3243.75|3268.75|3268.75|3215.625|3215.625|6186400
959054400000|2000-05-23 04:00:00|3218.75|3218.75|3218.75|3218.75|3259.375|3259.375|3187.5|3187.5|5295400
959140800000|2000-05-24 04:00:00|3228.125|3228.125|3293.75|3293.75|3312.5|3312.5|3218.75|3218.75|8813600
959227200000|2000-05-25 04:00:00|3281.25|3281.25|3296.875|3296.875|3300|3300|3237.5|3237.5|6617400
959313600000|2000-05-26 04:00:00|3287.5|3287.5|3312.5|3312.5|3321.875|3321.875|3281.25|3281.25|4463400
959659200000|2000-05-30 04:00:00|3315.625|3315.625|3306.25|3306.25|3318.75|3318.75|3287.5|3287.5|4370000
959745600000|2000-05-31 04:00:00|3300|3300|3325|3325|3343.75|3343.75|3278.125|3278.125|4208800
959832000000|2000-06-01 04:00:00|3306.25|3306.25|3281.25|3281.25|3318.75|3318.75|3268.75|3268.75|7701000
959918400000|2000-06-02 04:00:00|3268.75|3268.75|3200|3200|3268.75|3268.75|3175|3175|10462600
960177600000|2000-06-05 04:00:00|3200|3200|3165.625|3165.625|3200|3200|3125|3125|7586600
960264000000|2000-06-06 04:00:00|3143.75|3143.75|3162.5|3162.5|3184.375|3184.375|3131.25|3131.25|4348200
960350400000|2000-06-07 04:00:00|3143.75|3143.75|3093.75|3093.75|3193.75|3193.75|3093.75|3093.75|6278000
960436800000|2000-06-08 04:00:00|2931.25|2931.25|2875|2875|3000|3000|2793.75|2793.75|45193400
960523200000|2000-06-09 04:00:00|2840.625|2840.625|2850|2850|2875|2875|2790.625|2790.625|17979000
960782400000|2000-06-12 04:00:00|2850|2850|2818.75|2818.75|2859.375|2859.375|2803.125|2803.125|9321800
960868800000|2000-06-13 04:00:00|2790.625|2790.625|2850|2850|2850|2850|2790.625|2790.625|9267200
960955200000|2000-06-14 04:00:00|2837.5|2837.5|2850|2850|2856.25|2856.25|2803.125|2803.125|8078800
961041600000|2000-06-15 04:00:00|2859.375|2859.375|2837.5|2837.5|2875|2875|2821.875|2821.875|11457600
961128000000|2000-06-16 04:00:00|2850|2850|2775|2775|2859.375|2859.375|2775|2775|11573400
961387200000|2000-06-19 04:00:00|2809.375|2809.375|2804.6875|2804.6875|2825|2825|2753.125|2753.125|6712600
961473600000|2000-06-20 04:00:00|2793.75|2793.75|2762.5|2762.5|2800|2800|2746.875|2746.875|8000000
961560000000|2000-06-21 04:00:00|2768.75|2768.75|2728.125|2728.125|2771.875|2771.875|2712.5|2712.5|8198000
961646400000|2000-06-22 04:00:00|2731.25|2731.25|2706.25|2706.25|2740.625|2740.625|2703.125|2703.125|7189600
961732800000|2000-06-23 04:00:00|2737.5|2737.5|2746.875|2746.875|2771.875|2771.875|2712.5|2712.5|8417000
961992000000|2000-06-26 04:00:00|2750|2750|2781.25|2781.25|2790.625|2790.625|2746.875|2746.875|7171200
962078400000|2000-06-27 04:00:00|2775|2775|2781.25|2781.25|2831.25|2831.25|2756.25|2756.25|8516400
962164800000|2000-06-28 04:00:00|2775|2775|2777.344|2777.344|2800|2800|2756.25|2756.25|7391200
962251200000|2000-06-29 04:00:00|2753.125|2753.125|2681.25|2681.25|2756.25|2756.25|2681.25|2681.25|9755000
962337600000|2000-06-30 04:00:00|2678.125|2678.125|2837.5|2837.5|2867.578|2867.578|2662.5|2662.5|23969000
962596800000|2000-07-03 04:00:00|2837.5|2837.5|2793.75|2793.75|2840.625|2840.625|2759.375|2759.375|5595200
962769600000|2000-07-05 04:00:00|2812.5|2812.5|2781.25|2781.25|2815.625|2815.625|2762.5|2762.5|7344000
962856000000|2000-07-06 04:00:00|2800|2800|2762.5|2762.5|2800|2800|2750|2750|8129600
962942400000|2000-07-07 04:00:00|2784.375|2784.375|2743.75|2743.75|2784.375|2784.375|2709.375|2709.375|8907400
963201600000|2000-07-10 04:00:00|2753.125|2753.125|2771.875|2771.875|2784.375|2784.375|2750|2750|9370400
963288000000|2000-07-11 04:00:00|2775|2775|2756.25|2756.25|2781.25|2781.25|2725|2725|6966600
963374400000|2000-07-12 04:00:00|2743.75|2743.75|2756.25|2756.25|2775|2775|2709.375|2709.375|8533200
963460800000|2000-07-13 04:00:00|2762.5|2762.5|2728.125|2728.125|2771.875|2771.875|2715.625|2715.625|7299000
963547200000|2000-07-14 04:00:00|2737.5|2737.5|2800|2800|2812.5|2812.5|2734.375|2734.375|10094200
963806400000|2000-07-17 04:00:00|2812.5|2812.5|2806.25|2806.25|2862.5|2862.5|2803.125|2803.125|7941200
963892800000|2000-07-18 04:00:00|2809.375|2809.375|2912.5|2912.5|2912.5|2912.5|2800|2800|8984800
963979200000|2000-07-19 04:00:00|2896.875|2896.875|2956.25|2956.25|2956.25|2956.25|2878.125|2878.125|9620800
964065600000|2000-07-20 04:00:00|2962.5|2962.5|2950|2950|2978.125|2978.125|2925|2925|10271200
964152000000|2000-07-21 04:00:00|2962.5|2962.5|2956.25|2956.25|2971.875|2971.875|2940.625|2940.625|6091600
964411200000|2000-07-24 04:00:00|2959.375|2959.375|3100|3100|3100|3100|2950|2950|7882000
964497600000|2000-07-25 04:00:00|2975|2975|3031.25|3031.25|3040.625|3040.625|2971.875|2971.875|8473000
964584000000|2000-07-26 04:00:00|2962.5|2962.5|2982.422|2982.422|2996.875|2996.875|2962.5|2962.5|7409800
964670400000|2000-07-27 04:00:00|2978.125|2978.125|2978.125|2978.125|3037.5|3037.5|2965.625|2965.625|6010400
964756800000|2000-07-28 04:00:00|2996.875|2996.875|2959.375|2959.375|3000|3000|2950|2950|8274200
965016000000|2000-07-31 04:00:00|2937.5|2937.5|2850|2850|2950|2950|2825|2825|11908800
965102400000|2000-08-01 04:00:00|2800|2800|2937.5|2937.5|3000|3000|2768.75|2768.75|15932400
965188800000|2000-08-02 04:00:00|2968.75|2968.75|2909.375|2909.375|2981.25|2981.25|2881.25|2881.25|9127000
965275200000|2000-08-03 04:00:00|2921.875|2921.875|2903.125|2903.125|2953.125|2953.125|2890.625|2890.625|5004600
965361600000|2000-08-04 04:00:00|2903.125|2903.125|2868.75|2868.75|2903.125|2903.125|2856.25|2856.25|4710200
965620800000|2000-08-07 04:00:00|2865.625|2865.625|2856.25|2856.25|2887.5|2887.5|2850|2850|4082800
965707200000|2000-08-08 04:00:00|2850|2850|2825|2825|2850|2850|2812.5|2812.5|5072400
965793600000|2000-08-09 04:00:00|2828.125|2828.125|2815.625|2815.625|2837.5|2837.5|2800|2800|6841600
965880000000|2000-08-10 04:00:00|2828.125|2828.125|2840.625|2840.625|2846.875|2846.875|2815.625|2815.625|3769400
965966400000|2000-08-11 04:00:00|2843.75|2843.75|2912.5|2912.5|2925|2925|2821.875|2821.875|5727400
966225600000|2000-08-14 04:00:00|2915.625|2915.625|2962.5|2962.5|2984.375|2984.375|2903.125|2903.125|6100200
966312000000|2000-08-15 04:00:00|2987.5|2987.5|3137.5|3137.5|3137.5|3137.5|2978.125|2978.125|15182000
966398400000|2000-08-16 04:00:00|3100|3100|3137.5|3137.5|3146.875|3146.875|3062.5|3062.5|8558200
966484800000|2000-08-17 04:00:00|3125|3125|3112.5|3112.5|3134.375|3134.375|3075|3075|6430000
966571200000|2000-08-18 04:00:00|3112.5|3112.5|3150|3150|3159.375|3159.375|3106.25|3106.25|7448400
966830400000|2000-08-21 04:00:00|3159.375|3159.375|3159.375|3159.375|3171.875|3171.875|3150|3150|3784200
966916800000|2000-08-22 04:00:00|3171.875|3171.875|3206.25|3206.25|3215.625|3215.625|3168.75|3168.75|6165600
967003200000|2000-08-23 04:00:00|3203.125|3203.125|3215.625|3215.625|3225|3225|3193.75|3193.75|3967400
967089600000|2000-08-24 04:00:00|3212.5|3212.5|3146.875|3146.875|3212.5|3212.5|3106.25|3106.25|8534200
967176000000|2000-08-25 04:00:00|3106.25|3106.25|3137.5|3137.5|3137.5|3137.5|3068.75|3068.75|6586000
967435200000|2000-08-28 04:00:00|3137.5|3137.5|3137.5|3137.5|3162.5|3162.5|3115.625|3115.625|4082400
967521600000|2000-08-29 04:00:00|3150|3150|3125|3125|3150|3150|3109.375|3109.375|3541200
967608000000|2000-08-30 04:00:00|3103.125|3103.125|3103.125|3103.125|3115.625|3115.625|3078.125|3078.125|3840600
967694400000|2000-08-31 04:00:00|3093.75|3093.75|3091.6015|3091.6015|3112.5|3112.5|3068.75|3068.75|5414600
967780800000|2000-09-01 04:00:00|3081.25|3081.25|3068.75|3068.75|3084.375|3084.375|3050|3050|4314000
968126400000|2000-09-05 04:00:00|3071.875|3071.875|3125|3125|3134.375|3134.375|3056.25|3056.25|4975200
968212800000|2000-09-06 04:00:00|3137.5|3137.5|3171.875|3171.875|3218.75|3218.75|3125|3125|11835000
968299200000|2000-09-07 04:00:00|3184.375|3184.375|3131.25|3131.25|3190.625|3190.625|3128.125|3128.125|5867800
968385600000|2000-09-08 04:00:00|3137.5|3137.5|3171.875|3171.875|3175|3175|3131.25|3131.25|6683600
968644800000|2000-09-11 04:00:00|3165.625|3165.625|3134.375|3134.375|3187.5|3187.5|3118.75|3118.75|4906600
968731200000|2000-09-12 04:00:00|3128.125|3128.125|3153.125|3153.125|3165.625|3165.625|3115.625|3115.625|4787400
968817600000|2000-09-13 04:00:00|3150|3150|3125|3125|3150|3150|3106.25|3106.25|4186000
968904000000|2000-09-14 04:00:00|3090.625|3090.625|3064.844|3064.844|3112.5|3112.5|3003.125|3003.125|12514200
968990400000|2000-09-15 04:00:00|3121.875|3121.875|3125|3125|3153.125|3153.125|3096.875|3096.875|9089400
969249600000|2000-09-18 04:00:00|3096.875|3096.875|3106.25|3106.25|3125|3125|3050|3050|7709000
969336000000|2000-09-19 04:00:00|3093.75|3093.75|3075|3075|3121.875|3121.875|3065.625|3065.625|5732000
969422400000|2000-09-20 04:00:00|3050|3050|3090.625|3090.625|3090.625|3090.625|3025|3025|7455800
969508800000|2000-09-21 04:00:00|3078.125|3078.125|3143.75|3143.75|3168.75|3168.75|3075|3075|7402200
969595200000|2000-09-22 04:00:00|3162.5|3162.5|3193.75|3193.75|3218.75|3218.75|3150|3150|8796800
969854400000|2000-09-25 04:00:00|3203.125|3203.125|3156.25|3156.25|3203.125|3203.125|3109.375|3109.375|6810200
969940800000|2000-09-26 04:00:00|3153.125|3153.125|3087.5|3087.5|3165.625|3165.625|3021.875|3021.875|13506200
970027200000|2000-09-27 04:00:00|3081.25|3081.25|3087.5|3087.5|3118.75|3118.75|3006.25|3006.25|9776000
970113600000|2000-09-28 04:00:00|3075|3075|3346.875|3346.875|3390.625|3390.625|3053.125|3053.125|30100800
970200000000|2000-09-29 04:00:00|3350|3350|3350|3350|3384.375|3384.375|3321.875|3321.875|10724400
970459200000|2000-10-02 04:00:00|3353.125|3353.125|3403.125|3403.125|3403.125|3403.125|3328.125|3328.125|7292800
970545600000|2000-10-03 04:00:00|3400|3400|3440.625|3440.625|3484.375|3484.375|3390.625|3390.625|8274800
970632000000|2000-10-04 04:00:00|3431.25|3431.25|3506.25|3506.25|3534.375|3534.375|3428.125|3428.125|10373400
970718400000|2000-10-05 04:00:00|3593.75|3593.75|3650|3650|3659.375|3659.375|3575|3575|13064400
970804800000|2000-10-06 04:00:00|3656.25|3656.25|3696.875|3696.875|3743.75|3743.75|3637.5|3637.5|9413400
971064000000|2000-10-09 04:00:00|3650|3650|3643.75|3643.75|3678.125|3678.125|3621.875|3621.875|4963800
971150400000|2000-10-10 04:00:00|3625|3625|3621.875|3621.875|3650|3650|3603.125|3603.125|5001200
971236800000|2000-10-11 04:00:00|3612.5|3612.5|3675|3675|3700|3700|3606.25|3606.25|7389200
971323200000|2000-10-12 04:00:00|3662.5|3662.5|3681.25|3681.25|3721.875|3721.875|3621.875|3621.875|7665400
971409600000|2000-10-13 04:00:00|3637.5|3637.5|3631.25|3631.25|3671.875|3671.875|3606.25|3606.25|8039400
971668800000|2000-10-16 04:00:00|3618.75|3618.75|3596.875|3596.875|3618.75|3618.75|3553.125|3553.125|5669200
971755200000|2000-10-17 04:00:00|3575|3575|3665.625|3665.625|3700|3700|3559.375|3559.375|6080200
971841600000|2000-10-18 04:00:00|3634.375|3634.375|3734.375|3734.375|3746.875|3746.875|3609.375|3609.375|7728600
971928000000|2000-10-19 04:00:00|3706.25|3706.25|3650|3650|3712.5|3712.5|3615.625|3615.625|8159400
972014400000|2000-10-20 04:00:00|3609.375|3609.375|3643.75|3643.75|3665.625|3665.625|3606.25|3606.25|5297600
972273600000|2000-10-23 04:00:00|3634.375|3634.375|3478.125|3478.125|3634.375|3634.375|3478.125|3478.125|6127400
972360000000|2000-10-24 04:00:00|3550|3550|3681.25|3681.25|3684.375|3684.375|3528.125|3528.125|6669200
972446400000|2000-10-25 04:00:00|3693.75|3693.75|3746.875|3746.875|3787.5|3787.5|3659.375|3659.375|9293400
972532800000|2000-10-26 04:00:00|3756.25|3756.25|3746.875|3746.875|3796.875|3796.875|3678.125|3678.125|5724400
972619200000|2000-10-27 04:00:00|3687.5|3687.5|3846.875|3846.875|3846.875|3846.875|3675|3675|8396400
972882000000|2000-10-30 05:00:00|3800|3800|3843.75|3843.75|3843.75|3843.75|3715.625|3715.625|11799200
972968400000|2000-10-31 05:00:00|3750|3750|3571.875|3571.875|3756.25|3756.25|3490.625|3490.625|23838600
973054800000|2000-11-01 05:00:00|3543.75|3543.75|3450|3450|3546.875|3546.875|3415.625|3415.625|13778200
973141200000|2000-11-02 05:00:00|3437.5|3437.5|3396.875|3396.875|3468.75|3468.75|3365.625|3365.625|9018400
973227600000|2000-11-03 05:00:00|3387.5|3387.5|3412.5|3412.5|3434.375|3434.375|3356.25|3356.25|6510800
973486800000|2000-11-06 05:00:00|3412.5|3412.5|3425|3425|3450|3450|3390.625|3390.625|5639600
973573200000|2000-11-07 05:00:00|3431.25|3431.25|3421.875|3421.875|3459.375|3459.375|3375|3375|4861800
973659600000|2000-11-08 05:00:00|3412.5|3412.5|3471.875|3471.875|3509.375|3509.375|3406.25|3406.25|5766200
973746000000|2000-11-09 05:00:00|3500|3500|3475|3475|3575|3575|3403.125|3403.125|12083400
973832400000|2000-11-10 05:00:00|3506.25|3506.25|3581.25|3581.25|3625|3625|3500|3500|6250400
974091600000|2000-11-13 05:00:00|3575|3575|3612.5|3612.5|3653.125|3653.125|3568.75|3568.75|6163000
974178000000|2000-11-14 05:00:00|3612.5|3612.5|3621.875|3621.875|3643.75|3643.75|3562.5|3562.5|7457600
974264400000|2000-11-15 05:00:00|3650|3650|3668.75|3668.75|3693.75|3693.75|3631.25|3631.25|5518200
974350800000|2000-11-16 05:00:00|3634.375|3634.375|3703.125|3703.125|3740.625|3740.625|3606.25|3606.25|5373200
974437200000|2000-11-17 05:00:00|3693.75|3693.75|3787.5|3787.5|3787.5|3787.5|3693.75|3693.75|7908000
974696400000|2000-11-20 05:00:00|3737.5|3737.5|3746.875|3746.875|3793.75|3793.75|3696.875|3696.875|6071800
974782800000|2000-11-21 05:00:00|3706.25|3706.25|3703.125|3703.125|3725|3725|3637.5|3637.5|5666000
974869200000|2000-11-22 05:00:00|3700|3700|3771.875|3771.875|3796.875|3796.875|3696.875|3696.875|6586600
975042000000|2000-11-24 05:00:00|3712.5|3712.5|3681.25|3681.25|3725|3725|3671.875|3671.875|2753000
975301200000|2000-11-27 05:00:00|3643.75|3643.75|3643.75|3643.75|3687.5|3687.5|3634.375|3634.375|5309800
975387600000|2000-11-28 05:00:00|3650|3650|3684.375|3684.375|3706.25|3706.25|3625|3625|5662800
975474000000|2000-11-29 05:00:00|3684.375|3684.375|3778.125|3778.125|3796.875|3796.875|3675|3675|5280200
975560400000|2000-11-30 05:00:00|3737.5|3737.5|3743.75|3743.75|3796.875|3796.875|3718.75|3718.75|6752400
975646800000|2000-12-01 05:00:00|3706.25|3706.25|3696.875|3696.875|3740.625|3740.625|3659.375|3659.375|5972200
975906000000|2000-12-04 05:00:00|3687.5|3687.5|3768.75|3768.75|3793.75|3793.75|3653.125|3653.125|4900800
975992400000|2000-12-05 05:00:00|3750|3750|3659.375|3659.375|3809.375|3809.375|3653.125|3653.125|7828000
976078800000|2000-12-06 05:00:00|3665.625|3665.625|3606.25|3606.25|3696.875|3696.875|3571.875|3571.875|6593000
976165200000|2000-12-07 05:00:00|3587.5|3587.5|3678.125|3678.125|3728.125|3728.125|3587.5|3587.5|4193200
976251600000|2000-12-08 05:00:00|3675|3675|3562.5|3562.5|3678.125|3678.125|3543.75|3543.75|6859200
976510800000|2000-12-11 05:00:00|3537.5|3537.5|3453.125|3453.125|3537.5|3537.5|3443.75|3443.75|6755800
976597200000|2000-12-12 05:00:00|3562.5|3562.5|3596.875|3596.875|3675|3675|3525|3525|9310400
976683600000|2000-12-13 05:00:00|3581.25|3581.25|3621.875|3621.875|3631.25|3631.25|3562.5|3562.5|3784400
976770000000|2000-12-14 05:00:00|3575|3575|3675|3675|3737.5|3737.5|3568.75|3568.75|6285000
976856400000|2000-12-15 05:00:00|3568.75|3568.75|3568.75|3568.75|3690.625|3690.625|3568.75|3568.75|12218400
977115600000|2000-12-18 05:00:00|3631.25|3631.25|3631.25|3631.25|3668.75|3668.75|3596.875|3596.875|5726600
977202000000|2000-12-19 05:00:00|3634.375|3634.375|3656.25|3656.25|3737.5|3737.5|3590.625|3590.625|5353000
977288400000|2000-12-20 05:00:00|3631.25|3631.25|3628.125|3628.125|3743.75|3743.75|3593.75|3593.75|8324800
977374800000|2000-12-21 05:00:00|3628.125|3628.125|3725|3725|3743.75|3743.75|3615.625|3615.625|6419800
977461200000|2000-12-22 05:00:00|3725|3725|3687.5|3687.5|3725|3725|3625|3625|5491800
977806800000|2000-12-26 05:00:00|3684.375|3684.375|3721.875|3721.875|3737.5|3737.5|3637.5|3637.5|3554400
977893200000|2000-12-27 05:00:00|3718.75|3718.75|3825|3825|3965.625|3965.625|3700|3700|14896000
977979600000|2000-12-28 05:00:00|3850|3850|3862.5|3862.5|3881.25|3881.25|3765.625|3765.625|6080000
978066000000|2000-12-29 05:00:00|3875|3875|3921.875|3921.875|3946.875|3946.875|3818.75|3818.75|5280000
978411600000|2001-01-02 05:00:00|3906.25|3906.25|3925|3925|3943.75|3943.75|3837.5|3837.5|6847800
978498000000|2001-01-03 05:00:00|3925|3925|3731.25|3731.25|3959.375|3959.375|3700|3700|11180000
978584400000|2001-01-04 05:00:00|3728.125|3728.125|3615.625|3615.625|3731.25|3731.25|3565.625|3565.625|8341600
978670800000|2001-01-05 05:00:00|3612.5|3612.5|3746.875|3746.875|3771.875|3771.875|3581.25|3581.25|8553800
978930000000|2001-01-08 05:00:00|3715.625|3715.625|3828.125|3828.125|3865.625|3865.625|3712.5|3712.5|7241800
979016400000|2001-01-09 05:00:00|3787.5|3787.5|3731.25|3731.25|3787.5|3787.5|3681.25|3681.25|9482600
979102800000|2001-01-10 05:00:00|3681.25|3681.25|3690.625|3690.625|3725|3725|3621.875|3621.875|5750600
979189200000|2001-01-11 05:00:00|3690.625|3690.625|3637.5|3637.5|3706.25|3706.25|3587.5|3587.5|5691800
979275600000|2001-01-12 05:00:00|3662.5|3662.5|3515.625|3515.625|3665.625|3665.625|3503.125|3503.125|7568000
979621200000|2001-01-16 05:00:00|3546.875|3546.875|3596.875|3596.875|3625|3625|3525|3525|4671000
979707600000|2001-01-17 05:00:00|3581.25|3581.25|3509.375|3509.375|3587.5|3587.5|3496.875|3496.875|7610400
979794000000|2001-01-18 05:00:00|3506.25|3506.25|3540.625|3540.625|3612.5|3612.5|3487.5|3487.5|6797400
979880400000|2001-01-19 05:00:00|3503.125|3503.125|3496.875|3496.875|3531.25|3531.25|3487.5|3487.5|6254800
980139600000|2001-01-22 05:00:00|3493.75|3493.75|3456.25|3456.25|3525|3525|3412.5|3412.5|6206800
980226000000|2001-01-23 05:00:00|3434.375|3434.375|3471.875|3471.875|3537.5|3537.5|3415.625|3415.625|5566000
980312400000|2001-01-24 05:00:00|3493.75|3493.75|3496.875|3496.875|3506.25|3506.25|3406.25|3406.25|4528200
980398800000|2001-01-25 05:00:00|3462.5|3462.5|3496.875|3496.875|3534.375|3534.375|3450|3450|5454800
980485200000|2001-01-26 05:00:00|3531.25|3531.25|3462.5|3462.5|3575|3575|3437.5|3437.5|6207600
980744400000|2001-01-29 05:00:00|3450|3450|3342.5|3342.5|3462|3462|3337.5|3337.5|9223600
980830800000|2001-01-30 05:00:00|3475|3475|3555|3555|3570|3570|3462.5|3462.5|11224800
980917200000|2001-01-31 05:00:00|3550|3550|3592|3592|3600|3600|3475|3475|8331800
981003600000|2001-02-01 05:00:00|3600|3600|3697.5|3697.5|3706.5|3706.5|3592|3592|7554200
981090000000|2001-02-02 05:00:00|3715|3715|3688|3688|3727.5|3727.5|3665|3665|7393400
981349200000|2001-02-05 05:00:00|3699.5|3699.5|3717.5|3717.5|3764.5|3764.5|3688.5|3688.5|6786400
981435600000|2001-02-06 05:00:00|3742.5|3742.5|3706|3706|3747.5|3747.5|3640|3640|7190800
981522000000|2001-02-07 05:00:00|3692.5|3692.5|3759.5|3759.5|3795|3795|3610.5|3610.5|7486600
981608400000|2001-02-08 05:00:00|3759.5|3759.5|3745|3745|3767.5|3767.5|3720|3720|3758200
981694800000|2001-02-09 05:00:00|3754.5|3754.5|3749.5|3749.5|3775|3775|3725|3725|4526000
981954000000|2001-02-12 05:00:00|3749.5|3749.5|3755|3755|3787.5|3787.5|3718|3718|5044400
982040400000|2001-02-13 05:00:00|3745|3745|3727.5|3727.5|3745|3745|3678|3678|5788000
982126800000|2001-02-14 05:00:00|3725|3725|3684.5|3684.5|3725|3725|3675|3675|4531400
982213200000|2001-02-15 05:00:00|3657.5|3657.5|3693|3693|3720|3720|3653.5|3653.5|7421400
982299600000|2001-02-16 05:00:00|3724.5|3724.5|3742|3742|3754.5|3754.5|3715|3715|7089800
982645200000|2001-02-20 05:00:00|3772.5|3772.5|3785.5|3785.5|3789|3789|3741|3741|6363800
982731600000|2001-02-21 05:00:00|3825|3825|3840|3840|3851.5|3851.5|3807.5|3807.5|7958600
982818000000|2001-02-22 05:00:00|3850|3850|3805|3805|3857.5|3857.5|3738|3738|6889800
982904400000|2001-02-23 05:00:00|3795|3795|3751.5|3751.5|3795|3795|3685|3685|5474400
983163600000|2001-02-26 05:00:00|3612.5|3612.5|3555.5|3555.5|3613|3613|3506.5|3506.5|12062800
983250000000|2001-02-27 05:00:00|3550|3550|3535|3535|3574.5|3574.5|3513|3513|9067200
983336400000|2001-02-28 05:00:00|3535|3535|3525|3525|3560|3560|3492.5|3492.5|7185000
983422800000|2001-03-01 05:00:00|3500|3500|3432.5|3432.5|3532.5|3532.5|3412.5|3412.5|8327000
983509200000|2001-03-02 05:00:00|3390|3390|3482.5|3482.5|3490|3490|3388|3388|5813800
983768400000|2001-03-05 05:00:00|3545|3545|3508|3508|3570|3570|3490|3490|5362400
983854800000|2001-03-06 05:00:00|3482.5|3482.5|3452.5|3452.5|3483|3483|3435|3435|5177400
983941200000|2001-03-07 05:00:00|3430|3430|3426|3426|3472.5|3472.5|3400.5|3400.5|3833400
984027600000|2001-03-08 05:00:00|3445|3445|3550|3550|3560|3560|3415|3415|5234200
984114000000|2001-03-09 05:00:00|3512.5|3512.5|3457|3457|3520|3520|3433|3433|5324200
984373200000|2001-03-12 05:00:00|3437.5|3437.5|3412.5|3412.5|3530|3530|3400|3400|6741200
984459600000|2001-03-13 05:00:00|3417.5|3417.5|3407|3407|3447.5|3447.5|3363|3363|5364200
984546000000|2001-03-14 05:00:00|3350|3350|3330|3330|3385|3385|3319|3319|6453400
984632400000|2001-03-15 05:00:00|3337.5|3337.5|3247|3247|3349.5|3349.5|3195|3195|9028800
984718800000|2001-03-16 05:00:00|3227.5|3227.5|3235|3235|3296.5|3296.5|3194|3194|10997400
984978000000|2001-03-19 05:00:00|3245|3245|3295|3295|3357.5|3357.5|3227.5|3227.5|7450800
985064400000|2001-03-20 05:00:00|3295|3295|3295|3295|3410|3410|3280|3280|6544200
985150800000|2001-03-21 05:00:00|3290|3290|3160|3160|3290|3290|3150|3150|10160400
985237200000|2001-03-22 05:00:00|3140|3140|3137.5|3137.5|3162.5|3162.5|3015|3015|12142400
985323600000|2001-03-23 05:00:00|3080|3080|3010|3010|3097.5|3097.5|2993|2993|10576200
985582800000|2001-03-26 05:00:00|3050|3050|3021|3021|3055|3055|2962.5|2962.5|9347000
985669200000|2001-03-27 05:00:00|3050|3050|3109|3109|3140|3140|3045.5|3045.5|8022800
985755600000|2001-03-28 05:00:00|3090|3090|3103.5|3103.5|3137.5|3137.5|3035|3035|6436000
985842000000|2001-03-29 05:00:00|3103.5|3103.5|3062.5|3062.5|3152.5|3152.5|3030|3030|6630200
985928400000|2001-03-30 05:00:00|3075|3075|3130|3130|3140|3140|3025|3025|5629000
986184000000|2001-04-02 04:00:00|3150|3150|3080|3080|3182.5|3182.5|3053|3053|5976800
986270400000|2001-04-03 04:00:00|3052.5|3052.5|3055|3055|3087|3087|3003.5|3003.5|6508200
986356800000|2001-04-04 04:00:00|3020|3020|3043.5|3043.5|3049.5|3049.5|2945|2945|8031000
986443200000|2001-04-05 04:00:00|3050|3050|3077.5|3077.5|3082.5|3082.5|3000|3000|6476400
986529600000|2001-04-06 04:00:00|3075|3075|3084|3084|3118.5|3118.5|2995|2995|6028200
986788800000|2001-04-09 04:00:00|3100|3100|3017|3017|3100|3100|2997.5|2997.5|5214200
986875200000|2001-04-10 04:00:00|3000|3000|2935|2935|3010|3010|2887.5|2887.5|10685000
986961600000|2001-04-11 04:00:00|2900|2900|2949|2949|2952.5|2952.5|2873|2873|7588000
987048000000|2001-04-12 04:00:00|2945|2945|2940|2940|2971.5|2971.5|2905|2905|5797000
987393600000|2001-04-16 04:00:00|2960|2960|2957.5|2957.5|2997|2997|2902|2902|5508000
987480000000|2001-04-17 04:00:00|2915|2915|2870|2870|2932.5|2932.5|2798|2798|13986000
987566400000|2001-04-18 04:00:00|2887.5|2887.5|2871.5|2871.5|3000|3000|2837.5|2837.5|10262400
987652800000|2001-04-19 04:00:00|2895|2895|2948|2948|2949.5|2949.5|2875|2875|7997400
987739200000|2001-04-20 04:00:00|2935.5|2935.5|2900|2900|2981|2981|2884|2884|8089000
987998400000|2001-04-23 04:00:00|2900|2900|2902.5|2902.5|2922.5|2922.5|2888.5|2888.5|5976400
988084800000|2001-04-24 04:00:00|2850|2850|2832|2832|2887|2887|2810|2810|10960400
988171200000|2001-04-25 04:00:00|2840|2840|2878|2878|2892|2892|2835|2835|7399400
988257600000|2001-04-26 04:00:00|2905|2905|2915|2915|2915|2915|2889|2889|7198600
988344000000|2001-04-27 04:00:00|2920|2920|2991.5|2991.5|2991.5|2991.5|2905|2905|5691200
988603200000|2001-04-30 04:00:00|3002.5|3002.5|3002.5|3002.5|3014.5|3014.5|2962.5|2962.5|8330400
988689600000|2001-05-01 04:00:00|3140|3140|3209|3209|3242|3242|3112.5|3112.5|17375600
988776000000|2001-05-02 04:00:00|3242.5|3242.5|3207.5|3207.5|3242.5|3242.5|3175|3175|12807600
988862400000|2001-05-03 04:00:00|3237.5|3237.5|3213.5|3213.5|3237.5|3237.5|3184|3184|7941000
988948800000|2001-05-04 04:00:00|3187.5|3187.5|3213.5|3213.5|3225.5|3225.5|3162.5|3162.5|5643200
989208000000|2001-05-07 04:00:00|3220|3220|3232.5|3232.5|3247.5|3247.5|3195|3195|3697800
989294400000|2001-05-08 04:00:00|3225|3225|3225|3225|3238|3238|3177|3177|4498000
989380800000|2001-05-09 04:00:00|3225|3225|3309.5|3309.5|3312|3312|3197.5|3197.5|8785200
989467200000|2001-05-10 04:00:00|3322.5|3322.5|3292|3292|3325|3325|3255|3255|4691800
989553600000|2001-05-11 04:00:00|3292|3292|3275|3275|3314|3314|3257.5|3257.5|3251400
989812800000|2001-05-14 04:00:00|3299.5|3299.5|3302.5|3302.5|3308.5|3308.5|3265|3265|2792800
989899200000|2001-05-15 04:00:00|3303|3303|3299|3299|3312|3312|3271|3271|4654200
989985600000|2001-05-16 04:00:00|3315|3315|3414.5|3414.5|3414.5|3414.5|3307.5|3307.5|6935400
990072000000|2001-05-17 04:00:00|3387.5|3387.5|3357.5|3357.5|3415|3415|3335|3335|6360800
990158400000|2001-05-18 04:00:00|3358|3358|3374|3374|3374|3374|3321|3321|4777200
990417600000|2001-05-21 04:00:00|3250|3250|3262.5|3262.5|3307.5|3307.5|3220|3220|11724800
990504000000|2001-05-22 04:00:00|3265|3265|3200|3200|3280|3280|3197.5|3197.5|8073400
990590400000|2001-05-23 04:00:00|3230|3230|3209.5|3209.5|3246.5|3246.5|3182.5|3182.5|6547800
990676800000|2001-05-24 04:00:00|3200|3200|3212.5|3212.5|3229.5|3229.5|3177.5|3177.5|5160800
990763200000|2001-05-25 04:00:00|3212.5|3212.5|3175|3175|3215|3215|3163|3163|4353000
991108800000|2001-05-29 04:00:00|3190|3190|3232|3232|3232|3232|3177.5|3177.5|5719800
991195200000|2001-05-30 04:00:00|3230|3230|3218.5|3218.5|3248.5|3248.5|3184.5|3184.5|4669400
991281600000|2001-05-31 04:00:00|3200|3200|3212|3212|3225|3225|3190.5|3190.5|4268800
991368000000|2001-06-01 04:00:00|3211.5|3211.5|3175.5|3175.5|3212|3212|3162.5|3162.5|3730800
991627200000|2001-06-04 04:00:00|3175|3175|3180|3180|3187|3187|3152|3152|4917600
991713600000|2001-06-05 04:00:00|3180.5|3180.5|3204|3204|3206|3206|3162.5|3162.5|5336600
991800000000|2001-06-06 04:00:00|3262.5|3262.5|3233.5|3233.5|3315|3315|3225.5|3225.5|7914200
991886400000|2001-06-07 04:00:00|3237.5|3237.5|3246|3246|3280|3280|3235|3235|5066400
991972800000|2001-06-08 04:00:00|3257.5|3257.5|3214|3214|3259|3259|3200.5|3200.5|4132000
992232000000|2001-06-11 04:00:00|3225|3225|3217.5|3217.5|3238.5|3238.5|3203|3203|2608400
992318400000|2001-06-12 04:00:00|3262.5|3262.5|3275|3275|3280|3280|3245.5|3245.5|6933200
992404800000|2001-06-13 04:00:00|3297.5|3297.5|3247.5|3247.5|3299|3299|3244.5|3244.5|4446000
992491200000|2001-06-14 04:00:00|3247.5|3247.5|3243|3243|3280|3280|3226.5|3226.5|4624400
992577600000|2001-06-15 04:00:00|3220|3220|3130|3130|3244|3244|3123.5|3123.5|13972400
992836800000|2001-06-18 04:00:00|3120|3120|3107.5|3107.5|3120|3120|3084|3084|7257200
992923200000|2001-06-19 04:00:00|3112.5|3112.5|3120.5|3120.5|3137.5|3137.5|3095.5|3095.5|7043200
993009600000|2001-06-20 04:00:00|3125|3125|3127.5|3127.5|3146.5|3146.5|3100.5|3100.5|4595800
993096000000|2001-06-21 04:00:00|3100.5|3100.5|3117.5|3117.5|3167.5|3167.5|3098|3098|6340800
993182400000|2001-06-22 04:00:00|3120|3120|3164|3164|3174.5|3174.5|3115|3115|4583200
993441600000|2001-06-25 04:00:00|3162.5|3162.5|3140|3140|3190|3190|3135|3135|3281600
993528000000|2001-06-26 04:00:00|3140|3140|3193|3193|3207.5|3207.5|3139.5|3139.5|5391200
993614400000|2001-06-27 04:00:00|3185.5|3185.5|3170|3170|3216.5|3216.5|3168|3168|4807200
993700800000|2001-06-28 04:00:00|3170.5|3170.5|3182.5|3182.5|3211.5|3211.5|3157.5|3157.5|5094200
993787200000|2001-06-29 04:00:00|3202|3202|3190|3190|3267.5|3267.5|3190|3190|8924800
994046400000|2001-07-02 04:00:00|3200|3200|3223.5|3223.5|3241|3241|3190.5|3190.5|4282400
994132800000|2001-07-03 04:00:00|3201|3201|3230|3230|3235|3235|3187.5|3187.5|2512000
994305600000|2001-07-05 04:00:00|3215|3215|3226.5|3226.5|3230|3230|3188|3188|4539400
994392000000|2001-07-06 04:00:00|3214|3214|3250|3250|3252.5|3252.5|3205|3205|5212600
994651200000|2001-07-09 04:00:00|3250|3250|3307|3307|3307|3307|3250|3250|7116000
994737600000|2001-07-10 04:00:00|3305|3305|3350.5|3350.5|3355|3355|3263.5|3263.5|8217600
994824000000|2001-07-11 04:00:00|3385|3385|3437.5|3437.5|3450|3450|3355|3355|10880600
994910400000|2001-07-12 04:00:00|3438|3438|3437.5|3437.5|3440|3440|3395|3395|7123400
994996800000|2001-07-13 04:00:00|3415|3415|3407|3407|3421|3421|3383|3383|5786000
995256000000|2001-07-16 04:00:00|3407|3407|3457.5|3457.5|3474.5|3474.5|3402|3402|4517200
995342400000|2001-07-17 04:00:00|3468.5|3468.5|3496.5|3496.5|3499.5|3499.5|3437.5|3437.5|6170200
995428800000|2001-07-18 04:00:00|3494|3494|3460|3460|3495|3495|3435.5|3435.5|6507600
995515200000|2001-07-19 04:00:00|3460|3460|3419.5|3419.5|3486.5|3486.5|3383.5|3383.5|6433600
995601600000|2001-07-20 04:00:00|3455|3455|3404.5|3404.5|3455|3455|3380|3380|5396400
995860800000|2001-07-23 04:00:00|3407.5|3407.5|3390|3390|3415|3415|3360|3360|4942600
995947200000|2001-07-24 04:00:00|3387.5|3387.5|3404.5|3404.5|3430|3430|3370.5|3370.5|4413800
996033600000|2001-07-25 04:00:00|3404.5|3404.5|3500|3500|3500|3500|3392.5|3392.5|4858600
996120000000|2001-07-26 04:00:00|3470|3470|3550|3550|3550|3550|3450.5|3450.5|9228800
996206400000|2001-07-27 04:00:00|3525|3525|3523.5|3523.5|3571|3571|3505.5|3505.5|4472200
996465600000|2001-07-30 04:00:00|3502.5|3502.5|3555|3555|3555|3555|3502.5|3502.5|4515600
996552000000|2001-07-31 04:00:00|3555|3555|3551|3551|3580|3580|3530|3530|6287600
996638400000|2001-08-01 04:00:00|3551.5|3551.5|3575|3575|3596.5|3596.5|3551.5|3551.5|4899400
996724800000|2001-08-02 04:00:00|3588|3588|3573|3573|3597.5|3597.5|3535|3535|3912400
996811200000|2001-08-03 04:00:00|3573|3573|3511|3511|3575|3575|3476|3476|4424400
997070400000|2001-08-06 04:00:00|3520|3520|3537.5|3537.5|3537.5|3537.5|3488|3488|5467600
997156800000|2001-08-07 04:00:00|3487.5|3487.5|3530.5|3530.5|3592.5|3592.5|3477|3477|7448600
997243200000|2001-08-08 04:00:00|3475|3475|3492.5|3492.5|3521.5|3521.5|3475|3475|4932000
997329600000|2001-08-09 04:00:00|3476|3476|3535|3535|3545|3545|3468|3468|3989800
997416000000|2001-08-10 04:00:00|3559.5|3559.5|3593.5|3593.5|3626.5|3626.5|3543|3543|8781800
997675200000|2001-08-13 04:00:00|3595|3595|3606|3606|3615|3615|3586.5|3586.5|5344800
997761600000|2001-08-14 04:00:00|3617.5|3617.5|3625|3625|3631|3631|3600.5|3600.5|5994000
997848000000|2001-08-15 04:00:00|3614|3614|3609|3609|3650|3650|3605|3605|6144600
997934400000|2001-08-16 04:00:00|3657.5|3657.5|3709.5|3709.5|3719.5|3719.5|3645|3645|8622000
998020800000|2001-08-17 04:00:00|3707.5|3707.5|3737.5|3737.5|3737.5|3737.5|3690.5|3690.5|8613000
998280000000|2001-08-20 04:00:00|3745|3745|3784|3784|3804|3804|3713.5|3713.5|11225000
998366400000|2001-08-21 04:00:00|3760|3760|3739|3739|3777|3777|3725.5|3725.5|7824000
998452800000|2001-08-22 04:00:00|3760|3760|3782.5|3782.5|3787|3787|3715|3715|7389800
998539200000|2001-08-23 04:00:00|3772.5|3772.5|3847|3847|3850|3850|3767.5|3767.5|9331000
998625600000|2001-08-24 04:00:00|3842.5|3842.5|3850|3850|3864|3864|3810|3810|8007200
998884800000|2001-08-27 04:00:00|3850|3850|3842|3842|3852|3852|3824|3824|6090400
998971200000|2001-08-28 04:00:00|3812.5|3812.5|3749.5|3749.5|3824|3824|3740|3740|7213400
999057600000|2001-08-29 04:00:00|3780|3780|3701|3701|3780|3780|3690.5|3690.5|5263200
999144000000|2001-08-30 04:00:00|3707.5|3707.5|3729.5|3729.5|3755|3755|3697.5|3697.5|7104200
999230400000|2001-08-31 04:00:00|3690|3690|3707.5|3707.5|3717.5|3717.5|3682.5|3682.5|4811600
999576000000|2001-09-04 04:00:00|3684|3684|3776|3776|3804|3804|3684|3684|7436200
999662400000|2001-09-05 04:00:00|3776|3776|3794|3794|3812|3812|3745|3745|7687200
999748800000|2001-09-06 04:00:00|3794|3794|3775|3775|3799.5|3799.5|3735.5|3735.5|8744400
999835200000|2001-09-07 04:00:00|3745|3745|3717.5|3717.5|3760|3760|3670|3670|6509000
1000094400000|2001-09-10 04:00:00|3672.5|3672.5|3710|3710|3720|3720|3665|3665|7433600
1000699200000|2001-09-17 04:00:00|3680|3680|3727.5|3727.5|3745|3745|3615|3615|11868400
1000785600000|2001-09-18 04:00:00|3705|3705|3710|3710|3712.5|3712.5|3655.5|3655.5|9251400
1000872000000|2001-09-19 04:00:00|3732.5|3732.5|3727.5|3727.5|3751|3751|3661.5|3661.5|11095200
1000958400000|2001-09-20 04:00:00|3700|3700|3640.5|3640.5|3700|3700|3628|3628|9779600
1001044800000|2001-09-21 04:00:00|3532.5|3532.5|3350|3350|3582.5|3582.5|3350|3350|20140800
1001304000000|2001-09-24 04:00:00|3450|3450|3473|3473|3522.5|3522.5|3444.5|3444.5|10354800
1001390400000|2001-09-25 04:00:00|3473|3473|3550|3550|3560|3560|3472.5|3472.5|7992000
1001476800000|2001-09-26 04:00:00|3585|3585|3556.5|3556.5|3612|3612|3540|3540|6906400
1001563200000|2001-09-27 04:00:00|3575|3575|3620|3620|3620|3620|3553|3553|7139600
1001649600000|2001-09-28 04:00:00|3637|3637|3639.5|3639.5|3657.5|3657.5|3601|3601|9963000
1001908800000|2001-10-01 04:00:00|3625|3625|3619.5|3619.5|3650|3650|3586.5|3586.5|7015200
1001995200000|2001-10-02 04:00:00|3619.5|3619.5|3664|3664|3672.5|3672.5|3612.5|3612.5|5714400
1002081600000|2001-10-03 04:00:00|3640.5|3640.5|3662.5|3662.5|3669.5|3669.5|3595|3595|8283200
1002168000000|2001-10-04 04:00:00|3652.5|3652.5|3560|3560|3655|3655|3557.5|3557.5|7984200
1002254400000|2001-10-05 04:00:00|3565|3565|3634.5|3634.5|3649.95|3649.95|3565|3565|6146000
1002513600000|2001-10-08 04:00:00|3600|3600|3612.5|3612.5|3655|3655|3588|3588|4238800
1002600000000|2001-10-09 04:00:00|3612.5|3612.5|3627|3627|3689|3689|3605|3605|5418200
1002686400000|2001-10-10 04:00:00|3602.5|3602.5|3667|3667|3707|3707|3602.5|3602.5|5570000
1002772800000|2001-10-11 04:00:00|3651|3651|3629.5|3629.5|3675|3675|3590|3590|6370400
1002859200000|2001-10-12 04:00:00|3577.5|3577.5|3597|3597|3609.5|3609.5|3575|3575|5889800
1003118400000|2001-10-15 04:00:00|3575|3575|3555.5|3555.5|3575|3575|3531|3531|5941400
1003204800000|2001-10-16 04:00:00|3537|3537|3546.5|3546.5|3552.5|3552.5|3505.5|3505.5|8470400
1003291200000|2001-10-17 04:00:00|3527.5|3527.5|3490|3490|3560|3560|3486.5|3486.5|7307600
1003377600000|2001-10-18 04:00:00|3510|3510|3515|3515|3590|3590|3500|3500|7516200
1003464000000|2001-10-19 04:00:00|3547.5|3547.5|3587.5|3587.5|3610|3610|3538.5|3538.5|5990600
1003723200000|2001-10-22 04:00:00|3587.5|3587.5|3622.5|3622.5|3645|3645|3580|3580|4323400
1003809600000|2001-10-23 04:00:00|3635|3635|3575|3575|3642|3642|3552.5|3552.5|4191400
1003896000000|2001-10-24 04:00:00|3587.5|3587.5|3570|3570|3607.5|3607.5|3568|3568|4853600
1003982400000|2001-10-25 04:00:00|3535|3535|3614.5|3614.5|3624|3624|3525.5|3525.5|4712800
1004068800000|2001-10-26 04:00:00|3612.5|3612.5|3667.5|3667.5|3677|3677|3594|3594|4762400
1004331600000|2001-10-29 05:00:00|3650.5|3650.5|3565|3565|3662.5|3662.5|3565|3565|5470800
1004418000000|2001-10-30 05:00:00|3599|3599|3710|3710|3712.5|3712.5|3587.5|3587.5|10641800
1004504400000|2001-10-31 05:00:00|3710|3710|3689|3689|3721|3721|3672.5|3672.5|7567200
1004590800000|2001-11-01 05:00:00|3690|3690|3799|3799|3799.5|3799.5|3682.25|3682.25|9758000
1004677200000|2001-11-02 05:00:00|3790|3790|3800|3800|3830|3830|3760|3760|5787800
1004936400000|2001-11-05 05:00:00|3804.5|3804.5|3846.5|3846.5|3849|3849|3797|3797|6274000
1005022800000|2001-11-06 05:00:00|3846.5|3846.5|3900|3900|3900|3900|3817.5|3817.5|5514000
1005109200000|2001-11-07 05:00:00|3872.5|3872.5|3905.5|3905.5|3910|3910|3868.5|3868.5|5815200
1005195600000|2001-11-08 05:00:00|3900|3900|3835|3835|3900|3900|3810.5|3810.5|6213200
1005282000000|2001-11-09 05:00:00|3820|3820|3865.5|3865.5|3875.5|3875.5|3815|3815|4648600
1005541200000|2001-11-12 05:00:00|3832.5|3832.5|3863.5|3863.5|3871.5|3871.5|3823.5|3823.5|3858200
1005627600000|2001-11-13 05:00:00|3872.5|3872.5|3893|3893|3894.5|3894.5|3824.5|3824.5|5259800
1005714000000|2001-11-14 05:00:00|3899.5|3899.5|3911.5|3911.5|3912.5|3912.5|3861.5|3861.5|6405000
1005800400000|2001-11-15 05:00:00|3911.5|3911.5|3914.5|3914.5|3942.5|3942.5|3898.5|3898.5|5971200
1005886800000|2001-11-16 05:00:00|3934|3934|3937|3937|3937|3937|3888.5|3888.5|5433600
1006146000000|2001-11-19 05:00:00|3942.5|3942.5|3934|3934|3950|3950|3900|3900|5475800
1006232400000|2001-11-20 05:00:00|3910|3910|3925|3925|3934|3934|3885.5|3885.5|5344800
1006318800000|2001-11-21 05:00:00|3900|3900|3895|3895|3927.5|3927.5|3887.5|3887.5|4104000
1006491600000|2001-11-23 05:00:00|3895|3895|3922.5|3922.5|3925|3925|3890|3890|1680200
1006750800000|2001-11-26 05:00:00|3902.5|3902.5|3907.5|3907.5|3919.5|3919.5|3875|3875|4536200
1006837200000|2001-11-27 05:00:00|3885|3885|3856|3856|3912.5|3912.5|3845.5|3845.5|6482400
1006923600000|2001-11-28 05:00:00|3842.5|3842.5|3800|3800|3862.5|3862.5|3797.5|3797.5|5393400
1007010000000|2001-11-29 05:00:00|3805|3805|3872|3872|3880|3880|3762|3762|7276800
1007096400000|2001-11-30 05:00:00|3850|3850|3873|3873|3906|3906|3849|3849|5593600
1007355600000|2001-12-03 05:00:00|3872.5|3872.5|3815|3815|3872.5|3872.5|3802.5|3802.5|5482400
1007442000000|2001-12-04 05:00:00|3825|3825|3817|3817|3853.5|3853.5|3786.5|3786.5|4833200
1007528400000|2001-12-05 05:00:00|3825|3825|3835|3835|3885.5|3885.5|3811.5|3811.5|6368400
1007614800000|2001-12-06 05:00:00|3822.5|3822.5|3785|3785|3854|3854|3775|3775|5188200
1007701200000|2001-12-07 05:00:00|3778.5|3778.5|3771.5|3771.5|3787.5|3787.5|3738|3738|4366000
1007960400000|2001-12-10 05:00:00|3773.5|3773.5|3836|3836|3871|3871|3763|3763|7728400
1008046800000|2001-12-11 05:00:00|3842.5|3842.5|3835|3835|3885|3885|3823|3823|7036000
1008133200000|2001-12-12 05:00:00|3962.5|3962.5|3997.5|3997.5|4000|4000|3945|3945|16664600
1008219600000|2001-12-13 05:00:00|3997.5|3997.5|4045|4045|4055|4055|3950|3950|12740000
1008306000000|2001-12-14 05:00:00|4015|4015|3995|3995|4039|4039|3978.5|3978.5|6503600
1008565200000|2001-12-17 05:00:00|4005|4005|3990|3990|4055|4055|3990|3990|7148000
1008651600000|2001-12-18 05:00:00|4012.5|4012.5|4069|4069|4086|4086|4000|4000|6583400
1008738000000|2001-12-19 05:00:00|4035|4035|4073|4073|4082.5|4082.5|4021|4021|7951800
1008824400000|2001-12-20 05:00:00|4055|4055|4049.5|4049.5|4074.5|4074.5|4036.5|4036.5|5688200
1008910800000|2001-12-21 05:00:00|4062.5|4062.5|4032|4032|4068.5|4068.5|3995.5|3995.5|8849000
1009170000000|2001-12-24 05:00:00|4032|4032|4013|4013|4046.5|4046.5|4002.5|4002.5|2178600
1009342800000|2001-12-26 05:00:00|4013|4013|4025|4025|4059.5|4059.5|4011|4011|3728200
1009429200000|2001-12-27 05:00:00|4023|4023|4007.5|4007.5|4030|4030|3987.5|3987.5|4271000
1009515600000|2001-12-28 05:00:00|4015|4015|3975.5|3975.5|4015|4015|3953|3953|3529800
1009774800000|2001-12-31 05:00:00|3945|3945|3956.5|3956.5|3987|3987|3935.75|3935.75|3953000
1009947600000|2002-01-02 05:00:00|3945|3945|4000|4000|4000|4000|3901|3901|6261600
1010034000000|2002-01-03 05:00:00|3965.5|3965.5|3961.5|3961.5|3979|3979|3930.5|3930.5|5216800
1010120400000|2002-01-04 05:00:00|3962|3962|3922.5|3922.5|3975|3975|3910|3910|6181400
1010379600000|2002-01-07 05:00:00|3911.5|3911.5|3877.5|3877.5|3924.5|3924.5|3855|3855|6412200
1010466000000|2002-01-08 05:00:00|3877.5|3877.5|3888|3888|3905.5|3905.5|3864|3864|4009800
1010552400000|2002-01-09 05:00:00|3888|3888|3860|3860|3917|3917|3858|3858|5527000
1010638800000|2002-01-10 05:00:00|3830|3830|3846.5|3846.5|3865|3865|3819|3819|7183800
1010725200000|2002-01-11 05:00:00|3885|3885|3860.5|3860.5|3914.5|3914.5|3856|3856|5459200
1010984400000|2002-01-14 05:00:00|3882.5|3882.5|3935|3935|3972.5|3972.5|3862.5|3862.5|6080800
1011070800000|2002-01-15 05:00:00|3927.5|3927.5|3982.5|3982.5|3994.5|3994.5|3925.5|3925.5|5392800
1011157200000|2002-01-16 05:00:00|3957.5|3957.5|3974.5|3974.5|3981.5|3981.5|3917|3917|6047800
1011243600000|2002-01-17 05:00:00|3974.5|3974.5|3984.5|3984.5|3994.5|3994.5|3960|3960|4520600
1011330000000|2002-01-18 05:00:00|3983.75|3983.75|3990.5|3990.5|4000|4000|3967|3967|5392000
1011675600000|2002-01-22 05:00:00|3990|3990|3971|3971|3992|3992|3930|3930|5095400
1011762000000|2002-01-23 05:00:00|3957.5|3957.5|3930|3930|3978|3978|3930|3930|5151400
1011848400000|2002-01-24 05:00:00|3960|3960|3889|3889|3960|3960|3860|3860|6268600
1011934800000|2002-01-25 05:00:00|3861.5|3861.5|3957|3957|3985.5|3985.5|3860.5|3860.5|5302400
1012194000000|2002-01-28 05:00:00|3930|3930|3958|3958|3971.5|3971.5|3927|3927|4513600
1012280400000|2002-01-29 05:00:00|3958|3958|3876|3876|3958|3958|3872.5|3872.5|5870200
1012366800000|2002-01-30 05:00:00|3875|3875|3914.5|3914.5|3962.5|3962.5|3863|3863|7659400
1012453200000|2002-01-31 05:00:00|4025|4025|4084|4084|4106|4106|4020|4020|14694800
1012539600000|2002-02-01 05:00:00|4084|4084|4128.5|4128.5|4165|4165|4070|4070|10333200
1012798800000|2002-02-04 05:00:00|4128.5|4128.5|4135|4135|4211|4211|4121.5|4121.5|9212400
1012885200000|2002-02-05 05:00:00|4122.5|4122.5|4131|4131|4153.5|4153.5|4086|4086|7055200
1012971600000|2002-02-06 05:00:00|4099|4099|4125|4125|4159|4159|4086.5|4086.5|7241000
1013058000000|2002-02-07 05:00:00|4112.5|4112.5|4106.5|4106.5|4149.5|4149.5|4074|4074|5265400
1013144400000|2002-02-08 05:00:00|4102.5|4102.5|4104.5|4104.5|4110|4110|4037.5|4037.5|5373800
1013403600000|2002-02-11 05:00:00|4104.5|4104.5|4085.5|4085.5|4130|4130|4063.5|4063.5|5318000
1013490000000|2002-02-12 05:00:00|4094.5|4094.5|4177.5|4177.5|4187.5|4187.5|4093.5|4093.5|7664400
1013576400000|2002-02-13 05:00:00|4151.5|4151.5|4186.5|4186.5|4187|4187|4151|4151|5163600
1013662800000|2002-02-14 05:00:00|4175|4175|4202|4202|4212.5|4212.5|4170.5|4170.5|4694800
1013749200000|2002-02-15 05:00:00|4225|4225|4249.5|4249.5|4250|4250|4216.5|4216.5|8914800
1014094800000|2002-02-19 05:00:00|4205|4205|4200|4200|4230|4230|4188.5|4188.5|5697000
1014181200000|2002-02-20 05:00:00|4212|4212|4250|4250|4250|4250|4172.5|4172.5|6732200
1014267600000|2002-02-21 05:00:00|4240|4240|4155|4155|4285|4285|4155|4155|7777000
1014354000000|2002-02-22 05:00:00|4175|4175|4280|4280|4299|4299|4157.5|4157.5|7219200
1014613200000|2002-02-25 05:00:00|4272.5|4272.5|4368.5|4368.5|4392.5|4392.5|4265|4265|10097200
1014699600000|2002-02-26 05:00:00|4345|4345|4325|4325|4345|4345|4283.5|4283.5|7715200
1014786000000|2002-02-27 05:00:00|4317.5|4317.5|4275|4275|4336|4336|4235|4235|6840000
1014872400000|2002-02-28 05:00:00|4250|4250|4239.5|4239.5|4285|4285|4225|4225|7085200
1014958800000|2002-03-01 05:00:00|4250|4250|4377.5|4377.5|4377.5|4377.5|4242.5|4242.5|6671400
1015218000000|2002-03-04 05:00:00|4350|4350|4349|4349|4367.5|4367.5|4316.5|4316.5|8615800
1015304400000|2002-03-05 05:00:00|4290|4290|4253|4253|4325|4325|4205.5|4205.5|7286200
1015390800000|2002-03-06 05:00:00|4253|4253|4252.5|4252.5|4295|4295|4238|4238|6253600
1015477200000|2002-03-07 05:00:00|4246.5|4246.5|4197|4197|4246.5|4246.5|4163|4163|8715400
1015563600000|2002-03-08 05:00:00|4224.5|4224.5|4196|4196|4230.5|4230.5|4160|4160|5459400
1015822800000|2002-03-11 05:00:00|4192.5|4192.5|4205|4205|4209.5|4209.5|4131|4131|5133800
1015909200000|2002-03-12 05:00:00|4180|4180|4264|4264|4264|4264|4175.5|4175.5|4661600
1015995600000|2002-03-13 05:00:00|4264|4264|4261|4261|4276|4276|4210|4210|4760800
1016082000000|2002-03-14 05:00:00|4237.5|4237.5|4249.5|4249.5|4265|4265|4202.5|4202.5|4996400
1016168400000|2002-03-15 05:00:00|4269|4269|4353.5|4353.5|4355|4355|4256|4256|11881400
1016427600000|2002-03-18 05:00:00|4375|4375|4383|4383|4397.5|4397.5|4358.5|4358.5|6546600
1016514000000|2002-03-19 05:00:00|4407.5|4407.5|4497|4497|4499.5|4499.5|4406|4406|12605000
1016600400000|2002-03-20 05:00:00|4490|4490|4480|4480|4494.5|4494.5|4454|4454|7211600
1016686800000|2002-03-21 05:00:00|4463|4463|4520|4520|4522|4522|4460|4460|8240600
1016773200000|2002-03-22 05:00:00|4500|4500|4505|4505|4536.5|4536.5|4481|4481|7202600
1017032400000|2002-03-25 05:00:00|4487.5|4487.5|4487.5|4487.5|4512.5|4512.5|4465.5|4465.5|6251600
1017118800000|2002-03-26 05:00:00|4467.5|4467.5|4472.5|4472.5|4498|4498|4444|4444|5750400
1017205200000|2002-03-27 05:00:00|4442.5|4442.5|4501|4501|4519|4519|4442.5|4442.5|5546400
1017291600000|2002-03-28 05:00:00|4499.5|4499.5|4504.5|4504.5|4514.5|4514.5|4461.5|4461.5|4644000
1017637200000|2002-04-01 05:00:00|4467.5|4467.5|4499.5|4499.5|4499.5|4499.5|4446.5|4446.5|5225600
1017723600000|2002-04-02 05:00:00|4499.5|4499.5|4530|4530|4530|4530|4455|4455|9390200
1017810000000|2002-04-03 05:00:00|4530|4530|4463|4463|4530.5|4530.5|4420|4420|6639800
1017896400000|2002-04-04 05:00:00|4455|4455|4499|4499|4508.5|4508.5|4455|4455|7175400
1017982800000|2002-04-05 05:00:00|4487.5|4487.5|4490|4490|4495|4495|4444.5|4444.5|5530600
1018238400000|2002-04-08 04:00:00|4470|4470|4512.5|4512.5|4514.5|4514.5|4462.5|4462.5|6081600
1018324800000|2002-04-09 04:00:00|4514.5|4514.5|4506.5|4506.5|4547.5|4547.5|4500|4500|5303600
1018411200000|2002-04-10 04:00:00|4514.5|4514.5|4617|4617|4630|4630|4510.5|4510.5|8220000
1018497600000|2002-04-11 04:00:00|4601|4601|4565.5|4565.5|4637|4637|4560|4560|6620400
1018584000000|2002-04-12 04:00:00|4538|4538|4596.5|4596.5|4609.5|4609.5|4525|4525|6434400
1018843200000|2002-04-15 04:00:00|4580|4580|4527.5|4527.5|4593|4593|4512.5|4512.5|4999800
1018929600000|2002-04-16 04:00:00|4535|4535|4560|4560|4573.5|4573.5|4530|4530|6197200
1019016000000|2002-04-17 04:00:00|4541|4541|4505.5|4505.5|4552|4552|4495.5|4495.5|5908200
1019102400000|2002-04-18 04:00:00|4487.5|4487.5|4420.5|4420.5|4500|4500|4392.5|4392.5|8925000
1019188800000|2002-04-19 04:00:00|4443.5|4443.5|4443.5|4443.5|4456|4456|4400.5|4400.5|6099400
1019448000000|2002-04-22 04:00:00|4450|4450|4444.5|4444.5|4483|4483|4425|4425|4926600
1019534400000|2002-04-23 04:00:00|4444.5|4444.5|4445|4445|4496.5|4496.5|4433|4433|5272200
1019620800000|2002-04-24 04:00:00|4457.5|4457.5|4471.5|4471.5|4499.5|4499.5|4448.5|4448.5|5072000
1019707200000|2002-04-25 04:00:00|4471.5|4471.5|4471|4471|4492.5|4492.5|4442.5|4442.5|5403200
1019793600000|2002-04-26 04:00:00|4488.5|4488.5|4490|4490|4536|4536|4485|4485|7174000
1020052800000|2002-04-29 04:00:00|4502.5|4502.5|4500|4500|4527.5|4527.5|4485|4485|6245800
1020139200000|2002-04-30 04:00:00|4512.5|4512.5|4513|4513|4533|4533|4470|4470|8336800
1020225600000|2002-05-01 04:00:00|4540|4540|4590|4590|4601.5|4601.5|4527.5|4527.5|9780800
1020312000000|2002-05-02 04:00:00|4624.5|4624.5|4662|4662|4673.5|4673.5|4609|4609|8359000
1020398400000|2002-05-03 04:00:00|4649.5|4649.5|4597.5|4597.5|4659|4659|4597.5|4597.5|6020200
1020657600000|2002-05-06 04:00:00|4624|4624|4610|4610|4674|4674|4595|4595|6172600
1020744000000|2002-05-07 04:00:00|4625|4625|4583|4583|4662|4662|4581|4581|7020200
1020830400000|2002-05-08 04:00:00|4583.5|4583.5|4590|4590|4598|4598|4540|4540|7733400
1020916800000|2002-05-09 04:00:00|4600|4600|4603|4603|4637.5|4637.5|4582.5|4582.5|5633200
1021003200000|2002-05-10 04:00:00|4603|4603|4620|4620|4649.5|4649.5|4590|4590|4723600
1021262400000|2002-05-13 04:00:00|4583.5|4583.5|4660.5|4660.5|4668|4668|4583.5|4583.5|4500000
1021348800000|2002-05-14 04:00:00|4657.5|4657.5|4652.5|4652.5|4681.5|4681.5|4620.5|4620.5|5867200
1021435200000|2002-05-15 04:00:00|4622.5|4622.5|4607.5|4607.5|4645|4645|4590.5|4590.5|5777000
1021521600000|2002-05-16 04:00:00|4620|4620|4648.5|4648.5|4660|4660|4596.5|4596.5|5578400
1021608000000|2002-05-17 04:00:00|4672.5|4672.5|4681|4681|4681|4681|4636.5|4636.5|4867400
1021867200000|2002-05-20 04:00:00|4660|4660|4620|4620|4686.5|4686.5|4620|4620|3985400
1021953600000|2002-05-21 04:00:00|4597.5|4597.5|4555|4555|4601|4601|4537.5|4537.5|6380400
1022040000000|2002-05-22 04:00:00|4555|4555|4595|4595|4604.5|4604.5|4547.5|4547.5|4691000
1022126400000|2002-05-23 04:00:00|4577.5|4577.5|4568.5|4568.5|4585|4585|4545.5|4545.5|5138000
1022212800000|2002-05-24 04:00:00|4537.5|4537.5|4513|4513|4564.5|4564.5|4485|4485|4765200
1022558400000|2002-05-28 04:00:00|4530|4530|4400.5|4400.5|4530|4530|4375|4375|7467800
1022644800000|2002-05-29 04:00:00|4392.5|4392.5|4351|4351|4437.5|4437.5|4350|4350|10684000
1022731200000|2002-05-30 04:00:00|4354.5|4354.5|4437.5|4437.5|4447|4447|4320|4320|6607400
1022817600000|2002-05-31 04:00:00|4461.5|4461.5|4477.5|4477.5|4524|4524|4448.5|4448.5|6218400
1023076800000|2002-06-03 04:00:00|4455.5|4455.5|4445.5|4445.5|4553.5|4553.5|4443.5|4443.5|6517400
1023163200000|2002-06-04 04:00:00|4448|4448|4477.5|4477.5|4486.5|4486.5|4406.5|4406.5|7845800
1023249600000|2002-06-05 04:00:00|4497.5|4497.5|4527|4527|4537.5|4537.5|4440|4440|6226800
1023336000000|2002-06-06 04:00:00|4505|4505|4477.5|4477.5|4537|4537|4464|4464|5432000
1023422400000|2002-06-07 04:00:00|4470|4470|4467|4467|4493.5|4493.5|4403.5|4403.5|6049800
1023681600000|2002-06-10 04:00:00|4447.5|4447.5|4460|4460|4484.5|4484.5|4407.5|4407.5|5670600
1023768000000|2002-06-11 04:00:00|4505|4505|4450|4450|4525|4525|4447|4447|5682200
1023854400000|2002-06-12 04:00:00|4525|4525|4650|4650|4650|4650|4513.5|4513.5|17696400
1023940800000|2002-06-13 04:00:00|4637.5|4637.5|4574|4574|4651.5|4651.5|4569.5|4569.5|8012800
1024027200000|2002-06-14 04:00:00|4611|4611|4577.5|4577.5|4615|4615|4500|4500|8280200
1024286400000|2002-06-17 04:00:00|4577.5|4577.5|4695|4695|4695|4695|4577.5|4577.5|7851000
1024372800000|2002-06-18 04:00:00|4655|4655|4694.5|4694.5|4695|4695|4649|4649|5918000
1024459200000|2002-06-19 04:00:00|4690|4690|4720|4720|4737.5|4737.5|4669|4669|8196000
1024545600000|2002-06-20 04:00:00|4700|4700|4692.5|4692.5|4737.5|4737.5|4680|4680|6938200
1024632000000|2002-06-21 04:00:00|4692|4692|4692.5|4692.5|4730|4730|4663.5|4663.5|12663400
1024891200000|2002-06-24 04:00:00|4687.5|4687.5|4670|4670|4720.5|4720.5|4650|4650|10724400
1024977600000|2002-06-25 04:00:00|4658|4658|4450|4450|4675|4675|4450|4450|12466000
1025064000000|2002-06-26 04:00:00|4450|4450|4554|4554|4598|4598|4397|4397|13669600
1025150400000|2002-06-27 04:00:00|4582.5|4582.5|4612|4612|4623|4623|4477.5|4477.5|9513600
1025236800000|2002-06-28 04:00:00|4585|4585|4465|4465|4610|4610|4465|4465|17414800
1025496000000|2002-07-01 04:00:00|4467|4467|4501.5|4501.5|4547.5|4547.5|4453|4453|7910600
1025582400000|2002-07-02 04:00:00|4451.5|4451.5|4464|4464|4480|4480|4418.5|4418.5|8297800
1025668800000|2002-07-03 04:00:00|4422.5|4422.5|4418|4418|4480|4480|4351|4351|7620800
1025841600000|2002-07-05 04:00:00|4408|4408|4494|4494|4494|4494|4375.5|4375.5|3614800
1026100800000|2002-07-08 04:00:00|4494|4494|4517.5|4517.5|4524|4524|4450.5|4450.5|5651600
1026187200000|2002-07-09 04:00:00|4505|4505|4395|4395|4524.5|4524.5|4332.5|4332.5|7021400
1026273600000|2002-07-10 04:00:00|4395|4395|4397.5|4397.5|4444.5|4444.5|4367.5|4367.5|9880800
1026360000000|2002-07-11 04:00:00|4355|4355|4297.5|4297.5|4382.5|4382.5|4256|4256|12667800
1026446400000|2002-07-12 04:00:00|4306|4306|4181.5|4181.5|4306|4306|4105|4105|13846000
1026705600000|2002-07-15 04:00:00|4130|4130|4115|4115|4160|4160|3960|3960|13916000
1026792000000|2002-07-16 04:00:00|4075|4075|4062.5|4062.5|4099.5|4099.5|3967.5|3967.5|10625600
1026878400000|2002-07-17 04:00:00|4097.5|4097.5|4003.5|4003.5|4111.5|4111.5|3988|3988|11701200
1026964800000|2002-07-18 04:00:00|4007|4007|4019.5|4019.5|4105.5|4105.5|4005.5|4005.5|8898600
1027051200000|2002-07-19 04:00:00|3951|3951|3723|3723|3972.5|3972.5|3704|3704|17326200
1027310400000|2002-07-22 04:00:00|3750|3750|3891.5|3891.5|3948|3948|3750|3750|17256600
1027396800000|2002-07-23 04:00:00|3950|3950|3960.5|3960.5|4004.5|4004.5|3900.5|3900.5|13549000
1027483200000|2002-07-24 04:00:00|3905|3905|4112.5|4112.5|4116.5|4116.5|3905|3905|16139600
1027569600000|2002-07-25 04:00:00|4112.5|4112.5|4251|4251|4251|4251|4053.5|4053.5|13096600
1027656000000|2002-07-26 04:00:00|4215|4215|4210|4210|4234.5|4234.5|4162.5|4162.5|9104400
1027915200000|2002-07-29 04:00:00|4231|4231|4361|4361|4361|4361|4223|4223|9827800
1028001600000|2002-07-30 04:00:00|4320|4320|4364|4364|4377.5|4377.5|4288.5|4288.5|8643800
1028088000000|2002-07-31 04:00:00|4380|4380|4449.5|4449.5|4450|4450|4337.5|4337.5|10188400
1028174400000|2002-08-01 04:00:00|4437|4437|4393.5|4393.5|4490|4490|4363|4363|10268600
1028260800000|2002-08-02 04:00:00|4393.5|4393.5|4492|4492|4495|4495|4391|4391|14511400
1028520000000|2002-08-05 04:00:00|4470|4470|4372|4372|4470.5|4470.5|4360|4360|15921000
1028606400000|2002-08-06 04:00:00|4435|4435|4386|4386|4467.5|4467.5|4356|4356|13049200
1028692800000|2002-08-07 04:00:00|4409.5|4409.5|4446.5|4446.5|4455|4455|4325|4325|10906800
1028779200000|2002-08-08 04:00:00|4447|4447|4542.5|4542.5|4547|4547|4417|4417|9901200
1028865600000|2002-08-09 04:00:00|4482.5|4482.5|4557|4557|4574.5|4574.5|4475|4475|8595000
1029124800000|2002-08-12 04:00:00|4500|4500|4542.5|4542.5|4571.5|4571.5|4497.5|4497.5|6203800
1029211200000|2002-08-13 04:00:00|4497.5|4497.5|4503|4503|4584.5|4584.5|4485|4485|9142200
1029297600000|2002-08-14 04:00:00|4503|4503|4644.5|4644.5|4644.5|4644.5|4467|4467|8927200
1029384000000|2002-08-15 04:00:00|4602.5|4602.5|4566|4566|4645|4645|4534.5|4534.5|9005600
1029470400000|2002-08-16 04:00:00|4500|4500|4549.5|4549.5|4549.5|4549.5|4453|4453|9640600
1029729600000|2002-08-19 04:00:00|4530|4530|4562.5|4562.5|4576|4576|4502|4502|7625600
1029816000000|2002-08-20 04:00:00|4517.5|4517.5|4510.5|4510.5|4545|4545|4500.5|4500.5|6751200
1029902400000|2002-08-21 04:00:00|4512.5|4512.5|4544.5|4544.5|4550|4550|4489.5|4489.5|6034600
1029988800000|2002-08-22 04:00:00|4509|4509|4538|4538|4554.95|4554.95|4487.5|4487.5|5848600
1030075200000|2002-08-23 04:00:00|4510|4510|4512.5|4512.5|4547.5|4547.5|4496.5|4496.5|5072400
1030334400000|2002-08-26 04:00:00|4512.5|4512.5|4520|4520|4525|4525|4457.5|4457.5|6471200
1030420800000|2002-08-27 04:00:00|4512.5|4512.5|4520.5|4520.5|4545.5|4545.5|4463|4463|6815800
1030507200000|2002-08-28 04:00:00|4350|4350|4486.5|4486.5|4525|4525|4350|4350|5291000
1030593600000|2002-08-29 04:00:00|4455|4455|4393.5|4393.5|4470|4470|4385|4385|7960400
1030680000000|2002-08-30 04:00:00|4393.5|4393.5|4432.5|4432.5|4484|4484|4375|4375|6257200
1031025600000|2002-09-03 04:00:00|4433|4433|4327|4327|4433|4433|4318|4318|8219400
1031112000000|2002-09-04 04:00:00|4350|4350|4428|4428|4444|4444|4326|4326|9562800
1031198400000|2002-09-05 04:00:00|4427|4427|4492.5|4492.5|4529.5|4529.5|4410|4410|11535600
1031284800000|2002-09-06 04:00:00|4547.5|4547.5|4497.5|4497.5|4548|4548|4459.5|4459.5|7114800
1031544000000|2002-09-09 04:00:00|4462.5|4462.5|4542.5|4542.5|4542.5|4542.5|4450|4450|5483400
1031630400000|2002-09-10 04:00:00|4549.5|4549.5|4575|4575|4591|4591|4505|4505|6184000
1031716800000|2002-09-11 04:00:00|4585|4585|4594|4594|4600|4600|4542.5|4542.5|4901400
1031803200000|2002-09-12 04:00:00|4552.5|4552.5|4560|4560|4565.5|4565.5|4515|4515|5728800
1031889600000|2002-09-13 04:00:00|4550|4550|4600|4600|4600|4600|4532|4532|6131600
1032148800000|2002-09-16 04:00:00|4600|4600|4650|4650|4650|4650|4593|4593|7262400
1032235200000|2002-09-17 04:00:00|4652|4652|4603|4603|4675|4675|4589.5|4589.5|8247400
1032321600000|2002-09-18 04:00:00|4566|4566|4605|4605|4644|4644|4532.5|4532.5|6837000
1032408000000|2002-09-19 04:00:00|4575|4575|4556|4556|4626|4626|4555|4555|6969800
1032494400000|2002-09-20 04:00:00|4556|4556|4554.5|4554.5|4573|4573|4512.5|4512.5|12633400
1032753600000|2002-09-23 04:00:00|4501|4501|4537|4537|4550|4550|4475|4475|7053400
1032840000000|2002-09-24 04:00:00|4507.5|4507.5|4402|4402|4515|4515|4400|4400|10283800
1032926400000|2002-09-25 04:00:00|4420|4420|4455|4455|4500|4500|4399.5|4399.5|8549400
1033012800000|2002-09-26 04:00:00|4497.5|4497.5|4537.5|4537.5|4539.5|4539.5|4457.5|4457.5|8236600
1033099200000|2002-09-27 04:00:00|4539|4539|4406.5|4406.5|4555|4555|4399.5|4399.5|8800400
1033358400000|2002-09-30 04:00:00|4419|4419|4469|4469|4489.5|4489.5|4360|4360|13563800
1033444800000|2002-10-01 04:00:00|4475|4475|4558.5|4558.5|4558.5|4558.5|4425|4425|10400200
1033531200000|2002-10-02 04:00:00|4522.5|4522.5|4528|4528|4562|4562|4500.5|4500.5|7163400
1033617600000|2002-10-03 04:00:00|4528|4528|4490.5|4490.5|4617.5|4617.5|4475|4475|10339800
1033704000000|2002-10-04 04:00:00|4500|4500|4426|4426|4506.5|4506.5|4368.5|4368.5|10434800
1033963200000|2002-10-07 04:00:00|4426|4426|4446.5|4446.5|4539.5|4539.5|4422.5|4422.5|10585800
1034049600000|2002-10-08 04:00:00|4472|4472|4465|4465|4541.5|4541.5|4453|4453|9735000
1034136000000|2002-10-09 04:00:00|4465|4465|4409.5|4409.5|4499.5|4499.5|4395.5|4395.5|10451200
1034222400000|2002-10-10 04:00:00|4426.5|4426.5|4449.5|4449.5|4483|4483|4375|4375|9407400
1034308800000|2002-10-11 04:00:00|4470|4470|4512|4512|4522|4522|4427|4427|9663000
1034568000000|2002-10-14 04:00:00|4500|4500|4564.5|4564.5|4564.5|4564.5|4486.5|4486.5|6394800
1034654400000|2002-10-15 04:00:00|4600|4600|4521|4521|4607.5|4607.5|4460|4460|14296000
1034740800000|2002-10-16 04:00:00|4501|4501|4525|4525|4548.5|4548.5|4488|4488|7180400
1034827200000|2002-10-17 04:00:00|4545|4545|4517|4517|4555|4555|4489.5|4489.5|7680400
1034913600000|2002-10-18 04:00:00|4500|4500|4587.5|4587.5|4587.5|4587.5|4492|4492|6866600
1035172800000|2002-10-21 04:00:00|4547.5|4547.5|4609.5|4609.5|4609.5|4609.5|4506|4506|6796800
1035259200000|2002-10-22 04:00:00|4574|4574|4517|4517|4587.5|4587.5|4475.5|4475.5|9523600
1035345600000|2002-10-23 04:00:00|4522.5|4522.5|4550|4550|4550|4550|4458|4458|8382400
1035432000000|2002-10-24 04:00:00|4562.5|4562.5|4440|4440|4562.5|4562.5|4425|4425|7080800
1035518400000|2002-10-25 04:00:00|4430|4430|4435|4435|4459|4459|4376.5|4376.5|6976200
1035781200000|2002-10-28 05:00:00|4435|4435|4287.5|4287.5|4436|4436|4237.5|4237.5|14638200
1035867600000|2002-10-29 05:00:00|4402|4402|4450.5|4450.5|4461|4461|4353|4353|16135800
1035954000000|2002-10-30 05:00:00|4450|4450|4447|4447|4494.5|4494.5|4401|4401|8873600
1036040400000|2002-10-31 05:00:00|4447|4447|4422.5|4422.5|4472.5|4472.5|4373|4373|8156400
1036126800000|2002-11-01 05:00:00|4390|4390|4399.5|4399.5|4411|4411|4335|4335|8604000
1036386000000|2002-11-04 05:00:00|4400|4400|4325|4325|4401|4401|4312.5|4312.5|9340000
1036472400000|2002-11-05 05:00:00|4337.5|4337.5|4437|4437|4448.5|4448.5|4317.5|4317.5|7629200
1036558800000|2002-11-06 05:00:00|4435.5|4435.5|4393|4393|4437.5|4437.5|4348.5|4348.5|8212400
1036645200000|2002-11-07 05:00:00|4387.5|4387.5|4400.5|4400.5|4423|4423|4351|4351|6242200
1036731600000|2002-11-08 05:00:00|4425|4425|4384.5|4384.5|4453|4453|4358.5|4358.5|6014200
1036990800000|2002-11-11 05:00:00|4330|4330|4312.5|4312.5|4385|4385|4307|4307|5642600
1037077200000|2002-11-12 05:00:00|4324|4324|4270.5|4270.5|4362.5|4362.5|4257|4257|7248000
1037163600000|2002-11-13 05:00:00|4294|4294|4290|4290|4359|4359|4268.5|4268.5|7533600
1037250000000|2002-11-14 05:00:00|4302.5|4302.5|4324|4324|4333.35|4333.35|4256.5|4256.5|7478000
1037336400000|2002-11-15 05:00:00|4324.5|4324.5|4364|4364|4368.5|4368.5|4287.5|4287.5|8749600
1037595600000|2002-11-18 05:00:00|4365|4365|4307.5|4307.5|4365|4365|4272.4|4272.4|7782000
1037682000000|2002-11-19 05:00:00|4301|4301|4355|4355|4393.5|4393.5|4295|4295|6296000
1037768400000|2002-11-20 05:00:00|4327.5|4327.5|4399.5|4399.5|4414.5|4414.5|4313|4313|6457600
1037854800000|2002-11-21 05:00:00|4399.5|4399.5|4336.5|4336.5|4405|4405|4324.5|4324.5|8499400
1037941200000|2002-11-22 05:00:00|4332.5|4332.5|4329|4329|4374|4374|4323.5|4323.5|7437600
1038200400000|2002-11-25 05:00:00|4303.5|4303.5|4282|4282|4312|4312|4272.5|4272.5|7500000
1038286800000|2002-11-26 05:00:00|4262.5|4262.5|4221|4221|4263|4263|4212.5|4212.5|9031800
1038373200000|2002-11-27 05:00:00|4221.5|4221.5|4251.5|4251.5|4277.5|4277.5|4180|4180|7461200
1038546000000|2002-11-29 05:00:00|4225.5|4225.5|4226.5|4226.5|4245|4245|4192.5|4192.5|4340000
1038805200000|2002-12-02 05:00:00|4181.5|4181.5|4140|4140|4187.5|4187.5|4112.5|4112.5|13905200
1038891600000|2002-12-03 05:00:00|4100|4100|4224.5|4224.5|4240|4240|4100|4100|10569800
1038978000000|2002-12-04 05:00:00|4224.5|4224.5|4302.5|4302.5|4339.5|4339.5|4224.5|4224.5|10484000
1039064400000|2002-12-05 05:00:00|4368.5|4368.5|4261.5|4261.5|4375|4375|4257.5|4257.5|9359800
1039150800000|2002-12-06 05:00:00|4274|4274|4297.5|4297.5|4303|4303|4240.5|4240.5|6083200
1039410000000|2002-12-09 05:00:00|4300|4300|4319|4319|4342.5|4342.5|4277.5|4277.5|8444600
1039496400000|2002-12-10 05:00:00|4350|4350|4382.5|4382.5|4395|4395|4320|4320|7920000
1039582800000|2002-12-11 05:00:00|4383|4383|4373|4373|4395|4395|4321|4321|7891000
1039669200000|2002-12-12 05:00:00|4400|4400|4385|4385|4412.5|4412.5|4312.5|4312.5|10370200
1039755600000|2002-12-13 05:00:00|4385|4385|4370.5|4370.5|4415.45|4415.45|4358|4358|8180800
1040014800000|2002-12-16 05:00:00|4371|4371|4402.5|4402.5|4402.5|4402.5|4316.5|4316.5|6884200
1040101200000|2002-12-17 05:00:00|4400|4400|4370|4370|4400.5|4400.5|4352.5|4352.5|6958800
1040187600000|2002-12-18 05:00:00|4360|4360|4368.5|4368.5|4392.5|4392.5|4340.5|4340.5|6168400
1040274000000|2002-12-19 05:00:00|4368.5|4368.5|4285|4285|4369.5|4369.5|4268|4268|9275800
1040360400000|2002-12-20 05:00:00|4334.5|4334.5|4384|4384|4389|4389|4317|4317|11117400
1040619600000|2002-12-23 05:00:00|4395|4395|4384.5|4384.5|4402.5|4402.5|4376|4376|6001600
1040706000000|2002-12-24 05:00:00|4385|4385|4376.5|4376.5|4390|4390|4356|4356|1895200
1040878800000|2002-12-26 05:00:00|4377.5|4377.5|4371.5|4371.5|4412|4412|4356|4356|3321400
1040965200000|2002-12-27 05:00:00|4346.5|4346.5|4327.5|4327.5|4378.5|4378.5|4310.5|4310.5|3341800
1041224400000|2002-12-30 05:00:00|4307.5|4307.5|4305|4305|4373.85|4373.85|4300|4300|6905800
1041310800000|2002-12-31 05:00:00|4308|4308|4297|4297|4322.5|4322.5|4255.5|4255.5|5403000
1041483600000|2003-01-02 05:00:00|4305|4305|4390.5|4390.5|4395|4395|4300.5|4300.5|6609200
1041570000000|2003-01-03 05:00:00|4382.5|4382.5|4342.5|4342.5|4396.5|4396.5|4330.5|4330.5|5519000
1041829200000|2003-01-06 05:00:00|4355|4355|4392|4392|4401.5|4401.5|4348.5|4348.5|5391600
1041915600000|2003-01-07 05:00:00|4353.5|4353.5|4324.5|4324.5|4371.5|4371.5|4324|4324|6639800
1042002000000|2003-01-08 05:00:00|4320|4320|4260|4260|4348.5|4348.5|4230|4230|10542200
1042088400000|2003-01-09 05:00:00|4270|4270|4289|4289|4295|4295|4233|4233|9138800
1042174800000|2003-01-10 05:00:00|4289|4289|4306.5|4306.5|4322|4322|4257.5|4257.5|6584600
1042434000000|2003-01-13 05:00:00|4306.5|4306.5|4309.5|4309.5|4317.5|4317.5|4250|4250|6612200
1042520400000|2003-01-14 05:00:00|4290|4290|4318|4318|4322.5|4322.5|4282.5|4282.5|5475800
1042606800000|2003-01-15 05:00:00|4314|4314|4295|4295|4320|4320|4260|4260|5112600
1042693200000|2003-01-16 05:00:00|4311.5|4311.5|4343.5|4343.5|4350|4350|4308|4308|6160800
1042779600000|2003-01-17 05:00:00|4343.5|4343.5|4352|4352|4362|4362|4315|4315|7420800
1043125200000|2003-01-21 05:00:00|4354|4354|4300.5|4300.5|4373.5|4373.5|4300.5|4300.5|8838600
1043211600000|2003-01-22 05:00:00|4289.5|4289.5|4256.5|4256.5|4321.5|4321.5|4237.5|4237.5|8654200
1043298000000|2003-01-23 05:00:00|4237.5|4237.5|4271.5|4271.5|4307|4307|4237|4237|6564600
1043384400000|2003-01-24 05:00:00|4250|4250|4211|4211|4274.5|4274.5|4207|4207|6369800
1043643600000|2003-01-27 05:00:00|4205|4205|4152.5|4152.5|4216|4216|4118.5|4118.5|9373200
1043730000000|2003-01-28 05:00:00|4212|4212|4250|4250|4263|4263|4200|4200|10754200
1043816400000|2003-01-29 05:00:00|4237.5|4237.5|4253.5|4253.5|4300|4300|4201|4201|10149600
1043902800000|2003-01-30 05:00:00|4272.5|4272.5|4225|4225|4272.5|4272.5|4211|4211|7519600
1043989200000|2003-01-31 05:00:00|4215|4215|4278.5|4278.5|4299|4299|4215|4215|7855600
1044248400000|2003-02-03 05:00:00|4278|4278|4286|4286|4305|4305|4261|4261|6086200
1044334800000|2003-02-04 05:00:00|4257.5|4257.5|4295.5|4295.5|4299.5|4299.5|4226.5|4226.5|6882000
1044421200000|2003-02-05 05:00:00|4295.5|4295.5|4265|4265|4312|4312|4239|4239|7276600
1044507600000|2003-02-06 05:00:00|4255|4255|4242.5|4242.5|4269|4269|4210.5|4210.5|7101000
1044594000000|2003-02-07 05:00:00|4243|4243|4199|4199|4270|4270|4172|4172|7616400
1044853200000|2003-02-10 05:00:00|4217.5|4217.5|4243.5|4243.5|4250.95|4250.95|4200|4200|7293400
1044939600000|2003-02-11 05:00:00|4244|4244|4159.5|4159.5|4257.5|4257.5|4146|4146|6932000
1045026000000|2003-02-12 05:00:00|4162.5|4162.5|4166|4166|4180.5|4180.5|4135.5|4135.5|5549200
1045112400000|2003-02-13 05:00:00|4155|4155|4135|4135|4164.5|4164.5|4077.5|4077.5|7559000
1045198800000|2003-02-14 05:00:00|4135|4135|4185|4185|4185|4185|4107.5|4107.5|6734400
1045544400000|2003-02-18 05:00:00|4195|4195|4230.5|4230.5|4250|4250|4193.5|4193.5|6274200
1045630800000|2003-02-19 05:00:00|4217.5|4217.5|4200|4200|4225.15|4225.15|4167|4167|4472600
1045717200000|2003-02-20 05:00:00|4195|4195|4172.5|4172.5|4210|4210|4153|4153|4929600
1045803600000|2003-02-21 05:00:00|4207.5|4207.5|4212|4212|4223|4223|4160|4160|6955600
1046062800000|2003-02-24 05:00:00|4185|4185|4144.5|4144.5|4189.5|4189.5|4130.5|4130.5|6578000
1046149200000|2003-02-25 05:00:00|4115|4115|4154|4154|4154|4154|4083|4083|8055000
1046235600000|2003-02-26 05:00:00|4145|4145|4127.5|4127.5|4157.5|4157.5|4112.5|4112.5|5333000
1046322000000|2003-02-27 05:00:00|4136|4136|4130|4130|4152|4152|4100.5|4100.5|8482200
1046408400000|2003-02-28 05:00:00|4130|4130|4093|4093|4149|4149|4076.5|4076.5|7537800
1046667600000|2003-03-03 05:00:00|4117.5|4117.5|4041|4041|4118|4118|4036.45|4036.45|8203200
1046754000000|2003-03-04 05:00:00|4050|4050|3994.5|3994.5|4057|4057|3988|3988|7056800
1046840400000|2003-03-05 05:00:00|3987.5|3987.5|4049.5|4049.5|4050|4050|3984.5|3984.5|7384600
1046926800000|2003-03-06 05:00:00|4015.5|4015.5|4007.5|4007.5|4062.5|4062.5|4007.5|4007.5|7180600
1047013200000|2003-03-07 05:00:00|4008|4008|4048|4048|4052|4052|3978.5|3978.5|8288400
1047272400000|2003-03-10 05:00:00|4038|4038|3989.5|3989.5|4038.5|4038.5|3985|3985|5812600
1047358800000|2003-03-11 05:00:00|3988|3988|4035|4035|4091.2|4091.2|3983|3983|9445600
1047445200000|2003-03-12 05:00:00|4035.5|4035.5|4097.5|4097.5|4100|4100|4023|4023|7981400
1047531600000|2003-03-13 05:00:00|4137.5|4137.5|4174|4174|4174.5|4174.5|4089.5|4089.5|8667800
1047618000000|2003-03-14 05:00:00|4184.5|4184.5|4170|4170|4198.1|4198.1|4140.5|4140.5|6812200
1047877200000|2003-03-17 05:00:00|4161.5|4161.5|4275|4275|4277.5|4277.5|4141.5|4141.5|10327800
1047963600000|2003-03-18 05:00:00|4275|4275|4331|4331|4350|4350|4259.5|4259.5|11100400
1048050000000|2003-03-19 05:00:00|4331|4331|4396|4396|4396|4396|4322.5|4322.5|9287400
1048136400000|2003-03-20 05:00:00|4375.5|4375.5|4400|4400|4428.5|4428.5|4363|4363|9777800
1048222800000|2003-03-21 05:00:00|4432.5|4432.5|4445|4445|4453.5|4453.5|4399.5|4399.5|11405200
1048482000000|2003-03-24 05:00:00|4400|4400|4378|4378|4407.5|4407.5|4353|4353|7374400
1048568400000|2003-03-25 05:00:00|4378.5|4378.5|4401|4401|4438.2|4438.2|4360|4360|7365000
1048654800000|2003-03-26 05:00:00|4401.5|4401.5|4416.5|4416.5|4444.5|4444.5|4394.65|4394.65|6287800
1048741200000|2003-03-27 05:00:00|4390|4390|4439|4439|4467|4467|4375|4375|6805400
1048827600000|2003-03-28 05:00:00|4439|4439|4432|4432|4449|4449|4394.5|4394.5|5937800
1049086800000|2003-03-31 05:00:00|4425|4425|4452.5|4452.5|4500|4500|4400|4400|10153200
1049173200000|2003-04-01 05:00:00|4452.5|4452.5|4476|4476|4500|4500|4435.5|4435.5|8636000
1049259600000|2003-04-02 05:00:00|4499|4499|4506|4506|4509.5|4509.5|4473.5|4473.5|9390800
1049346000000|2003-04-03 05:00:00|4505.5|4505.5|4472|4472|4509|4509|4471|4471|6289800
1049432400000|2003-04-04 05:00:00|4440|4440|4507.5|4507.5|4522|4522|4440|4440|6480800
1049688000000|2003-04-07 04:00:00|4520.5|4520.5|4470.5|4470.5|4555|4555|4466|4466|7650600
1049774400000|2003-04-08 04:00:00|4451|4451|4495|4495|4502|4502|4450.5|4450.5|6091200
1049860800000|2003-04-09 04:00:00|4460|4460|4464.5|4464.5|4525|4525|4446.5|4446.5|6393400
1049947200000|2003-04-10 04:00:00|4464.5|4464.5|4438.5|4438.5|4465|4465|4420|4420|7076800
1050033600000|2003-04-11 04:00:00|4457.5|4457.5|4460|4460|4483.5|4483.5|4445|4445|5032400
1050292800000|2003-04-14 04:00:00|4460|4460|4497.5|4497.5|4512|4512|4456.5|4456.5|5944800
1050379200000|2003-04-15 04:00:00|4470|4470|4494|4494|4500|4500|4468.5|4468.5|6750800
1050465600000|2003-04-16 04:00:00|4484.5|4484.5|4455|4455|4493.5|4493.5|4437.5|4437.5|6212400
1050552000000|2003-04-17 04:00:00|4455|4455|4463|4463|4478|4478|4405.5|4405.5|7153200
1050897600000|2003-04-21 04:00:00|4477.5|4477.5|4471.5|4471.5|4491.5|4491.5|4455.5|4455.5|4881800
1050984000000|2003-04-22 04:00:00|4442.5|4442.5|4556.5|4556.5|4572.5|4572.5|4427|4427|7564800
1051070400000|2003-04-23 04:00:00|4544|4544|4527.5|4527.5|4560.5|4560.5|4517.5|4517.5|5952000
1051156800000|2003-04-24 04:00:00|4460|4460|4493.5|4493.5|4495|4495|4455|4455|6371600
1051243200000|2003-04-25 04:00:00|4465|4465|4457|4457|4486.5|4486.5|4440|4440|4783800
1051502400000|2003-04-28 04:00:00|4469|4469|4534.5|4534.5|4553|4553|4422.5|4422.5|8444800
1051588800000|2003-04-29 04:00:00|4530|4530|4542.5|4542.5|4550|4550|4485|4485|8334800
1051675200000|2003-04-30 04:00:00|4495.5|4495.5|4492.5|4492.5|4523|4523|4478.5|4478.5|7232800
1051761600000|2003-05-01 04:00:00|4504|4504|4493.5|4493.5|4525|4525|4418.5|4418.5|5877000
1051848000000|2003-05-02 04:00:00|4470|4470|4507.5|4507.5|4508|4508|4446.5|4446.5|6295400
1052107200000|2003-05-05 04:00:00|4500|4500|4507|4507|4522.5|4522.5|4462|4462|6446000
1052193600000|2003-05-06 04:00:00|4492|4492|4485|4485|4504|4504|4465|4465|5730800
1052280000000|2003-05-07 04:00:00|4485.5|4485.5|4492.5|4492.5|4509.5|4509.5|4470.5|4470.5|6413000
1052366400000|2003-05-08 04:00:00|4457.5|4457.5|4456|4456|4485|4485|4445|4445|4773800
1052452800000|2003-05-09 04:00:00|4456.5|4456.5|4475|4475|4480.5|4480.5|4436|4436|4322600
1052712000000|2003-05-12 04:00:00|4462.5|4462.5|4444|4444|4470|4470|4435.5|4435.5|5730000
1052798400000|2003-05-13 04:00:00|4437.5|4437.5|4390.5|4390.5|4465|4465|4380|4380|7998400
1052884800000|2003-05-14 04:00:00|4424.5|4424.5|4430|4430|4434.5|4434.5|4385|4385|7593600
1052971200000|2003-05-15 04:00:00|4450|4450|4495|4495|4512.45|4512.45|4438|4438|7294600
1053057600000|2003-05-16 04:00:00|4498.5|4498.5|4516|4516|4524.55|4524.55|4489.5|4489.5|7723200
1053316800000|2003-05-19 04:00:00|4505.5|4505.5|4501.5|4501.5|4514|4514|4480.5|4480.5|5708200
1053403200000|2003-05-20 04:00:00|4498.5|4498.5|4467.5|4467.5|4500|4500|4435|4435|6665400
1053489600000|2003-05-21 04:00:00|4442.5|4442.5|4471.5|4471.5|4471.5|4471.5|4430|4430|6073400
1053576000000|2003-05-22 04:00:00|4471.5|4471.5|4479|4479|4492.45|4492.45|4452.5|4452.5|5886400
1053662400000|2003-05-23 04:00:00|4456|4456|4490|4490|4490|4490|4451.5|4451.5|3810800
1054008000000|2003-05-27 04:00:00|4490|4490|4555.5|4555.5|4559.5|4559.5|4481|4481|9698800
1054094400000|2003-05-28 04:00:00|4556|4556|4589|4589|4596.5|4596.5|4530|4530|8811600
1054180800000|2003-05-29 04:00:00|4582.5|4582.5|4556.5|4556.5|4600.5|4600.5|4510|4510|6680600
1054267200000|2003-05-30 04:00:00|4556.5|4556.5|4591|4591|4597.5|4597.5|4551|4551|6752000
1054526400000|2003-06-02 04:00:00|4591.5|4591.5|4566|4566|4597.5|4597.5|4540|4540|7470200
1054612800000|2003-06-03 04:00:00|4571|4571|4602.5|4602.5|4610|4610|4557.5|4557.5|5731600
1054699200000|2003-06-04 04:00:00|4602.5|4602.5|4618.5|4618.5|4626.5|4626.5|4592.5|4592.5|7429400
1054785600000|2003-06-05 04:00:00|4588|4588|4569|4569|4618|4618|4535|4535|7045200
1054872000000|2003-06-06 04:00:00|4560|4560|4540|4540|4571|4571|4515.5|4515.5|9333600
1055131200000|2003-06-09 04:00:00|4535.5|4535.5|4528.5|4528.5|4558|4558|4520|4520|4007200
1055217600000|2003-06-10 04:00:00|4529|4529|4530|4530|4543.05|4543.05|4506.5|4506.5|4633800
1055304000000|2003-06-11 04:00:00|4541|4541|4525|4525|4541|4541|4496|4496|5809200
1055390400000|2003-06-12 04:00:00|4547.5|4547.5|4541|4541|4550|4550|4510|4510|6088000
1055476800000|2003-06-13 04:00:00|4565|4565|4558.5|4558.5|4569.5|4569.5|4527.5|4527.5|4613200
1055736000000|2003-06-16 04:00:00|4580|4580|4620|4620|4625.4|4625.4|4570|4570|6957400
1055822400000|2003-06-17 04:00:00|4614|4614|4594.5|4594.5|4625|4625|4583|4583|5389800
1055908800000|2003-06-18 04:00:00|4594.5|4594.5|4577|4577|4594.5|4594.5|4550|4550|6276000
1055995200000|2003-06-19 04:00:00|4575|4575|4520.5|4520.5|4584.375|4584.375|4502.5|4502.5|6569600
1056081600000|2003-06-20 04:00:00|4542.5|4542.5|4561.5|4561.5|4587|4587|4520.5|4520.5|9612000
1056340800000|2003-06-23 04:00:00|4551.5|4551.5|4575|4575|4582.5|4582.5|4518|4518|6733600
1056427200000|2003-06-24 04:00:00|4550|4550|4619|4619|4624|4624|4550|4550|7510600
1056513600000|2003-06-25 04:00:00|4599|4599|4534.5|4534.5|4618.5|4618.5|4531.5|4531.5|6963000
1056600000000|2003-06-26 04:00:00|4534.5|4534.5|4514|4514|4534.5|4534.5|4490|4490|7710800
1056686400000|2003-06-27 04:00:00|4514|4514|4458.5|4458.5|4514|4514|4458.5|4458.5|5982800
1056945600000|2003-06-30 04:00:00|4471|4471|4459|4459|4499.5|4499.5|4455|4455|6625600
1057032000000|2003-07-01 04:00:00|4452|4452|4498|4498|4529|4529|4436.5|4436.5|6289200
1057118400000|2003-07-02 04:00:00|4499|4499|4505.5|4505.5|4520|4520|4496.5|4496.5|6602800
1057204800000|2003-07-03 04:00:00|4500|4500|4498|4498|4537.5|4537.5|4485.5|4485.5|3251600
1057550400000|2003-07-07 04:00:00|4505|4505|4539.5|4539.5|4554.5|4554.5|4505|4505|5960000
1057636800000|2003-07-08 04:00:00|4522.5|4522.5|4505|4505|4534.45|4534.45|4501|4501|5065200
1057723200000|2003-07-09 04:00:00|4497.5|4497.5|4425|4425|4516.5|4516.5|4425|4425|9941600
1057809600000|2003-07-10 04:00:00|4425|4425|4417.5|4417.5|4439.5|4439.5|4395|4395|9182000
1057896000000|2003-07-11 04:00:00|4417|4417|4428|4428|4444|4444|4401.5|4401.5|5694600
1058155200000|2003-07-14 04:00:00|4430|4430|4417|4417|4435.5|4435.5|4412|4412|7522800
1058241600000|2003-07-15 04:00:00|4409.5|4409.5|4437.5|4437.5|4437.5|4437.5|4391.5|4391.5|9820400
1058328000000|2003-07-16 04:00:00|4400|4400|4429|4429|4430|4430|4397|4397|7147200
1058414400000|2003-07-17 04:00:00|4425|4425|4407|4407|4432.5|4432.5|4392|4392|6117400
1058500800000|2003-07-18 04:00:00|4446.5|4446.5|4490|4490|4490|4490|4430|4430|7686600
1058760000000|2003-07-21 04:00:00|4477.5|4477.5|4458|4458|4493.5|4493.5|4452|4452|6431400
1058846400000|2003-07-22 04:00:00|4452.5|4452.5|4475|4475|4495.3|4495.3|4414|4414|6459200
1058932800000|2003-07-23 04:00:00|4496.5|4496.5|4445|4445|4496.5|4496.5|4425|4425|5859600
1059019200000|2003-07-24 04:00:00|4458.5|4458.5|4411.5|4411.5|4493|4493|4410|4410|7992000
1059105600000|2003-07-25 04:00:00|4397.5|4397.5|4477.5|4477.5|4479.5|4479.5|4341|4341|6851600
1059364800000|2003-07-28 04:00:00|4457|4457|4415.5|4415.5|4457|4457|4395|4395|6490400
1059451200000|2003-07-29 04:00:00|4402.5|4402.5|4355|4355|4428|4428|4355|4355|9215200
1059537600000|2003-07-30 04:00:00|4395|4395|4387.5|4387.5|4404.5|4404.5|4360.5|4360.5|6343200
1059624000000|2003-07-31 04:00:00|4447.5|4447.5|4393.5|4393.5|4512.5|4512.5|4393.5|4393.5|11680600
1059710400000|2003-08-01 04:00:00|4400|4400|4335|4335|4415|4415|4330.5|4330.5|9353600
1059969600000|2003-08-04 04:00:00|4347.5|4347.5|4392|4392|4425|4425|4325.5|4325.5|6811200
1060056000000|2003-08-05 04:00:00|4412.5|4412.5|4376.5|4376.5|4429.5|4429.5|4371|4371|6413600
1060142400000|2003-08-06 04:00:00|4385|4385|4440|4440|4459|4459|4375|4375|7789000
1060228800000|2003-08-07 04:00:00|4450|4450|4410|4410|4457|4457|4401.5|4401.5|6197200
1060315200000|2003-08-08 04:00:00|4440|4440|4454|4454|4459|4459|4409|4409|4100000
1060574400000|2003-08-11 04:00:00|4452|4452|4456|4456|4480|4480|4437.5|4437.5|4167800
1060660800000|2003-08-12 04:00:00|4475|4475|4470.5|4470.5|4477|4477|4424|4424|4744800
1060747200000|2003-08-13 04:00:00|4482.5|4482.5|4455.5|4455.5|4483|4483|4440|4440|5186200
1060833600000|2003-08-14 04:00:00|4473|4473|4448.5|4448.5|4474.5|4474.5|4427.5|4427.5|4919000
1060920000000|2003-08-15 04:00:00|4467.5|4467.5|4456|4456|4475|4475|4435|4435|2801400
1061179200000|2003-08-18 04:00:00|4482.5|4482.5|4420|4420|4482.5|4482.5|4420|4420|5896200
1061265600000|2003-08-19 04:00:00|4420|4420|4390|4390|4420|4420|4385|4385|9221800
1061352000000|2003-08-20 04:00:00|4392|4392|4369|4369|4424.5|4424.5|4363.5|4363.5|4825200
1061438400000|2003-08-21 04:00:00|4390|4390|4335|4335|4397|4397|4327.5|4327.5|7627400
1061524800000|2003-08-22 04:00:00|4360|4360|4335.5|4335.5|4374.5|4374.5|4334.5|4334.5|6182800
1061784000000|2003-08-25 04:00:00|4332.5|4332.5|4359|4359|4365|4365|4328.5|4328.5|5042600
1061870400000|2003-08-26 04:00:00|4344|4344|4383.5|4383.5|4391|4391|4333|4333|5460400
1061956800000|2003-08-27 04:00:00|4357.5|4357.5|4362.5|4362.5|4412.5|4412.5|4357.5|4357.5|6382200
1062043200000|2003-08-28 04:00:00|4356|4356|4370|4370|4388|4388|4329.5|4329.5|4248200
1062129600000|2003-08-29 04:00:00|4348.5|4348.5|4364.5|4364.5|4397|4397|4348.05|4348.05|4702200
1062475200000|2003-09-02 04:00:00|4358|4358|4404|4404|4418.5|4418.5|4356|4356|5806200
1062561600000|2003-09-03 04:00:00|4405|4405|4440|4440|4455|4455|4400.5|4400.5|8393600
1062648000000|2003-09-04 04:00:00|4500|4500|4571.5|4571.5|4599.5|4599.5|4491|4491|16050200
1062734400000|2003-09-05 04:00:00|4571.5|4571.5|4549|4549|4585|4585|4537|4537|7920000
1062993600000|2003-09-08 04:00:00|4530|4530|4581|4581|4584.5|4584.5|4528|4528|6532200
1063080000000|2003-09-09 04:00:00|4555|4555|4557.5|4557.5|4577.5|4577.5|4550|4550|7194400
1063166400000|2003-09-10 04:00:00|4558|4558|4548|4548|4594.5|4594.5|4540.5|4540.5|6823800
1063252800000|2003-09-11 04:00:00|4557.5|4557.5|4577.5|4577.5|4593|4593|4551.5|4551.5|5812000
1063339200000|2003-09-12 04:00:00|4562.5|4562.5|4595.5|4595.5|4595.5|4595.5|4556.5|4556.5|5939600
1063598400000|2003-09-15 04:00:00|4573.5|4573.5|4587|4587|4620.5|4620.5|4572.575|4572.575|7971800
1063684800000|2003-09-16 04:00:00|4575|4575|4629.5|4629.5|4630.5|4630.5|4575|4575|6629800
1063771200000|2003-09-17 04:00:00|4609|4609|4625|4625|4635.5|4635.5|4604.5|4604.5|4880000
1063857600000|2003-09-18 04:00:00|4615|4615|4662.5|4662.5|4671.5|4671.5|4610|4610|6795400
1063944000000|2003-09-19 04:00:00|4662.5|4662.5|4633.5|4633.5|4669|4669|4614|4614|7325800
1064203200000|2003-09-22 04:00:00|4600|4600|4609.5|4609.5|4627.5|4627.5|4576|4576|5648000
1064289600000|2003-09-23 04:00:00|4600|4600|4615.5|4615.5|4623.5|4623.5|4589.5|4589.5|4876200
1064376000000|2003-09-24 04:00:00|4630|4630|4618.5|4618.5|4640|4640|4600|4600|7606400
1064462400000|2003-09-25 04:00:00|4618.5|4618.5|4608|4608|4636.5|4636.5|4598|4598|5463200
1064548800000|2003-09-26 04:00:00|4600|4600|4586|4586|4615|4615|4576|4576|5248000
1064808000000|2003-09-29 04:00:00|4587.5|4587.5|4645|4645|4646|4646|4586|4586|6311200
1064894400000|2003-09-30 04:00:00|4637.5|4637.5|4641|4641|4649|4649|4622|4622|6969000
1064980800000|2003-10-01 04:00:00|4641|4641|4699|4699|4699|4699|4641|4641|7206600
1065067200000|2003-10-02 04:00:00|4677.5|4677.5|4724|4724|4734|4734|4676|4676|6595400
1065153600000|2003-10-03 04:00:00|4722.5|4722.5|4745|4745|4749|4749|4719|4719|8681600
1065412800000|2003-10-06 04:00:00|4735|4735|4700.5|4700.5|4741|4741|4680|4680|5058600
1065499200000|2003-10-07 04:00:00|4700.5|4700.5|4755|4755|4755|4755|4685.5|4685.5|7292800
1065585600000|2003-10-08 04:00:00|4730|4730|4749|4749|4754|4754|4711|4711|5653200
1065672000000|2003-10-09 04:00:00|4774|4774|4749.5|4749.5|4788.5|4788.5|4722.5|4722.5|6684400
1065758400000|2003-10-10 04:00:00|4740|4740|4779.5|4779.5|4781.5|4781.5|4737.5|4737.5|4112800
1066017600000|2003-10-13 04:00:00|4775|4775|4775|4775|4807.5|4807.5|4758|4758|5030600
1066104000000|2003-10-14 04:00:00|4764|4764|4799.5|4799.5|4800|4800|4757.5|4757.5|5145400
1066190400000|2003-10-15 04:00:00|4782.5|4782.5|4781.5|4781.5|4792.5|4792.5|4762|4762|5591600
1066276800000|2003-10-16 04:00:00|4782|4782|4814.5|4814.5|4830.55|4830.55|4780|4780|6024400
1066363200000|2003-10-17 04:00:00|4825|4825|4810|4810|4849.5|4849.5|4800.5|4800.5|5819600
1066622400000|2003-10-20 04:00:00|4800|4800|4799|4799|4805|4805|4770.5|4770.5|5946000
1066708800000|2003-10-21 04:00:00|4811.5|4811.5|4786|4786|4818.5|4818.5|4785|4785|3856200
1066795200000|2003-10-22 04:00:00|4736.5|4736.5|4763|4763|4786.6|4786.6|4736.5|4736.5|5464200
1066881600000|2003-10-23 04:00:00|4763|4763|4757.5|4757.5|4773.5|4773.5|4738|4738|7013600
1066968000000|2003-10-24 04:00:00|4734.5|4734.5|4803|4803|4803|4803|4727.5|4727.5|5870600
1067230800000|2003-10-27 05:00:00|4805|4805|4840|4840|4879.5|4879.5|4798|4798|8766000
1067317200000|2003-10-28 05:00:00|4862.5|4862.5|4875|4875|4885.5|4885.5|4834|4834|6378000
1067403600000|2003-10-29 05:00:00|4875|4875|4863|4863|4884.5|4884.5|4850|4850|5427600
1067490000000|2003-10-30 05:00:00|4863|4863|4896.5|4896.5|4906.5|4906.5|4863|4863|6157400
1067576400000|2003-10-31 05:00:00|4896.5|4896.5|4914.5|4914.5|4929.5|4929.5|4892.5|4892.5|7305800
1067835600000|2003-11-03 05:00:00|4892.5|4892.5|4875|4875|4924|4924|4875|4875|5128292
1067922000000|2003-11-04 05:00:00|4875|4875|4867.5|4867.5|4890.5|4890.5|4855|4855|4775146
1068008400000|2003-11-05 05:00:00|4855|4855|4865.5|4865.5|4874.5|4874.5|4838.5|4838.5|5036800
1068094800000|2003-11-06 05:00:00|4842.5|4842.5|4878|4878|4885|4885|4840|4840|5238400
1068181200000|2003-11-07 05:00:00|4878|4878|4840.5|4840.5|4898.5|4898.5|4831|4831|5508000
1068440400000|2003-11-10 05:00:00|4835|4835|4800|4800|4854.5|4854.5|4782.5|4782.5|6415000
1068526800000|2003-11-11 05:00:00|4800.5|4800.5|4796.5|4796.5|4818|4818|4791|4791|6032600
1068613200000|2003-11-12 05:00:00|4776|4776|4850|4850|4864.5|4864.5|4775.5|4775.5|5393200
1068699600000|2003-11-13 05:00:00|4800|4800|4817.5|4817.5|4837.5|4837.5|4796.5|4796.5|5220600
1068786000000|2003-11-14 05:00:00|4803.5|4803.5|4785.5|4785.5|4824|4824|4766|4766|5557600
1069045200000|2003-11-17 05:00:00|4772|4772|4802|4802|4820|4820|4759.5|4759.5|4817200
1069131600000|2003-11-18 05:00:00|4800|4800|4783|4783|4836.4|4836.4|4778|4778|5537200
1069218000000|2003-11-19 05:00:00|4775|4775|4804|4804|4823.5|4823.5|4750|4750|5226000
1069304400000|2003-11-20 05:00:00|4790|4790|4770.5|4770.5|4810.5|4810.5|4770.5|4770.5|5109600
1069390800000|2003-11-21 05:00:00|4785|4785|4788|4788|4825|4825|4775.5|4775.5|5076200
1069650000000|2003-11-24 05:00:00|4795|4795|4831|4831|4873.5|4873.5|4778.5|4778.5|6734600
1069736400000|2003-11-25 05:00:00|4840|4840|4843.5|4843.5|4862.5|4862.5|4802|4802|6739400
1069822800000|2003-11-26 05:00:00|4852.5|4852.5|4794|4794|4853|4853|4791|4791|6924600
1069995600000|2003-11-28 05:00:00|4790.5|4790.5|4812|4812|4827.5|4827.5|4790|4790|2287200
1070254800000|2003-12-01 05:00:00|4817.5|4817.5|4852|4852|4855|4855|4813.5|4813.5|4800400
1070341200000|2003-12-02 05:00:00|4838|4838|4846.5|4846.5|4861.5|4861.5|4823|4823|4962200
1070427600000|2003-12-03 05:00:00|4832.5|4832.5|4840.5|4840.5|4855|4855|4809|4809|5636200
1070514000000|2003-12-04 05:00:00|4827.5|4827.5|4839.5|4839.5|4860.5|4860.5|4819|4819|5648400
1070600400000|2003-12-05 05:00:00|4825.5|4825.5|4825.5|4825.5|4837.5|4837.5|4806|4806|3649200
1070859600000|2003-12-08 05:00:00|4821|4821|4842.5|4842.5|4845|4845|4807.5|4807.5|5138200
1070946000000|2003-12-09 05:00:00|4842.5|4842.5|4828.5|4828.5|4846.5|4846.5|4816|4816|7031200
1071032400000|2003-12-10 05:00:00|4823.5|4823.5|4844|4844|4848.5|4848.5|4815.5|4815.5|4145800
1071118800000|2003-12-11 05:00:00|4844|4844|4800|4800|4844|4844|4781|4781|7739000
1071205200000|2003-12-12 05:00:00|4799.5|4799.5|4841|4841|4857.5|4857.5|4789.5|4789.5|7281000
1071464400000|2003-12-15 05:00:00|4856|4856|4891|4891|4925|4925|4856|4856|8778200
1071550800000|2003-12-16 05:00:00|4935|4935|4932.5|4932.5|4942.5|4942.5|4896|4896|9430800
1071637200000|2003-12-17 05:00:00|4932|4932|4919|4919|4936|4936|4898|4898|6486400
1071723600000|2003-12-18 05:00:00|4925|4925|4965.5|4965.5|4967|4967|4910|4910|7783000
1071810000000|2003-12-19 05:00:00|4972|4972|4876|4876|4974.5|4974.5|4863|4863|13053400
1072069200000|2003-12-22 05:00:00|4880|4880|4907.5|4907.5|4907.5|4907.5|4864.95|4864.95|4784000
1072155600000|2003-12-23 05:00:00|4912.5|4912.5|4924|4924|4930|4930|4902.5|4902.5|5391000
1072242000000|2003-12-24 05:00:00|4907.5|4907.5|4917|4917|4929|4929|4902.5|4902.5|1997200
1072414800000|2003-12-26 05:00:00|4902.5|4902.5|4912|4912|4918|4918|4895.5|4895.5|1030400
1072674000000|2003-12-29 05:00:00|4905|4905|4960|4960|4960|4960|4902.5|4902.5|4834400
1072760400000|2003-12-30 05:00:00|4960|4960|4983.5|4983.5|4984.5|4984.5|4952|4952|4461400
1072846800000|2003-12-31 05:00:00|4973.5|4973.5|4994|4994|4996.5|4996.5|4973.5|4973.5|4473800
1073019600000|2004-01-02 05:00:00|4982.5|4982.5|4949.5|4949.5|5000|5000|4944|4944|5547400
1073278800000|2004-01-05 05:00:00|4949.5|4949.5|4974|4974|4982.5|4982.5|4940.5|4940.5|6723600
1073365200000|2004-01-06 05:00:00|4941|4941|4949|4949|4957|4957|4934|4934|5561000
1073451600000|2004-01-07 05:00:00|4925|4925|4905|4905|4933.5|4933.5|4888.95|4888.95|7061200
1073538000000|2004-01-08 05:00:00|4989.5|4989.5|4956.5|4956.5|4997|4997|4931.5|4931.5|9448400
1073624400000|2004-01-09 05:00:00|4944|4944|4982|4982|5001|5001|4944|4944|9343800
1073883600000|2004-01-12 05:00:00|4974|4974|5012.5|5012.5|5014|5014|4970.2|4970.2|8234000
1073970000000|2004-01-13 05:00:00|5001|5001|4985|4985|5015|5015|4962.5|4962.5|6653600
1074056400000|2004-01-14 05:00:00|4987.5|4987.5|5001.5|5001.5|5024.5|5024.5|4984.425|4984.425|6104200
1074142800000|2004-01-15 05:00:00|4995.5|4995.5|4975.5|4975.5|5008.5|5008.5|4967|4967|5900600
1074229200000|2004-01-16 05:00:00|4998.5|4998.5|4950|4950|4998.5|4998.5|4931|4931|8270600
1074574800000|2004-01-20 05:00:00|4920|4920|4933.5|4933.5|4960|4960|4913|4913|6735400
1074661200000|2004-01-21 05:00:00|4910|4910|4957.5|4957.5|4958|4958|4907.5|4907.5|7182400
1074747600000|2004-01-22 05:00:00|4912.5|4912.5|4961.5|4961.5|4980|4980|4912.5|4912.5|5299000
1074834000000|2004-01-23 05:00:00|4974|4974|4918|4918|4974.5|4974.5|4897|4897|6215800
1075093200000|2004-01-26 05:00:00|4897.5|4897.5|4991.5|4991.5|4999|4999|4897.5|4897.5|5903000
1075179600000|2004-01-27 05:00:00|4977.5|4977.5|4959|4959|4991|4991|4955|4955|5445000
1075266000000|2004-01-28 05:00:00|4959|4959|4931|4931|4997.5|4997.5|4905.5|4905.5|6993800
1075352400000|2004-01-29 05:00:00|4940|4940|5050|5050|5055.5|5055.5|4934.5|4934.5|11204200
1075438800000|2004-01-30 05:00:00|5025|5025|5054|5054|5070.5|5070.5|5025|5025|8466000
1075698000000|2004-02-02 05:00:00|5040.5|5040.5|5084|5084|5096.5|5096.5|5040.5|5040.5|7438400
1075784400000|2004-02-03 05:00:00|5065|5065|5101|5101|5102|5102|5055.5|5055.5|6557200
1075870800000|2004-02-04 05:00:00|5099.5|5099.5|5160|5160|5183.5|5183.5|5095.05|5095.05|8649600
1075957200000|2004-02-05 05:00:00|5133.5|5133.5|5134.5|5134.5|5178.5|5178.5|5119.5|5119.5|6802400
1076043600000|2004-02-06 05:00:00|5125|5125|5118|5118|5140.5|5140.5|5064|5064|6020200
1076302800000|2004-02-09 05:00:00|5093|5093|5127.5|5127.5|5136|5136|5072.5|5072.5|5852600
1076389200000|2004-02-10 05:00:00|5110|5110|5117.5|5117.5|5130|5130|5105|5105|4276200
1076475600000|2004-02-11 05:00:00|5109|5109|5160|5160|5165.5|5165.5|5101|5101|5219800
1076562000000|2004-02-12 05:00:00|5148|5148|5119.5|5119.5|5156.5|5156.5|5103.5|5103.5|4224400
1076648400000|2004-02-13 05:00:00|5137.5|5137.5|5102.5|5102.5|5165|5165|5097.5|5097.5|3767800
1076994000000|2004-02-17 05:00:00|5124|5124|5156|5156|5161.5|5161.5|5105|5105|4502600
1077080400000|2004-02-18 05:00:00|5171|5171|5147.5|5147.5|5174.5|5174.5|5142|5142|5727600
1077166800000|2004-02-19 05:00:00|5136|5136|5121.5|5121.5|5187|5187|5100|5100|6295800
1077253200000|2004-02-20 05:00:00|5137|5137|5125|5125|5137|5137|5102.5|5102.5|6376400
1077512400000|2004-02-23 05:00:00|5127.5|5127.5|5178.5|5178.5|5185|5185|5127.5|5127.5|4842000
1077598800000|2004-02-24 05:00:00|5176|5176|5089|5089|5200|5200|5062.5|5062.5|8155400
1077685200000|2004-02-25 05:00:00|5096|5096|5134.5|5134.5|5151.5|5151.5|5079|5079|5492200
1077771600000|2004-02-26 05:00:00|5120|5120|5153.5|5153.5|5164|5164|5119|5119|5511600
1077858000000|2004-02-27 05:00:00|5140|5140|5125.5|5125.5|5172.5|5172.5|5110.5|5110.5|8121800
1078117200000|2004-03-01 05:00:00|5129|5129|5193|5193|5193|5193|5106|5106|5822000
1078203600000|2004-03-02 05:00:00|5193|5193|5106|5106|5193|5193|5087.5|5087.5|8637000
1078290000000|2004-03-03 05:00:00|5083|5083|5123|5123|5142.5|5142.5|5076|5076|6323000
1078376400000|2004-03-04 05:00:00|5118|5118|5105|5105|5132|5132|5088.5|5088.5|4731600
1078462800000|2004-03-05 05:00:00|5092.5|5092.5|5088|5088|5140|5140|5055|5055|7895600
1078722000000|2004-03-08 05:00:00|5088|5088|5123.5|5123.5|5156.5|5156.5|5086.5|5086.5|5631800
1078808400000|2004-03-09 05:00:00|5102.5|5102.5|5124.5|5124.5|5139|5139|5097.5|5097.5|5517200
1078894800000|2004-03-10 05:00:00|5213|5213|5276.5|5276.5|5360.5|5360.5|5213|5213|18929400
1078981200000|2004-03-11 05:00:00|5265|5265|5197.5|5197.5|5305|5305|5197.5|5197.5|10993400
1079067600000|2004-03-12 05:00:00|5200|5200|5206|5206|5222.5|5222.5|5145.5|5145.5|7387000
1079326800000|2004-03-15 05:00:00|5165|5165|5126|5126|5200.5|5200.5|5119|5119|7758600
1079413200000|2004-03-16 05:00:00|5156|5156|5153|5153|5172.5|5172.5|5119.5|5119.5|6756400
1079499600000|2004-03-17 05:00:00|5154.5|5154.5|5211|5211|5232.5|5232.5|5152.5|5152.5|6045200
1079586000000|2004-03-18 05:00:00|5181|5181|5221.5|5221.5|5262.5|5262.5|5181|5181|6200600
1079672400000|2004-03-19 05:00:00|5222|5222|5201.5|5201.5|5249.5|5249.5|5201.5|5201.5|7814400
1079931600000|2004-03-22 05:00:00|5172.5|5172.5|5198.5|5198.5|5247.5|5247.5|5150.5|5150.5|7327200
1080018000000|2004-03-23 05:00:00|5122.5|5122.5|5168|5168|5199|5199|5122.5|5122.5|7747400
1080104400000|2004-03-24 05:00:00|5158|5158|5151|5151|5171|5171|5124.5|5124.5|6250200
1080190800000|2004-03-25 05:00:00|5197.5|5197.5|5227|5227|5253.5|5253.5|5177.5|5177.5|5898600
1080277200000|2004-03-26 05:00:00|5222.5|5222.5|5197.5|5197.5|5245|5245|5189.5|5189.5|5383000
1080536400000|2004-03-29 05:00:00|5215|5215|5244|5244|5245.5|5245.5|5192.5|5192.5|5303600
1080622800000|2004-03-30 05:00:00|5238.5|5238.5|5299|5299|5299|5299|5230.5|5230.5|6431600
1080709200000|2004-03-31 05:00:00|5287.5|5287.5|5244|5244|5288|5288|5225|5225|7500000
1080795600000|2004-04-01 05:00:00|5247.5|5247.5|5299|5299|5301.5|5301.5|5240|5240|6393800
1080882000000|2004-04-02 05:00:00|5317.5|5317.5|5305.5|5305.5|5330.5|5330.5|5285.5|5285.5|5788200
1081137600000|2004-04-05 04:00:00|5282.5|5282.5|5317.5|5317.5|5328.5|5328.5|5266|5266|5795800
1081224000000|2004-04-06 04:00:00|5275|5275|5350|5350|5350|5350|5275|5275|4635600
1081310400000|2004-04-07 04:00:00|5337.5|5337.5|5322.5|5322.5|5350|5350|5312.5|5312.5|6257000
1081396800000|2004-04-08 04:00:00|5335|5335|5320|5320|5359|5359|5301.5|5301.5|4189400
1081742400000|2004-04-12 04:00:00|5344|5344|5356|5356|5369.5|5369.5|5332.5|5332.5|4611600
1081828800000|2004-04-13 04:00:00|5356|5356|5296.5|5296.5|5369.5|5369.5|5286.5|5286.5|7595600
1081915200000|2004-04-14 04:00:00|5252.5|5252.5|5290.5|5290.5|5304|5304|5249.55|5249.55|7354800
1082001600000|2004-04-15 04:00:00|5299|5299|5306|5306|5338|5338|5285.5|5285.5|5313000
1082088000000|2004-04-16 04:00:00|5332.5|5332.5|5298.5|5298.5|5333.5|5333.5|5294.5|5294.5|5455600
1082347200000|2004-04-19 04:00:00|5326.5|5326.5|5301|5301|5332.5|5332.5|5281|5281|5014600
1082433600000|2004-04-20 04:00:00|5301|5301|5230.5|5230.5|5319|5319|5230.5|5230.5|4959800
1082520000000|2004-04-21 04:00:00|5205.5|5205.5|5177|5177|5227|5227|5177|5177|7359800
1082606400000|2004-04-22 04:00:00|5164|5164|5231.5|5231.5|5259.5|5259.5|5164|5164|7722000
1082692800000|2004-04-23 04:00:00|5221.5|5221.5|5249.5|5249.5|5256|5256|5203.5|5203.5|4196800
1082952000000|2004-04-26 04:00:00|5275|5275|5262|5262|5281.5|5281.5|5239|5239|4065400
1083038400000|2004-04-27 04:00:00|5262.5|5262.5|5281.5|5281.5|5315|5315|5252.5|5252.5|5568000
1083124800000|2004-04-28 04:00:00|5250|5250|5208.5|5208.5|5267|5267|5203.5|5203.5|5748600
1083211200000|2004-04-29 04:00:00|5227.5|5227.5|5298.5|5298.5|5325.5|5325.5|5214|5214|7064200
1083297600000|2004-04-30 04:00:00|5330|5330|5287.5|5287.5|5365.5|5365.5|5287.5|5287.5|9758000
1083556800000|2004-05-03 04:00:00|5273.5|5273.5|5339.5|5339.5|5339.5|5339.5|5258|5258|6974400
1083643200000|2004-05-04 04:00:00|5316|5316|5315|5315|5350|5350|5279.5|5279.5|6938800
1083729600000|2004-05-05 04:00:00|5320.5|5320.5|5340.5|5340.5|5355|5355|5314|5314|5604800
1083816000000|2004-05-06 04:00:00|5323.5|5323.5|5389|5389|5392|5392|5316.5|5316.5|6762400
1083902400000|2004-05-07 04:00:00|5375|5375|5336|5336|5442.5|5442.5|5335.5|5335.5|8948000
1084161600000|2004-05-10 04:00:00|5336|5336|5283.5|5283.5|5375|5375|5276.5|5276.5|7718600
1084248000000|2004-05-11 04:00:00|5310|5310|5304|5304|5320.5|5320.5|5237|5237|7315400
1084334400000|2004-05-12 04:00:00|5299|5299|5307|5307|5316|5316|5244|5244|6927600
1084420800000|2004-05-13 04:00:00|5307.5|5307.5|5265.5|5265.5|5324.5|5324.5|5242.5|5242.5|5916200
1084507200000|2004-05-14 04:00:00|5278|5278|5320.5|5320.5|5335|5335|5242.5|5242.5|6617600
1084766400000|2004-05-17 04:00:00|5294|5294|5314|5314|5357.5|5357.5|5290.5|5290.5|6971200
1084852800000|2004-05-18 04:00:00|5310.5|5310.5|5303|5303|5325|5325|5280.5|5280.5|6523600
1084939200000|2004-05-19 04:00:00|5303.5|5303.5|5274|5274|5319.5|5319.5|5273.5|5273.5|5216400
1085025600000|2004-05-20 04:00:00|5255.5|5255.5|5334.5|5334.5|5352.5|5352.5|5255.5|5255.5|5441000
1085112000000|2004-05-21 04:00:00|5342.5|5342.5|5345.5|5345.5|5408|5408|5330.5|5330.5|7756800
1085371200000|2004-05-24 04:00:00|5346|5346|5308.5|5308.5|5372.5|5372.5|5301.5|5301.5|5733600
1085457600000|2004-05-25 04:00:00|5298|5298|5388|5388|5397.5|5397.5|5298|5298|6074400
1085544000000|2004-05-26 04:00:00|5350.5|5350.5|5380|5380|5399.5|5399.5|5350.5|5350.5|5645800
1085630400000|2004-05-27 04:00:00|5386.5|5386.5|5429|5429|5437.5|5437.5|5381.5|5381.5|6077200
1085716800000|2004-05-28 04:00:00|5414.5|5414.5|5391|5391|5424|5424|5389|5389|3929000
1086062400000|2004-06-01 04:00:00|5375.5|5375.5|5430|5430|5437.5|5437.5|5375.5|5375.5|5139600
1086148800000|2004-06-02 04:00:00|5442.5|5442.5|5440.5|5440.5|5457.5|5457.5|5430|5430|5459600
1086235200000|2004-06-03 04:00:00|5435|5435|5397.5|5397.5|5458.5|5458.5|5397.5|5397.5|4222000
1086321600000|2004-06-04 04:00:00|5423.5|5423.5|5393.5|5393.5|5424.5|5424.5|5380.5|5380.5|4417800
1086580800000|2004-06-07 04:00:00|5413|5413|5475|5475|5475|5475|5398.5|5398.5|4417000
1086667200000|2004-06-08 04:00:00|5467.5|5467.5|5514.5|5514.5|5515|5515|5466.5|5466.5|6085600
1086753600000|2004-06-09 04:00:00|5502.5|5502.5|5538|5538|5548|5548|5500|5500|5200200
1086840000000|2004-06-10 04:00:00|5538|5538|5526|5526|5538|5538|5488|5488|6059400
1087185600000|2004-06-14 04:00:00|5500|5500|5527|5527|5530|5530|5500|5500|4845200
1087272000000|2004-06-15 04:00:00|5530|5530|5552|5552|5579.5|5579.5|5522.5|5522.5|6736400
1087358400000|2004-06-16 04:00:00|5550|5550|5559|5559|5568|5568|5542.5|5542.5|3609000
1087444800000|2004-06-17 04:00:00|5558.5|5558.5|5518.5|5518.5|5564|5564|5518.5|5518.5|5650200
1087531200000|2004-06-18 04:00:00|5519|5519|5509.5|5509.5|5574.5|5574.5|5498|5498|20328000
1087790400000|2004-06-21 04:00:00|5509|5509|5550|5550|5604|5604|5507.15|5507.15|6349800
1087876800000|2004-06-22 04:00:00|5634|5634|5588|5588|5634|5634|5555|5555|6559100
1087963200000|2004-06-23 04:00:00|5605|5605|5596|5596|5610|5610|5546|5546|5269600
1088049600000|2004-06-24 04:00:00|5571|5571|5529|5529|5583|5583|5526|5526|5925800
1088136000000|2004-06-25 04:00:00|5538|5538|5475|5475|5541|5541|5430|5430|11565700
1088395200000|2004-06-28 04:00:00|5516|5516|5460|5460|5518|5518|5429|5429|6293000
1088481600000|2004-06-29 04:00:00|5445|5445|5485|5485|5505|5505|5443|5443|4690400
1088568000000|2004-06-30 04:00:00|5478|5478|5444|5444|5485|5485|5422|5422|6479800
1088654400000|2004-07-01 04:00:00|5456|5456|5425|5425|5485|5485|5400|5400|6696900
1088740800000|2004-07-02 04:00:00|5428|5428|5433|5433|5459|5459|5400|5400|4263200
1089086400000|2004-07-06 04:00:00|5426|5426|5415|5415|5475|5475|5404|5404|5243300
1089172800000|2004-07-07 04:00:00|5415|5415|5442|5442|5461|5461|5410|5410|4357900
1089259200000|2004-07-08 04:00:00|5445|5445|5455|5455|5508|5508|5437|5437|5239600
1089345600000|2004-07-09 04:00:00|5446|5446|5472|5472|5490|5490|5446|5446|4057700
1089604800000|2004-07-12 04:00:00|5479|5479|5488|5488|5502|5502|5437|5437|4926100
1089691200000|2004-07-13 04:00:00|5456|5456|5490|5490|5494|5494|5456|5456|3522800
1089777600000|2004-07-14 04:00:00|5458|5458|5508|5508|5520|5520|5457|5457|4814500
1089864000000|2004-07-15 04:00:00|5508|5508|5501|5501|5535|5535|5495|5495|5542500
1089950400000|2004-07-16 04:00:00|5552|5552|5510|5510|5558|5558|5501|5501|5550300
1090209600000|2004-07-19 04:00:00|5550|5550|5468|5468|5550|5550|5460|5460|4469000
1090296000000|2004-07-20 04:00:00|5489|5489|5450|5450|5497|5497|5426|5426|5096200
1090382400000|2004-07-21 04:00:00|5440|5440|5324|5324|5447|5447|5310|5310|7143700
1090468800000|2004-07-22 04:00:00|5320|5320|5338|5338|5377|5377|5303|5303|4550300
1090555200000|2004-07-23 04:00:00|5597|5597|5249|5249|5597|5597|5201|5201|6157400
1090814400000|2004-07-26 04:00:00|5262|5262|5312|5312|5315|5315|5224|5224|4931000
1090900800000|2004-07-27 04:00:00|5312|5312|5389|5389|5389|5389|5304|5304|5077900
1090987200000|2004-07-28 04:00:00|5305|5305|5344|5344|5355|5355|5262|5262|6307700
1091073600000|2004-07-29 04:00:00|5338|5338|5292|5292|5339|5339|5250|5250|4913700
1091160000000|2004-07-30 04:00:00|5278|5278|5215|5215|5299|5299|5150|5150|7447700
1091419200000|2004-08-02 04:00:00|5276|5276|5334|5334|5410|5410|5268|5268|6872500
1091505600000|2004-08-03 04:00:00|5300|5300|5366|5366|5417|5417|5299|5299|5597100
1091592000000|2004-08-04 04:00:00|5361|5361|5406|5406|5438|5438|5353|5353|5131000
1091678400000|2004-08-05 04:00:00|5393|5393|5315|5315|5414|5414|5314|5314|3901100
1091764800000|2004-08-06 04:00:00|5300|5300|5299|5299|5354|5354|5261|5261|4928300
1092024000000|2004-08-09 04:00:00|5310|5310|5309|5309|5346|5346|5277|5277|3424800
1092110400000|2004-08-10 04:00:00|5304|5304|5420|5420|5420|5420|5301.33|5301.33|4646900
1092196800000|2004-08-11 04:00:00|5418|5418|5467|5467|5467|5467|5380|5380|6866300
1092283200000|2004-08-12 04:00:00|5443|5443|5429|5429|5479|5479|5429|5429|4684100
1092369600000|2004-08-13 04:00:00|5450|5450|5446|5446|5477|5477|5412|5412|3852700
1092628800000|2004-08-16 04:00:00|5471|5471|5497|5497|5498|5498|5420|5420|4768000
1092715200000|2004-08-17 04:00:00|5497|5497|5484|5484|5499|5499|5447|5447|4866000
1092801600000|2004-08-18 04:00:00|5475|5475|5520|5520|5525|5525|5468|5468|4701900
1092888000000|2004-08-19 04:00:00|5500|5500|5448|5448|5506|5506|5429|5429|4283700
1092974400000|2004-08-20 04:00:00|5438|5438|5485|5485|5489|5489|5409|5409|3938500
1093233600000|2004-08-23 04:00:00|5476|5476|5475|5475|5505|5505|5471|5471|2614500
1093320000000|2004-08-24 04:00:00|5470|5470|5495|5495|5502|5502|5466|5466|3445900
1093406400000|2004-08-25 04:00:00|5495|5495|5530|5530|5543|5543|5477|5477|3547300
1093492800000|2004-08-26 04:00:00|5550|5550|5570|5570|5580|5580|5533|5533|3220300
1093579200000|2004-08-27 04:00:00|5560|5560|5598|5598|5600|5600|5550|5550|3364800
1093838400000|2004-08-30 04:00:00|5570|5570|5551|5551|5609|5609|5550|5550|2796300
1093924800000|2004-08-31 04:00:00|5550|5550|5597|5597|5597|5597|5522|5522|3277900
1094011200000|2004-09-01 04:00:00|5597|5597|5620|5620|5621|5621|5549|5549|3833200
1094097600000|2004-09-02 04:00:00|5617|5617|5649|5649|5654|5654|5589|5589|2796600
1094184000000|2004-09-03 04:00:00|5660|5660|5655|5655|5690|5690|5649|5649|3580600
1094529600000|2004-09-07 04:00:00|5635|5635|5665|5665|5690|5690|5631|5631|3656500
1094616000000|2004-09-08 04:00:00|5655|5655|5673|5673|5690|5690|5620|5620|4507500
1094702400000|2004-09-09 04:00:00|5661|5661|5609|5609|5667|5667|5593|5593|5241600
1094788800000|2004-09-10 04:00:00|5605|5605|5618|5618|5622|5622|5562|5562|3656200
1095048000000|2004-09-13 04:00:00|5619|5619|5627|5627|5634|5634|5570|5570|4171500
1095134400000|2004-09-14 04:00:00|5648|5648|5665|5665|5686|5686|5621|5621|3989700
1095220800000|2004-09-15 04:00:00|5655|5655|5630|5630|5673|5673|5630|5630|3681800
1095307200000|2004-09-16 04:00:00|5585|5585|5591|5591|5604|5604|5568|5568|3769400
1095393600000|2004-09-17 04:00:00|5619|5619|5626|5626|5695|5695|5586|5586|8065600
1095652800000|2004-09-20 04:00:00|5561|5561|5438|5438|5572|5572|5424|5424|10814800
1095739200000|2004-09-21 04:00:00|5435|5435|5488|5488|5491|5491|5382|5382|7669000
1095825600000|2004-09-22 04:00:00|5430|5430|5430|5430|5465|5465|5407|5407|5887600
1095912000000|2004-09-23 04:00:00|5429|5429|5428|5428|5452|5452|5415|5415|4792900
1095998400000|2004-09-24 04:00:00|5396|5396|5408|5408|5440|5440|5383|5383|5703900
1096257600000|2004-09-27 04:00:00|5392|5392|5363|5363|5415|5415|5360|5360|5009600
1096344000000|2004-09-28 04:00:00|5375|5375|5377|5377|5382|5382|5327|5327|4893300
1096430400000|2004-09-29 04:00:00|5355|5355|5446|5446|5448|5448|5337|5337|7213600
1096516800000|2004-09-30 04:00:00|5408|5408|5412|5412|5472|5472|5388|5388|6611400
1096603200000|2004-10-01 04:00:00|5435|5435|5466|5466|5467|5467|5415|5415|4848200
1096862400000|2004-10-04 04:00:00|5474|5474|5435|5435|5490|5490|5430|5430|5697400
1096948800000|2004-10-05 04:00:00|5420|5420|5426|5426|5436|5436|5402|5402|3871100
1097035200000|2004-10-06 04:00:00|5426|5426|5430|5430|5437|5437|5400|5400|4372300
1097121600000|2004-10-07 04:00:00|5435|5435|5364|5364|5440|5440|5360.3|5360.3|3844800
1097208000000|2004-10-08 04:00:00|5342|5342|5345|5345|5402|5402|5322|5322|5804700
1097467200000|2004-10-11 04:00:00|5345|5345|5367|5367|5390|5390|5310|5310|3895100
1097553600000|2004-10-12 04:00:00|5340|5340|5353|5353|5398|5398|5340|5340|4792600
1097640000000|2004-10-13 04:00:00|5350|5350|5302|5302|5354|5354|5277|5277|4949800
1097726400000|2004-10-14 04:00:00|5285|5285|5297|5297|5322|5322|5284|5284|3914100
1097812800000|2004-10-15 04:00:00|5354|5354|5369|5369|5438|5438|5347|5347|5136600
1098072000000|2004-10-18 04:00:00|5361|5361|5366|5366|5379|5379|5325|5325|4807600
1098158400000|2004-10-19 04:00:00|5366|5366|5300|5300|5395|5395|5300|5300|3933900
1098244800000|2004-10-20 04:00:00|5280|5280|5356|5356|5357|5357|5277|5277|4315100
1098331200000|2004-10-21 04:00:00|5331|5331|5362|5362|5398|5398|5289|5289|4644300
1098417600000|2004-10-22 04:00:00|5370|5370|5305|5305|5382|5382|5300|5300|3577500
1098676800000|2004-10-25 04:00:00|5300|5300|5233|5233|5301|5301|5220|5220|5176700
1098763200000|2004-10-26 04:00:00|5185|5185|5321|5321|5321|5321|5153|5153|8732300
1098849600000|2004-10-27 04:00:00|5225|5225|5178|5178|5275|5275|5081|5081|15660000
1098936000000|2004-10-28 04:00:00|5250|5250|5131|5131|5250|5250|5053|5053|14623700
1099022400000|2004-10-29 04:00:00|5100|5100|5118|5118|5151|5151|5100|5100|8496100
1099285200000|2004-11-01 05:00:00|5125|5125|5100|5100|5148|5148|5085|5085|7285700
1099371600000|2004-11-02 05:00:00|5100|5100|5097|5097|5115|5115|5079|5079|8559400
1099458000000|2004-11-03 05:00:00|5195|5195|5186|5186|5195|5195|5122|5122|6475300
1099544400000|2004-11-04 05:00:00|5200|5200|5319|5319|5327|5327|5183|5183|7271300
1099630800000|2004-11-05 05:00:00|5339|5339|5352|5352|5389|5389|5319|5319|5918700
1099890000000|2004-11-08 05:00:00|5352|5352|5329|5329|5352|5352|5289|5289|5415700
1099976400000|2004-11-09 05:00:00|5339|5339|5277|5277|5364|5364|5270|5270|5673000
1100062800000|2004-11-10 05:00:00|5285|5285|5300|5300|5357|5357|5280|5280|5397400
1100149200000|2004-11-11 05:00:00|5338|5338|5400|5400|5417|5417|5323|5323|5025600
1100235600000|2004-11-12 05:00:00|5401|5401|5460|5460|5476|5476|5391|5391|5693200
1100494800000|2004-11-15 05:00:00|5460|5460|5448|5448|5482|5482|5407|5407|5108300
1100581200000|2004-11-16 05:00:00|5450|5450|5435|5435|5465|5465|5422|5422|4340400
1100667600000|2004-11-17 05:00:00|5448|5448|5449|5449|5474|5474|5417|5417|4369100
1100754000000|2004-11-18 05:00:00|5438|5438|5477|5477|5495|5495|5423|5423|3825300
1100840400000|2004-11-19 05:00:00|5478|5478|5432|5432|5495|5495|5404|5404|4903100
1101099600000|2004-11-22 05:00:00|5408|5408|5446|5446|5458|5458|5402|5402|4004600
1101186000000|2004-11-23 05:00:00|5446|5446|5406|5406|5451|5451|5375|5375|4242900
1101272400000|2004-11-24 05:00:00|5415|5415|5394|5394|5429|5429|5377|5377|3257100
1101445200000|2004-11-26 05:00:00|5395|5395|5364|5364|5405|5405|5364|5364|1609900
1101704400000|2004-11-29 05:00:00|5397|5397|5410|5410|5444|5444|5352|5352|5204200
1101790800000|2004-11-30 05:00:00|5402|5402|5348|5348|5420|5420|5348|5348|5176700
1101877200000|2004-12-01 05:00:00|5356|5356|5466|5466|5479|5479|5355|5355|6519600
1101963600000|2004-12-02 05:00:00|5435|5435|5582|5582|5582|5582|5415|5415|7423600
1102050000000|2004-12-03 05:00:00|5500|5500|5539|5539|5542|5542|5495|5495|6512000
1102309200000|2004-12-06 05:00:00|5510|5510|5430|5430|5526|5526|5404|5404|5021200
1102395600000|2004-12-07 05:00:00|5421|5421|5404|5404|5466|5466|5404|5404|5388800
1102482000000|2004-12-08 05:00:00|5412|5412|5503|5503|5503|5503|5402.15|5402.15|6878400
1102568400000|2004-12-09 05:00:00|5507|5507|5638|5638|5648|5648|5501|5501|9439800
1102654800000|2004-12-10 05:00:00|5740|5740|5644|5644|5740|5740|5552|5552|5080300
1102914000000|2004-12-13 05:00:00|5644|5644|5649|5649|5669|5669|5610|5610|4471200
1103000400000|2004-12-14 05:00:00|5627|5627|5649|5649|5655|5655|5575|5575|4430800
1103086800000|2004-12-15 05:00:00|5618|5618|5612|5612|5630|5630|5561|5561|5477500
1103173200000|2004-12-16 05:00:00|5590|5590|5610|5610|5640|5640|5564|5564|4829900
1103259600000|2004-12-17 05:00:00|5595|5595|5544|5544|5655|5655|5535|5535|9312600
1103518800000|2004-12-20 05:00:00|5570|5570|5559|5559|5624|5624|5535|5535|4372700
1103605200000|2004-12-21 05:00:00|5557|5557|5607|5607|5614|5614|5547|5547|4615000
1103691600000|2004-12-22 05:00:00|5565|5565|5592|5592|5609|5609|5535|5535|4592900
1103778000000|2004-12-23 05:00:00|5590|5590|5559|5559|5609|5609|5550|5550|2868100
1104123600000|2004-12-27 05:00:00|5580|5580|5540|5540|5596|5596|5536|5536|3311800
1104210000000|2004-12-28 05:00:00|5550|5550|5544|5544|5569|5569|5528|5528|3866900
1104296400000|2004-12-29 05:00:00|5530|5530|5524|5524|5535|5535|5501|5501|3516200
1104382800000|2004-12-30 05:00:00|5510|5510|5545|5545|5567|5567|5505|5505|2769500
1104469200000|2004-12-31 05:00:00|5550|5550|5508|5508|5550|5550|5504|5504|3291300
1104728400000|2005-01-03 05:00:00|5565|5565|5519|5519|5575|5575|5510|5510|4858500
1104814800000|2005-01-04 05:00:00|5512|5512|5450|5450|5548|5548|5449|5449|5548600
1104901200000|2005-01-05 05:00:00|5528|5528|5507|5507|5589|5589|5500|5500|7277300
1104987600000|2005-01-06 05:00:00|5482|5482|5534|5534|5554|5554|5466|5466|5261200
1105074000000|2005-01-07 05:00:00|5515|5515|5592|5592|5615|5615|5502|5502|6250500
1105333200000|2005-01-10 05:00:00|5602|5602|5636|5636|5657|5657|5589|5589|5802500
1105419600000|2005-01-11 05:00:00|5592|5592|5630|5630|5664|5664|5584|5584|5558500
1105506000000|2005-01-12 05:00:00|5626|5626|5651|5651|5658|5658|5578|5578|5784500
1105592400000|2005-01-13 05:00:00|5600|5600|5553|5553|5625|5625|5534|5534|5222600
1105678800000|2005-01-14 05:00:00|5550|5550|5588|5588|5598|5598|5543|5543|4318000
1106024400000|2005-01-18 05:00:00|5548|5548|5599|5599|5604|5604|5513|5513|5519300
1106110800000|2005-01-19 05:00:00|5584|5584|5668|5668|5685|5685|5576|5576|7833600
1106197200000|2005-01-20 05:00:00|5630|5630|5670|5670|5704|5704|5628|5628|6108100
1106283600000|2005-01-21 05:00:00|5643|5643|5565|5565|5653|5653|5535|5535|5788000
1106542800000|2005-01-24 05:00:00|5490|5490|5521|5521|5555|5555|5433|5433|7494600
1106629200000|2005-01-25 05:00:00|5520|5520|5573|5573|5592|5592|5520|5520|5719800
1106715600000|2005-01-26 05:00:00|5571|5571|5544|5544|5618|5618|5544|5544|6183500
1106802000000|2005-01-27 05:00:00|5505|5505|5532|5532|5555|5555|5473|5473|5279900
1106888400000|2005-01-28 05:00:00|5281|5281|5415|5415|5437|5437|5214|5214|53825300
1107147600000|2005-01-31 05:00:00|5440|5440|5323|5323|5452|5452|5299|5299|20036600
1107234000000|2005-02-01 05:00:00|5345|5345|5287|5287|5345|5345|5269|5269|13983100
1107320400000|2005-02-02 05:00:00|5301|5301|5340|5340|5360|5360|5299|5299|13150600
1107406800000|2005-02-03 05:00:00|5334|5334|5324|5324|5344|5344|5309|5309|13425600
1107493200000|2005-02-04 05:00:00|5323|5323|5262|5262|5324|5324|5234|5234|11140700
1107752400000|2005-02-07 05:00:00|5262|5262|5253|5253|5299|5299|5235|5235|10565500
1107838800000|2005-02-08 05:00:00|5253|5253|5198|5198|5254|5254|5175|5175|14104800
1107925200000|2005-02-09 05:00:00|5200|5200|5151|5151|5209|5209|5151|5151|10639200
1108011600000|2005-02-10 05:00:00|5169|5169|5162|5162|5189|5189|5116|5116|13224600
1108098000000|2005-02-11 05:00:00|5170|5170|5215|5215|5228|5228|5156|5156|10350500
1108357200000|2005-02-14 05:00:00|5241|5241|5270|5270|5282|5282|5233|5233|13731500
1108443600000|2005-02-15 05:00:00|5271|5271|5348|5348|5362|5362|5271|5271|9686100
1108530000000|2005-02-16 05:00:00|5349|5349|5331|5331|5349|5349|5315|5315|9477200
1108616400000|2005-02-17 05:00:00|5329|5329|5333|5333|5346|5346|5309|5309|6178600
1108702800000|2005-02-18 05:00:00|5333|5333|5350|5350|5392|5392|5322|5322|9683600
1109048400000|2005-02-22 05:00:00|5315|5315|5225|5225|5333|5333|5225|5225|9412300
1109134800000|2005-02-23 05:00:00|5315|5315|5349|5349|5372|5372|5289|5289|8675600
1109221200000|2005-02-24 05:00:00|5360|5360|5383|5383|5390|5390|5349|5349|10081800
1109307600000|2005-02-25 05:00:00|5383|5383|5419|5419|5419|5419|5376|5376|6688000
1109566800000|2005-02-28 05:00:00|5419|5419|5309|5309|5420|5420|5300|5300|8731200
1109653200000|2005-03-01 05:00:00|5309|5309|5351|5351|5355|5355|5309|5309|7072500
1109739600000|2005-03-02 05:00:00|5326|5326|5359|5359|5379|5379|5325|5325|5151600
1109826000000|2005-03-03 05:00:00|5378|5378|5348|5348|5384|5384|5335|5335|6382700
1109912400000|2005-03-04 05:00:00|5387|5387|5385|5385|5400|5400|5368|5368|4552200
1110171600000|2005-03-07 05:00:00|5398|5398|5370|5370|5398|5398|5368|5368|4420400
1110258000000|2005-03-08 05:00:00|5370|5370|5335|5335|5376|5376|5330|5330|4997300
1110344400000|2005-03-09 05:00:00|5335|5335|5300|5300|5350|5350|5280|5280|5103300
1110430800000|2005-03-10 05:00:00|5304|5304|5327|5327|5386|5386|5289|5289|6955600
1110517200000|2005-03-11 05:00:00|5327|5327|5251|5251|5344|5344|5248|5248|6055900
1110776400000|2005-03-14 05:00:00|5281|5281|5325|5325|5325|5325|5253|5253|5334600
1110862800000|2005-03-15 05:00:00|5335|5335|5292|5292|5344|5344|5292|5292|4682800
1110949200000|2005-03-16 05:00:00|5290|5290|5281|5281|5330|5330|5260|5260|5337600
1111035600000|2005-03-17 05:00:00|5265|5265|5275|5275|5300|5300|5242|5242|5252300
1111122000000|2005-03-18 05:00:00|5309|5309|5340|5340|5350|5350|5270|5270|11436100
1111381200000|2005-03-21 05:00:00|5355|5355|5274|5274|5360|5360|5260|5260|5300000
1111467600000|2005-03-22 05:00:00|5274|5274|5205|5205|5279|5279|5199|5199|7271600
1111554000000|2005-03-23 05:00:00|5204|5204|5283|5283|5319|5319|5204|5204|7772600
1111640400000|2005-03-24 05:00:00|5300|5300|5260|5260|5320|5320|5260|5260|5257000
1111986000000|2005-03-28 05:00:00|5255|5255|5251|5251|5272|5272|5222|5222|5758600
1112072400000|2005-03-29 05:00:00|5240|5240|5186|5186|5241|5241|5186|5186|7883300
1112158800000|2005-03-30 05:00:00|5196|5196|5336|5336|5355.9|5355.9|5192|5192|8647100
1112245200000|2005-03-31 05:00:00|5326|5326|5300|5300|5330|5330|5276|5276|5418400
1112331600000|2005-04-01 05:00:00|5310|5310|5261|5261|5342|5342|5237|5237|5360300
1112587200000|2005-04-04 04:00:00|5318|5318|5390|5390|5400|5400|5292|5292|8448400
1112673600000|2005-04-05 04:00:00|5398|5398|5400|5400|5416|5416|5377|5377|6742200
1112760000000|2005-04-06 04:00:00|5400|5400|5396|5396|5400|5400|5367|5367|4753200
1112846400000|2005-04-07 04:00:00|5405|5405|5507|5507|5507|5507|5400|5400|8099300
1112932800000|2005-04-08 04:00:00|5505|5505|5450|5450|5506|5506|5450|5450|5170800
1113192000000|2005-04-11 04:00:00|5450|5450|5534|5534|5588|5588|5450|5450|8835800
1113278400000|2005-04-12 04:00:00|5503|5503|5552|5552|5572|5572|5490|5490|6949800
1113364800000|2005-04-13 04:00:00|5537|5537|5521|5521|5566|5566|5481|5481|6969800
1113451200000|2005-04-14 04:00:00|5528|5528|5500|5500|5560|5560|5498|5498|8282700
1113537600000|2005-04-15 04:00:00|5500|5500|5480|5480|5548|5548|5460|5460|9490800
1113796800000|2005-04-18 04:00:00|5480|5480|5460|5460|5497.64|5497.64|5413|5413|7933900
1113883200000|2005-04-19 04:00:00|5444|5444|5433|5433|5500|5500|5411|5411|7878500
1113969600000|2005-04-20 04:00:00|5396|5396|5339|5339|5416|5416|5325|5325|6592600
1114056000000|2005-04-21 04:00:00|5390|5390|5419|5419|5419|5419|5330|5330|5018300
1114142400000|2005-04-22 04:00:00|5408|5408|5389|5389|5419|5419|5335|5335|5991800
1114401600000|2005-04-25 04:00:00|5413|5413|5383|5383|5419|5419|5340|5340|6022800
1114488000000|2005-04-26 04:00:00|5366|5366|5337|5337|5387|5387|5337|5337|4113800
1114574400000|2005-04-27 04:00:00|5317|5317|5353|5353|5368.38|5368.38|5254|5254|5740900
1114660800000|2005-04-28 04:00:00|5400|5400|5399|5399|5560|5560|5374|5374|16222400
1114747200000|2005-04-29 04:00:00|5420|5420|5415|5415|5454|5454|5329|5329|10377200
1115006400000|2005-05-02 04:00:00|5415|5415|5480|5480|5498|5498|5401|5401|6717900
1115092800000|2005-05-03 04:00:00|5481|5481|5490|5490|5500|5500|5440|5440|5933800
1115179200000|2005-05-04 04:00:00|5491|5491|5514|5514|5521|5521|5466|5466|6216600
1115265600000|2005-05-05 04:00:00|5514|5514|5478|5478|5520|5520|5440|5440|5185200
1115352000000|2005-05-06 04:00:00|5500|5500|5475|5475|5530|5530|5459|5459|5404900
1115611200000|2005-05-09 04:00:00|5475|5475|5498|5498|5512|5512|5449|5449|7267700
1115697600000|2005-05-10 04:00:00|5428|5428|5488|5488|5515|5515|5428|5428|6090800
1115784000000|2005-05-11 04:00:00|5507|5507|5548|5548|5558|5558|5473|5473|8447000
1115870400000|2005-05-12 04:00:00|5560|5560|5544|5544|5601|5601|5540|5540|6717900
1115956800000|2005-05-13 04:00:00|5534|5534|5475|5475|5536|5536|5425|5425|6624200
1116216000000|2005-05-16 04:00:00|5492|5492|5514|5514|5529|5529|5480|5480|6793400
1116302400000|2005-05-17 04:00:00|5510|5510|5563|5563|5573|5573|5492|5492|7712900
1116388800000|2005-05-18 04:00:00|5573|5573|5640|5640|5640|5640|5565|5565|6306500
1116475200000|2005-05-19 04:00:00|5579|5579|5662|5662|5673|5673|5576|5576|6628600
1116561600000|2005-05-20 04:00:00|5659|5659|5648|5648|5661|5661|5627|5627|5379300
1116820800000|2005-05-23 04:00:00|5638|5638|5648|5648|5679|5679|5620|5620|4650800
1116907200000|2005-05-24 04:00:00|5632|5632|5600|5600|5645|5645|5576|5576|5718800
1116993600000|2005-05-25 04:00:00|5580|5580|5573|5573|5600|5600|5540|5540|5114600
1117080000000|2005-05-26 04:00:00|5574|5574|5581|5581|5607|5607|5570|5570|5104800
1117166400000|2005-05-27 04:00:00|5566|5566|5576|5576|5579|5579|5534|5534|4389900
1117512000000|2005-05-31 04:00:00|5542|5542|5515|5515|5564|5564|5513|5513|5918800
1117598400000|2005-06-01 04:00:00|5501|5501|5612|5612|5615|5615|5500|5500|5572100
1117684800000|2005-06-02 04:00:00|5585|5585|5597|5597|5602|5602|5551|5551|6072300
1117771200000|2005-06-03 04:00:00|5565|5565|5527|5527|5579|5579|5522|5522|4310300
1118030400000|2005-06-06 04:00:00|5518|5518|5531|5531|5538|5538|5490|5490|4660500
1118116800000|2005-06-07 04:00:00|5554|5554|5545|5545|5596|5596|5540|5540|5423200
1118203200000|2005-06-08 04:00:00|5585|5585|5531|5531|5585|5585|5528|5528|4900300
1118289600000|2005-06-09 04:00:00|5530|5530|5520|5520|5530|5530|5489|5489|4881300
1118376000000|2005-06-10 04:00:00|5540|5540|5475|5475|5540|5540|5440|5440|5514700
1118635200000|2005-06-13 04:00:00|5441|5441|5431|5431|5489|5489|5413|5413|5396600
1118721600000|2005-06-14 04:00:00|5430|5430|5439|5439|5456|5456|5410|5410|5372300
1118808000000|2005-06-15 04:00:00|5444|5444|5440|5440|5461|5461|5425|5425|6483900
1118894400000|2005-06-16 04:00:00|5418|5418|5425|5425|5434|5434|5408|5408|4736000
1118980800000|2005-06-17 04:00:00|5480|5480|5442|5442|5488|5488|5438|5438|11130900
1119240000000|2005-06-20 04:00:00|5421|5421|5425|5425|5447|5447|5412|5412|4182900
1119326400000|2005-06-21 04:00:00|5400|5400|5433|5433|5436|5436|5400|5400|5062300
1119412800000|2005-06-22 04:00:00|5433|5433|5444|5444|5452|5452|5415|5415|5623300
1119499200000|2005-06-23 04:00:00|5428|5428|5366|5366|5431|5431|5357|5357|6719900
1119585600000|2005-06-24 04:00:00|5350|5350|5282|5282|5370|5370|5282|5282|10338800
1119844800000|2005-06-27 04:00:00|5279|5279|5267|5267|5304|5304|5244|5244|6521700
1119931200000|2005-06-28 04:00:00|5278|5278|5333|5333|5338|5338|5270|5270|5998900
1120017600000|2005-06-29 04:00:00|5333|5333|5347|5347|5407|5407|5310|5310|5825300
1120104000000|2005-06-30 04:00:00|5310|5310|5275|5275|5373|5373|5270|5270|8345800
1120190400000|2005-07-01 04:00:00|5300|5300|5290|5290|5346|5346|5255|5255|6777600
1120536000000|2005-07-05 04:00:00|5240|5240|5275|5275|5315|5315|5191|5191|11411500
1120622400000|2005-07-06 04:00:00|5268|5268|5250|5250|5279|5279|5248|5248|9550100
1120708800000|2005-07-07 04:00:00|5220|5220|5216|5216|5246|5246|5200|5200|9276100
1120795200000|2005-07-08 04:00:00|5217|5217|5296|5296|5317|5317|5216|5216|7758700
1121054400000|2005-07-11 04:00:00|5379|5379|5390|5390|5408|5408|5365|5365|7256000
1121140800000|2005-07-12 04:00:00|5422|5422|5394|5394|5448|5448|5390|5390|10456700
1121227200000|2005-07-13 04:00:00|5396|5396|5458|5458|5492|5492|5395|5395|10491400
1121313600000|2005-07-14 04:00:00|5496|5496|5475|5475|5520|5520|5472|5472|10375700
1121400000000|2005-07-15 04:00:00|5475|5475|5450|5450|5480|5480|5440|5440|9809100
1121659200000|2005-07-18 04:00:00|5450|5450|5462|5462|5490|5490|5431|5431|8589100
1121745600000|2005-07-19 04:00:00|5477|5477|5488|5488|5505|5505|5460|5460|8521100
1121832000000|2005-07-20 04:00:00|5469|5469|5502|5502|5528|5528|5416|5416|7538600
1121918400000|2005-07-21 04:00:00|5490|5490|5513|5513|5524|5524|5460|5460|7590300
1122004800000|2005-07-22 04:00:00|5500|5500|5499|5499|5517|5517|5475|5475|6344300
1122264000000|2005-07-25 04:00:00|5499|5499|5494|5494|5511|5511|5485|5485|5442900
1122350400000|2005-07-26 04:00:00|5500|5500|5511|5511|5542|5542|5495|5495|6355700
1122436800000|2005-07-27 04:00:00|5531|5531|5537|5537|5550|5550|5518|5518|4984000
1122523200000|2005-07-28 04:00:00|5525|5525|5582|5582|5598|5598|5520|5520|5605900
1122609600000|2005-07-29 04:00:00|5575|5575|5563|5563|5585|5585|5552|5552|6301000
1122868800000|2005-08-01 04:00:00|5580|5580|5532|5532|5599|5599|5463|5463|10899900
1122955200000|2005-08-02 04:00:00|5552|5552|5536|5536|5570|5570|5532|5532|10498100
1123041600000|2005-08-03 04:00:00|5536|5536|5500|5500|5538|5538|5459|5459|9844300
1123128000000|2005-08-04 04:00:00|5500|5500|5417|5417|5510|5510|5404|5404|11328600
1123214400000|2005-08-05 04:00:00|5400|5400|5410|5410|5423|5423|5389|5389|8251000
1123473600000|2005-08-08 04:00:00|5411|5411|5425|5425|5442|5442|5400|5400|6294500
1123560000000|2005-08-09 04:00:00|5430|5430|5394|5394|5430|5430|5362|5362|8070900
1123646400000|2005-08-10 04:00:00|5395|5395|5371|5371|5439|5439|5339|5339|8411400
1123732800000|2005-08-11 04:00:00|5354|5354|5366|5366|5389|5389|5305|5305|9666300
1123819200000|2005-08-12 04:00:00|5341|5341|5355|5355|5370|5370|5325|5325|7432200
1124078400000|2005-08-15 04:00:00|5355|5355|5418|5418|5443|5443|5347|5347|6592400
1124164800000|2005-08-16 04:00:00|5424|5424|5358|5358|5436.2|5436.2|5355|5355|7149600
1124251200000|2005-08-17 04:00:00|5350|5350|5342|5342|5385|5385|5322|5322|7365300
1124337600000|2005-08-18 04:00:00|5355|5355|5418|5418|5459|5459|5350|5350|8655900
1124424000000|2005-08-19 04:00:00|5437|5437|5454|5454|5477|5477|5415|5415|6435000
1124683200000|2005-08-22 04:00:00|5540|5540|5516|5516|5572|5572|5499|5499|11513900
1124769600000|2005-08-23 04:00:00|5542|5542|5540|5540|5566|5566|5517|5517|7215800
1124856000000|2005-08-24 04:00:00|5541|5541|5462|5462|5542|5542|5455|5455|8339000
1124942400000|2005-08-25 04:00:00|5488|5488|5500|5500|5506|5506|5460|5460|6842000
1125028800000|2005-08-26 04:00:00|5500|5500|5496|5496|5524|5524|5470|5470|6619700
1125288000000|2005-08-29 04:00:00|5492|5492|5564|5564|5584|5584|5485|5485|11863600
1125374400000|2005-08-30 04:00:00|5565|5565|5540|5540|5565|5565|5500|5500|7833600
1125460800000|2005-08-31 04:00:00|5540|5540|5548|5548|5572|5572|5519|5519|9500800
1125547200000|2005-09-01 04:00:00|5540|5540|5576|5576|5594|5594|5524.54|5524.54|7784400
1125633600000|2005-09-02 04:00:00|5575|5575|5599|5599|5636|5636|5570|5570|6484500
1125979200000|2005-09-06 04:00:00|5630|5630|5657|5657|5675|5675|5606|5606|8132600
1126065600000|2005-09-07 04:00:00|5650|5650|5626|5626|5650|5650|5620|5620|9214000
1126152000000|2005-09-08 04:00:00|5655|5655|5615|5615|5655|5655|5580|5580|7520100
1126238400000|2005-09-09 04:00:00|5615|5615|5690|5690|5721|5721|5608|5608|7879300
1126497600000|2005-09-12 04:00:00|5668|5668|5656|5656|5691|5691|5655|5655|6406500
1126584000000|2005-09-13 04:00:00|5630|5630|5554|5554|5631|5631|5549|5549|11601300
1126670400000|2005-09-14 04:00:00|5545|5545|5502|5502|5554|5554|5497|5497|10317800
1126756800000|2005-09-15 04:00:00|5524|5524|5550|5550|5572|5572|5509|5509|7203300
1126843200000|2005-09-16 04:00:00|5574|5574|5595|5595|5645|5645|5563|5563|13634600
1127102400000|2005-09-19 04:00:00|5576|5576|5556|5556|5590|5590|5526|5526|8019700
1127188800000|2005-09-20 04:00:00|5624|5624|5604|5604|5650|5650|5590|5590|9583400
1127275200000|2005-09-21 04:00:00|5560|5560|5560|5560|5560|5560|5560|5560|9902700
1127361600000|2005-09-22 04:00:00|5591|5591|5669|5669|5690|5690|5585|5585|8734100
1127448000000|2005-09-23 04:00:00|5651|5651|5674|5674|5694|5694|5610|5610|7859500
1127707200000|2005-09-26 04:00:00|5699|5699|5659|5659|5713|5713|5640|5640|7648300
1127793600000|2005-09-27 04:00:00|5647|5647|5710|5710|5728|5728|5634|5634|8067000
1127880000000|2005-09-28 04:00:00|5719|5719|5744|5744|5773|5773|5710|5710|8143500
1127966400000|2005-09-29 04:00:00|5735|5735|5814|5814|5817|5817|5728|5728|9644100
1128052800000|2005-09-30 04:00:00|5787|5787|5946|5946|5946|5946|5759|5759|23316000
1128312000000|2005-10-03 04:00:00|5943|5943|5931|5931|5956|5956|5913|5913|15234500
1128398400000|2005-10-04 04:00:00|5845|5845|5808|5808|5872|5872|5797|5797|24866200
1128484800000|2005-10-05 04:00:00|5780|5780|5711|5711|5800|5800|5702|5702|15617200
1128571200000|2005-10-06 04:00:00|5700|5700|5622|5622|5776|5776|5550|5550|21143300
1128657600000|2005-10-07 04:00:00|5655|5655|5604|5604|5655|5655|5587|5587|12314500
1128916800000|2005-10-10 04:00:00|5604|5604|5584|5584|5640|5640|5580|5580|9164900
1129003200000|2005-10-11 04:00:00|5600|5600|5601|5601|5637|5637|5590|5590|10243200
1129089600000|2005-10-12 04:00:00|5601|5601|5603|5603|5623|5623|5560|5560|9828300
1129176000000|2005-10-13 04:00:00|5598|5598|5620|5620|5651|5651|5596|5596|8723300
1129262400000|2005-10-14 04:00:00|5585|5585|5611|5611|5629|5629|5578|5578|8310100
1129521600000|2005-10-17 04:00:00|5602|5602|5578|5578|5611|5611|5540|5540|8409100
1129608000000|2005-10-18 04:00:00|5540|5540|5535|5535|5559|5559|5487|5487|8032800
1129694400000|2005-10-19 04:00:00|5465|5465|5567|5567|5570|5570|5462|5462|9548600
1129780800000|2005-10-20 04:00:00|5570|5570|5517|5517|5596|5596|5497|5497|9112000
1129867200000|2005-10-21 04:00:00|5517|5517|5481|5481|5535|5535|5478.26|5478.26|10659000
1130126400000|2005-10-24 04:00:00|5499|5499|5510|5510|5564|5564|5495|5495|8230200
1130212800000|2005-10-25 04:00:00|5515|5515|5559|5559|5573|5573|5503|5503|7570700
1130299200000|2005-10-26 04:00:00|5559|5559|5499|5499|5575|5575|5496|5496|7635500
1130385600000|2005-10-27 04:00:00|5500|5500|5502|5502|5530|5530|5488|5488|7239000
1130472000000|2005-10-28 04:00:00|5548|5548|5592|5592|5624|5624|5515|5515|8099400
1130734800000|2005-10-31 05:00:00|5567|5567|5599|5599|5638|5638|5566|5566|11326500
1130821200000|2005-11-01 05:00:00|5650|5650|5525|5525|5672|5672|5525|5525|10816800
1130907600000|2005-11-02 05:00:00|5500|5500|5565|5565|5570|5570|5496|5496|10573600
1130994000000|2005-11-03 05:00:00|5590|5590|5596|5596|5611|5611|5575|5575|8328300
1131080400000|2005-11-04 05:00:00|5620|5620|5592|5592|5630|5630|5575|5575|6069600
1131339600000|2005-11-07 05:00:00|5552|5552|5558|5558|5581|5581|5514|5514|7611800
1131426000000|2005-11-08 05:00:00|5537|5537|5571|5571|5589|5589|5534|5534|6447900
1131512400000|2005-11-09 05:00:00|5588|5588|5600|5600|5633|5633|5575|5575|6077100
1131598800000|2005-11-10 05:00:00|5600|5600|5637|5637|5656|5656|5592|5592|7645800
1131685200000|2005-11-11 05:00:00|5641|5641|5637|5637|5670|5670|5626|5626|7528500
1131944400000|2005-11-14 05:00:00|5630|5630|5592|5592|5651|5651|5571|5571|9706700
1132030800000|2005-11-15 05:00:00|5597|5597|5600|5600|5612|5612|5592|5592|9660800
1132117200000|2005-11-16 05:00:00|5618|5618|5660|5660|5685|5685|5614|5614|9990200
1132203600000|2005-11-17 05:00:00|5685|5685|5715|5715|5743|5743|5660|5660|8009500
1132290000000|2005-11-18 05:00:00|5765|5765|5745|5745|5766|5766|5702|5702|11973800
1132549200000|2005-11-21 05:00:00|5720|5720|5764|5764|5775|5775|5717|5717|5644200
1132635600000|2005-11-22 05:00:00|5759|5759|5714|5714|5759|5759|5692|5692|6845700
1132722000000|2005-11-23 05:00:00|5699|5699|5701|5701|5701|5701|5635|5635|8448500
1132894800000|2005-11-25 05:00:00|5720|5720|5728|5728|5763|5763|5717|5717|2326800
1133154000000|2005-11-28 05:00:00|5685|5685|5711|5711|5736|5736|5672|5672|5787100
1133240400000|2005-11-29 05:00:00|5736|5736|5768|5768|5797|5797|5735|5735|6821700
1133326800000|2005-11-30 05:00:00|5779|5779|5719|5719|5804|5804|5716|5716|8624300
1133413200000|2005-12-01 05:00:00|5736|5736|5764|5764|5800|5800|5732|5732|6737600
1133499600000|2005-12-02 05:00:00|5730|5730|5736|5736|5772|5772|5720.99|5720.99|15060900
1133758800000|2005-12-05 05:00:00|5712|5712|5743|5743|5760|5760|5712|5712|6158800
1133845200000|2005-12-06 05:00:00|5740|5740|5741|5741|5782|5782|5734|5734|6015500
1133931600000|2005-12-07 05:00:00|5750|5750|5704|5704|5766|5766|5680|5680|6839200
1134018000000|2005-12-08 05:00:00|5700|5700|5701|5701|5750|5750|5670|5670|5414100
1134104400000|2005-12-09 05:00:00|5705|5705|5733|5733|5750|5750|5705|5705|5289200
1134363600000|2005-12-12 05:00:00|5730|5730|5691|5691|5754|5754|5682|5682|6006100
1134450000000|2005-12-13 05:00:00|5720|5720|5851|5851|5875|5875|5720|5720|10105200
1134536400000|2005-12-14 05:00:00|5849|5849|5962|5962|5970|5970|5828|5828|9403200
1134622800000|2005-12-15 05:00:00|5905|5905|5899|5899|5913|5913|5800|5800|10430900
1134709200000|2005-12-16 05:00:00|5919|5919|5811|5811|5945|5945|5750|5750|18585300
1134968400000|2005-12-19 05:00:00|5814|5814|5855|5855|5884|5884|5776|5776|7062300
1135054800000|2005-12-20 05:00:00|5800|5800|5821|5821|5869|5869|5775|5775|5440300
1135141200000|2005-12-21 05:00:00|5825|5825|5852|5852|5879|5879|5825|5825|6078300
1135227600000|2005-12-22 05:00:00|5827|5827|5878|5878|5878|5878|5825|5825|5800000
1135314000000|2005-12-23 05:00:00|5881|5881|5888|5888|5919|5919|5817|5817|3913000
1135659600000|2005-12-27 05:00:00|5866|5866|5860|5860|5895|5895|5845|5845|4745300
1135746000000|2005-12-28 05:00:00|5859|5859|5854|5854|5880|5880|5836|5836|5663000
1135832400000|2005-12-29 05:00:00|5843|5843|5842|5842|5865|5865|5812|5812|4008100
1135918800000|2005-12-30 05:00:00|5815|5815|5788|5788|5856|5856|5788|5788|5928600
1136264400000|2006-01-03 05:00:00|5830|5830|5878|5878|5886|5886|5769|5769|9741600
1136350800000|2006-01-04 05:00:00|5880|5880|5889|5889|5912|5912|5856|5856|6746400
1136437200000|2006-01-05 05:00:00|5870|5870|5870|5870|5907|5907|5861|5861|8936100
1136523600000|2006-01-06 05:00:00|5874|5874|5864|5864|5880|5880|5848|5848|8826300
1136782800000|2006-01-09 05:00:00|5845|5845|5908|5908|5909|5909|5845|5845|7715700
1136869200000|2006-01-10 05:00:00|5889|5889|5885|5885|5890|5890|5857|5857|8553600
1136955600000|2006-01-11 05:00:00|5894|5894|5906|5906|5907|5907|5860|5860|8791800
1137042000000|2006-01-12 05:00:00|5898|5898|5841|5841|5900|5900|5840|5840|6612800
1137128400000|2006-01-13 05:00:00|5841|5841|5890|5890|5892|5892|5839|5839|7146800
1137474000000|2006-01-17 05:00:00|5845|5845|5865|5865|5886|5886|5842|5842|5299200
1137560400000|2006-01-18 05:00:00|5850|5850|5867|5867|5875|5875|5837|5837|6699600
1137646800000|2006-01-19 05:00:00|5800|5800|5851|5851|5888|5888|5800|5800|8067300
1137733200000|2006-01-20 05:00:00|5851|5851|5784|5784|5856|5856|5779|5779|10493400
1137992400000|2006-01-23 05:00:00|5784|5784|5764|5764|5826|5826|5764|5764|9437800
1138078800000|2006-01-24 05:00:00|5800|5800|5787|5787|5816|5816|5729|5729|8163500
1138165200000|2006-01-25 05:00:00|5810|5810|5847|5847|5847|5847|5783.36|5783.36|8932300
1138251600000|2006-01-26 05:00:00|5875|5875|5882|5882|5900|5900|5859|5859|7007000
1138338000000|2006-01-27 05:00:00|5940|5940|5974|5974|5980|5980|5905|5905|11747900
1138597200000|2006-01-30 05:00:00|5913|5913|5914|5914|5970|5970|5895|5895|7909700
1138683600000|2006-01-31 05:00:00|5895|5895|5923|5923|5935|5935|5889|5889|10347600
1138770000000|2006-02-01 05:00:00|5910|5910|5982|5982|6002|6002|5906|5906|10829900
1138856400000|2006-02-02 05:00:00|5974|5974|5965|5965|6015|6015|5964|5964|9759100
1138942800000|2006-02-03 05:00:00|5939|5939|5968|5968|6005|6005|5932|5932|7816700
1139202000000|2006-02-06 05:00:00|5958|5958|5979|5979|5990|5990|5910|5910|4998800
1139288400000|2006-02-07 05:00:00|5947|5947|5932|5932|5981|5981|5911|5911|6405700
1139374800000|2006-02-08 05:00:00|5940|5940|5947|5947|5980|5980|5923|5923|7338000
1139461200000|2006-02-09 05:00:00|5946|5946|5962|5962|5985|5985|5932|5932|6242200
1139547600000|2006-02-10 05:00:00|5963|5963|5970|5970|5979|5979|5946|5946|5804900
1139806800000|2006-02-13 05:00:00|5958|5958|5944|5944|5967|5967|5927|5927|5198500
1139893200000|2006-02-14 05:00:00|5955|5955|5984|5984|6000|6000|5948|5948|7923000
1139979600000|2006-02-15 05:00:00|5975|5975|6011|6011|6025|6025|5971|5971|8575200
1140066000000|2006-02-16 05:00:00|6002|6002|6073|6073|6083|6083|6001|6001|6998200
1140152400000|2006-02-17 05:00:00|6059|6059|6100|6100|6103|6103|6042|6042|9137500
1140498000000|2006-02-21 05:00:00|6088|6088|6088|6088|6100|6100|6069|6069|6770600
1140584400000|2006-02-22 05:00:00|6100|6100|6194|6194|6200|6200|6098|6098|9974000
1140670800000|2006-02-23 05:00:00|6185|6185|6148|6148|6209|6209|6139|6139|7110800
1140757200000|2006-02-24 05:00:00|6132|6132|6150|6150|6173|6173|6106|6106|5610800
1141016400000|2006-02-27 05:00:00|6168|6168|6135|6135|6189|6189|6135|6135|6723400
1141102800000|2006-02-28 05:00:00|6100|6100|5993|5993|6121|6121|5985|5985|14467400
1141189200000|2006-03-01 05:00:00|6011|6011|6011|6011|6046|6046|6002|6002|9218800
1141275600000|2006-03-02 05:00:00|5999|5999|5955|5955|6002|6002|5936|5936|10876800
1141362000000|2006-03-03 05:00:00|5930|5930|5967|5967|6016|6016|5930|5930|7800900
1141621200000|2006-03-06 05:00:00|5955|5955|5967|5967|5996|5996|5950|5950|4631300
1141707600000|2006-03-07 05:00:00|5956|5956|6030|6030|6056|6056|5942|5942|7366400
1141794000000|2006-03-08 05:00:00|6025|6025|6107|6107|6133|6133|6023|6023|8680200
1141880400000|2006-03-09 05:00:00|6150|6150|6140|6140|6200|6200|6110|6110|7114000
1141966800000|2006-03-10 05:00:00|6145|6145|6225|6225|6244|6244|6145|6145|8507000
1142226000000|2006-03-13 05:00:00|6211|6211|6198|6198|6250|6250|6180|6180|5956200
1142312400000|2006-03-14 05:00:00|6009|6009|6001|6001|6068|6068|5960|5960|18306900
1142398800000|2006-03-15 05:00:00|6051|6051|5990|5990|6051|6051|5977|5977|9813700
1142485200000|2006-03-16 05:00:00|5980|5980|5939|5939|5986|5986|5900|5900|12489800
1142571600000|2006-03-17 05:00:00|5939|5939|5910|5910|5940|5940|5885|5885|17418400
1142830800000|2006-03-20 05:00:00|5938|5938|5918|5918|5938|5938|5871|5871|7027800
1142917200000|2006-03-21 05:00:00|5921|5921|5903|5903|5972|5972|5894|5894|6909400
1143003600000|2006-03-22 05:00:00|5870|5870|5949|5949|5960|5960|5870|5870|5850200
1143090000000|2006-03-23 05:00:00|5926|5926|5865|5865|5940|5940|5844|5844|9166600
1143176400000|2006-03-24 05:00:00|5856|5856|5874|5874|5895|5895|5798|5798|8883300
1143435600000|2006-03-27 05:00:00|5838|5838|5829|5829|5862|5862|5826|5826|8041500
1143522000000|2006-03-28 05:00:00|5800|5800|5753|5753|5828|5828|5750|5750|14113000
1143608400000|2006-03-29 05:00:00|5744|5744|5774|5774|5798|5798|5700|5700|12430800
1143694800000|2006-03-30 05:00:00|5753|5753|5763|5763|5810|5810|5740|5740|8419500
1143781200000|2006-03-31 05:00:00|5763|5763|5763|5763|5830|5830|5758|5758|11176100
1144036800000|2006-04-03 04:00:00|5769|5769|5788|5788|5836|5836|5769|5769|8113400
1144123200000|2006-04-04 04:00:00|5783|5783|5800|5800|5848|5848|5777|5777|8874300
1144209600000|2006-04-05 04:00:00|5795|5795|5762|5762|5810|5810|5754|5754|8933900
1144296000000|2006-04-06 04:00:00|5757|5757|5750|5750|5792|5792|5724|5724|6607300
1144382400000|2006-04-07 04:00:00|5750|5750|5728|5728|5794|5794|5726|5726|7395500
1144641600000|2006-04-10 04:00:00|5730|5730|5715|5715|5740|5740|5695|5695|7153800
1144728000000|2006-04-11 04:00:00|5727|5727|5649|5649|5730.34|5730.34|5609|5609|13443800
1144814400000|2006-04-12 04:00:00|5630|5630|5642|5642|5650|5650|5628|5628|8850500
1144900800000|2006-04-13 04:00:00|5640|5640|5660|5660|5667|5667|5635|5635|6852400
1145246400000|2006-04-17 04:00:00|5620|5620|5603|5603|5647|5647|5575|5575|13180500
1145332800000|2006-04-18 04:00:00|5594|5594|5616|5616|5637|5637|5584|5584|11187100
1145419200000|2006-04-19 04:00:00|5568|5568|5607|5607|5608|5608|5507|5507|12878200
1145505600000|2006-04-20 04:00:00|5616|5616|5626|5626|5680|5680|5577|5577|14284600
1145592000000|2006-04-21 04:00:00|5610|5610|5634|5634|5676|5676|5599|5599|12077500
1145851200000|2006-04-24 04:00:00|5615|5615|5660|5660|5700|5700|5615|5615|9188200
1145937600000|2006-04-25 04:00:00|5690|5690|5727|5727|5752|5752|5663|5663|22264700
1146024000000|2006-04-26 04:00:00|5756|5756|5801|5801|5806|5806|5748|5748|15661100
1146110400000|2006-04-27 04:00:00|5780|5780|5838|5838|5873|5873|5776|5776|8826800
1146196800000|2006-04-28 04:00:00|5830|5830|5821|5821|5847|5847|5800|5800|8917700
1146456000000|2006-05-01 04:00:00|5843|5843|5788|5788|5867|5867|5776|5776|7304800
1146542400000|2006-05-02 04:00:00|5766|5766|5811|5811|5834|5834|5743|5743|8489400
1146628800000|2006-05-03 04:00:00|5625|5625|5622|5622|5649|5649|5518|5518|28760000
1146715200000|2006-05-04 04:00:00|5623|5623|5586|5586|5669|5669|5560|5560|15422700
1146801600000|2006-05-05 04:00:00|5624|5624|5573|5573|5624|5624|5565|5565|13408200
1147060800000|2006-05-08 04:00:00|5601|5601|5634|5634|5660|5660|5542|5542|14654500
1147147200000|2006-05-09 04:00:00|5636|5636|5650|5650|5667|5667|5617|5617|11459900
1147233600000|2006-05-10 04:00:00|5669|5669|5634|5634|5674|5674|5625|5625|9617500
1147320000000|2006-05-11 04:00:00|5665|5665|5565|5565|5665|5665|5551|5551|12379000
1147406400000|2006-05-12 04:00:00|5580|5580|5501|5501|5583|5583|5501|5501|13890600
1147665600000|2006-05-15 04:00:00|5469|5469|5557|5557|5570|5570|5405|5405|11534800
1147752000000|2006-05-16 04:00:00|5560|5560|5604|5604|5626|5626|5552|5552|11488100
1147838400000|2006-05-17 04:00:00|5556|5556|5533|5533|5592|5592|5525|5525|10081600
1147924800000|2006-05-18 04:00:00|5520|5520|5489|5489|5553|5553|5488|5488|8131000
1148011200000|2006-05-19 04:00:00|5499|5499|5415|5415|5500|5500|5375|5375|16266900
1148270400000|2006-05-22 04:00:00|5396|5396|5428|5428|5449|5449|5395|5395|9208400
1148356800000|2006-05-23 04:00:00|5431|5431|5449|5449|5499|5499|5406|5406|9513200
1148443200000|2006-05-24 04:00:00|5456|5456|5482|5482|5514|5514|5419|5419|10032200
1148529600000|2006-05-25 04:00:00|5513|5513|5526|5526|5528|5528|5486|5486|8082700
1148616000000|2006-05-26 04:00:00|5520|5520|5513|5513|5530|5530|5471|5471|6297100
1148961600000|2006-05-30 04:00:00|5478|5478|5438|5438|5502|5502|5433|5433|6972000
1149048000000|2006-05-31 04:00:00|5458|5458|5425|5425|5469|5469|5400|5400|11624100
1149134400000|2006-06-01 04:00:00|5435|5435|5448|5448|5451|5451|5403|5403|6941200
1149220800000|2006-06-02 04:00:00|5437|5437|5395|5395|5455|5455|5380|5380|8578200
1149480000000|2006-06-05 04:00:00|5380|5380|5318|5318|5404|5404|5307|5307|8025800
1149566400000|2006-06-06 04:00:00|5311|5311|5337|5337|5350|5350|5275|5275|9189300
1149652800000|2006-06-07 04:00:00|5360|5360|5324|5324|5413|5413|5316|5316|8439600
1149739200000|2006-06-08 04:00:00|5350|5350|5474|5474|5510|5510|5330|5330|15081400
1149825600000|2006-06-09 04:00:00|5452|5452|5445|5445|5500|5500|5411|5411|7723700
1150084800000|2006-06-12 04:00:00|5457|5457|5431|5431|5492|5492|5416|5416|5924200
1150171200000|2006-06-13 04:00:00|5432|5432|5413|5413|5525|5525|5410|5410|10275800
1150257600000|2006-06-14 04:00:00|5400|5400|5483|5483|5493|5493|5379|5379|8757400
1150344000000|2006-06-15 04:00:00|5497|5497|5488|5488|5509|5509|5397|5397|8548000
1150430400000|2006-06-16 04:00:00|5489|5489|5502|5502|5520|5520|5483|5483|10805400
1150689600000|2006-06-19 04:00:00|5598|5598|5487|5487|5600|5600|5470|5470|11239200
1150776000000|2006-06-20 04:00:00|5523|5523|5558|5558|5584|5584|5486|5486|11378600
1150862400000|2006-06-21 04:00:00|5552|5552|5582|5582|5619|5619|5546|5546|8701300
1150948800000|2006-06-22 04:00:00|5563|5563|5585|5585|5592|5592|5552|5552|6128000
1151035200000|2006-06-23 04:00:00|5556|5556|5573|5573|5616|5616|5550|5550|6917400
1151294400000|2006-06-26 04:00:00|5574|5574|5599|5599|5600|5600|5526|5526|5617900
1151380800000|2006-06-27 04:00:00|5525|5525|5575|5575|5600|5600|5520|5520|7336400
1151467200000|2006-06-28 04:00:00|5575|5575|5577|5577|5602|5602|5550|5550|6488200
1151553600000|2006-06-29 04:00:00|5624|5624|5699|5699|5700|5700|5582|5582|10319200
1151640000000|2006-06-30 04:00:00|5700|5700|5560|5560|5719|5719|5560|5560|21161600
1151899200000|2006-07-03 04:00:00|5602|5602|5630|5630|5641|5641|5602|5602|4559500
1152072000000|2006-07-05 04:00:00|5570|5570|5593|5593|5614|5614|5565|5565|9147000
1152158400000|2006-07-06 04:00:00|5597|5597|5645|5645|5675|5675|5594|5594|7215500
1152244800000|2006-07-07 04:00:00|5645|5645|5650|5650|5675|5675|5625|5625|6834700
1152504000000|2006-07-10 04:00:00|5643|5643|5698|5698|5713|5713|5643|5643|6776600
1152590400000|2006-07-11 04:00:00|5678|5678|5725|5725|5734|5734|5678|5678|6104100
1152676800000|2006-07-12 04:00:00|5725|5725|5661|5661|5733|5733|5651|5651|7060100
1152763200000|2006-07-13 04:00:00|5661|5661|5654|5654|5679|5679|5640|5640|9209500
1152849600000|2006-07-14 04:00:00|5629|5629|5566|5566|5636|5636|5525|5525|8959200
1153108800000|2006-07-17 04:00:00|5563|5563|5582|5582|5617|5617|5555|5555|6167300
1153195200000|2006-07-18 04:00:00|5565|5565|5581|5581|5592|5592|5530|5530|7123000
1153281600000|2006-07-19 04:00:00|5580|5580|5664|5664|5685|5685|5550|5550|7938600
1153368000000|2006-07-20 04:00:00|5641|5641|5661|5661|5699|5699|5618|5618|5751700
1153454400000|2006-07-21 04:00:00|5685|5685|5607|5607|5698|5698|5592|5592|8014400
1153713600000|2006-07-24 04:00:00|5635|5635|5690|5690|5699|5699|5615|5615|4482400
1153800000000|2006-07-25 04:00:00|5660|5660|5688|5688|5725|5725|5622|5622|6701600
1153886400000|2006-07-26 04:00:00|5665|5665|5667|5667|5677|5677|5631|5631|7223500
1153972800000|2006-07-27 04:00:00|5685|5685|5644|5644|5699|5699|5640|5640|5575300
1154059200000|2006-07-28 04:00:00|5687|5687|5681|5681|5723|5723|5666|5666|5886700
1154318400000|2006-07-31 04:00:00|5641|5641|5620|5620|5666|5666|5607|5607|7592900
1154404800000|2006-08-01 04:00:00|5600|5600|5593|5593|5607|5607|5570|5570|5851700
1154491200000|2006-08-02 04:00:00|5798|5798|5829|5829|5890|5890|5747|5747|17708100
1154577600000|2006-08-03 04:00:00|5846|5846|5945|5945|5969|5969|5813|5813|12370500
1154664000000|2006-08-04 04:00:00|5959|5959|5945|5945|5976|5976|5909|5909|7888800
1154923200000|2006-08-07 04:00:00|5914|5914|5940|5940|5947|5947|5884|5884|6377400
1155009600000|2006-08-08 04:00:00|5975|5975|5972|5972|6000|6000|5928|5928|9319300
1155096000000|2006-08-09 04:00:00|5980|5980|5954|5954|5998|5998|5940|5940|5617000
1155182400000|2006-08-10 04:00:00|5960|5960|6026|6026|6029|6029|5958|5958|8648900
1155268800000|2006-08-11 04:00:00|5999|5999|6026|6026|6045|6045|5979|5979|8092600
1155528000000|2006-08-14 04:00:00|6027|6027|5976|5976|6075|6075|5964|5964|8069500
1155614400000|2006-08-15 04:00:00|6025|6025|6044|6044|6062|6062|6010|6010|6944800
1155700800000|2006-08-16 04:00:00|6038|6038|6042|6042|6056|6056|6023|6023|6605100
1155787200000|2006-08-17 04:00:00|6014|6014|6034|6034|6064|6064|6014|6014|6589200
1155873600000|2006-08-18 04:00:00|6035|6035|6039|6039|6042|6042|5978|5978|6865300
1156132800000|2006-08-21 04:00:00|6030|6030|6078|6078|6093|6093|6028|6028|5296600
1156219200000|2006-08-22 04:00:00|6072|6072|6105|6105|6118|6118|6071|6071|6521600
1156305600000|2006-08-23 04:00:00|6090|6090|6092|6092|6145|6145|6073|6073|4850200
1156392000000|2006-08-24 04:00:00|6088|6088|6105|6105|6138|6138|6082|6082|5346300
1156478400000|2006-08-25 04:00:00|6083|6083|6087|6087|6117|6117|6082|6082|4492800
1156737600000|2006-08-28 04:00:00|6042|6042|6098|6098|6122|6122|6022|6022|6248600
1156824000000|2006-08-29 04:00:00|6100|6100|6120|6120|6139|6139|6076|6076|4940800
1156910400000|2006-08-30 04:00:00|6145|6145|6175|6175|6203|6203|6140|6140|8797700
1156996800000|2006-08-31 04:00:00|6157|6157|6190|6190|6203|6203|6155|6155|6514600
1157083200000|2006-09-01 04:00:00|6199|6199|6191|6191|6209|6209|6175|6175|4132300
1157428800000|2006-09-05 04:00:00|6150|6150|6156|6156|6169|6169|6119|6119|6288700
1157515200000|2006-09-06 04:00:00|6156|6156|6144|6144|6167|6167|6114|6114|4595800
1157601600000|2006-09-07 04:00:00|6189|6189|6153|6153|6203|6203|6134|6134|7174100
1157688000000|2006-09-08 04:00:00|6234|6234|6114|6114|6234|6234|6110|6110|5725900
1157947200000|2006-09-11 04:00:00|6110|6110|6192|6192|6210|6210|6109|6109|9152200
1158033600000|2006-09-12 04:00:00|6192|6192|6185|6185|6218|6218|6175|6175|5626800
1158120000000|2006-09-13 04:00:00|6183|6183|6056|6056|6185|6185|6042|6042|11058100
1158206400000|2006-09-14 04:00:00|6005|6005|6077|6077|6097|6097|5983|5983|8959600
1158292800000|2006-09-15 04:00:00|6110|6110|6090|6090|6175|6175|6090|6090|17544000
1158552000000|2006-09-18 04:00:00|6073|6073|6050|6050|6098|6098|6044|6044|6676300
1158638400000|2006-09-19 04:00:00|6032|6032|6091|6091|6093|6093|6021|6021|7318100
1158724800000|2006-09-20 04:00:00|6110|6110|6163|6163|6178|6178|6076|6076|6997800
1158811200000|2006-09-21 04:00:00|6181|6181|6174|6174|6202|6202|6143|6143|9904700
1158897600000|2006-09-22 04:00:00|6165|6165|6181|6181|6200|6200|6154|6154|6795200
1159156800000|2006-09-25 04:00:00|6157|6157|6229|6229|6250|6250|6156|6156|8143300
1159243200000|2006-09-26 04:00:00|6203|6203|6248|6248|6265|6265|6191|6191|8944700
1159329600000|2006-09-27 04:00:00|6248|6248|6273|6273|6285|6285|6236|6236|8368600
1159416000000|2006-09-28 04:00:00|6241|6241|6226|6226|6255|6255|6192|6192|9379800
1159502400000|2006-09-29 04:00:00|6213|6213|6198|6198|6269|6269|6198|6198|7232500
1159761600000|2006-10-02 04:00:00|6199|6199|6204|6204|6231|6231|6189|6189|4772100
1159848000000|2006-10-03 04:00:00|6189|6189|6230|6230|6250|6250|6189|6189|8824800
1159934400000|2006-10-04 04:00:00|6208|6208|6334|6334|6353|6353|6202|6202|15130400
1160020800000|2006-10-05 04:00:00|6323|6323|6352|6352|6374|6374|6321|6321|8246900
1160107200000|2006-10-06 04:00:00|6315|6315|6309|6309|6331|6331|6272|6272|7072300
1160366400000|2006-10-09 04:00:00|6278|6278|6285|6285|6304|6304|6274|6274|3882500
1160452800000|2006-10-10 04:00:00|6261|6261|6272|6272|6272.3|6272.3|6205|6205|7690400
1160539200000|2006-10-11 04:00:00|6228|6228|6248|6248|6267|6267|6212|6212|4826500
1160625600000|2006-10-12 04:00:00|6257|6257|6241|6241|6286.9|6286.9|6232|6232|5933100
1160712000000|2006-10-13 04:00:00|6216|6216|6213|6213|6219|6219|6165|6165|7187800
1160971200000|2006-10-16 04:00:00|6182|6182|6205|6205|6223|6223|6150|6150|5243500
1161057600000|2006-10-17 04:00:00|6179|6179|6225|6225|6248|6248|6177|6177|6684200
1161144000000|2006-10-18 04:00:00|6215|6215|6259|6259|6283|6283|6200|6200|7517900
1161230400000|2006-10-19 04:00:00|6229|6229|6250|6250|6256|6256|6214|6214|5236800
1161316800000|2006-10-20 04:00:00|6273|6273|6268|6268|6288|6288|6215|6215|8001100
1161576000000|2006-10-23 04:00:00|6228|6228|6328|6328|6347|6347|6225|6225|7354400
1161662400000|2006-10-24 04:00:00|6300|6300|6288|6288|6317|6317|6267|6267|6641600
1161748800000|2006-10-25 04:00:00|6298|6298|6313|6313|6340|6340|6282|6282|5911000
1161835200000|2006-10-26 04:00:00|6310|6310|6350|6350|6367|6367|6290|6290|6426000
1161921600000|2006-10-27 04:00:00|6331|6331|6356|6356|6384|6384|6315|6315|7174500
1162184400000|2006-10-30 05:00:00|6357|6357|6381|6381|6402|6402|6345|6345|8786900
1162270800000|2006-10-31 05:00:00|6221|6221|6339|6339|6353|6353|6221|6221|14877500
1162357200000|2006-11-01 05:00:00|6320|6320|6304|6304|6363|6363|6255|6255|8882800
1162443600000|2006-11-02 05:00:00|6284|6284|6327|6327|6339|6339|6276|6276|8152800
1162530000000|2006-11-03 05:00:00|6327|6327|6340|6340|6349|6349|6310|6310|5501500
1162789200000|2006-11-06 05:00:00|6323|6323|6356|6356|6375|6375|6312|6312|9449700
1162875600000|2006-11-07 05:00:00|6356|6356|6411|6411|6438|6438|6342|6342|7796700
1162962000000|2006-11-08 05:00:00|6413|6413|6404|6404|6435|6435|6394|6394|9745400
1163048400000|2006-11-09 05:00:00|6386|6386|6380|6380|6400|6400|6319|6319|8202500
1163134800000|2006-11-10 05:00:00|6396|6396|6370|6370|6400|6400|6335|6335|6891900
1163394000000|2006-11-13 05:00:00|6377|6377|6325|6325|6379|6379|6315|6315|6033000
1163480400000|2006-11-14 05:00:00|6318|6318|6320|6320|6339|6339|6274|6274|7899400
1163566800000|2006-11-15 05:00:00|6312|6312|6312|6312|6347|6347|6298|6298|5562100
1163653200000|2006-11-16 05:00:00|6327|6327|6352|6352|6381|6381|6300|6300|4839700
1163739600000|2006-11-17 05:00:00|6350|6350|6386|6386|6387|6387|6330|6330|6249100
1163998800000|2006-11-20 05:00:00|6390|6390|6369|6369|6397|6397|6363|6363|4624800
1164085200000|2006-11-21 05:00:00|6345|6345|6326|6326|6371|6371|6326|6326|5115700
1164171600000|2006-11-22 05:00:00|6327|6327|6364|6364|6364|6364|6306|6306|4059300
1164344400000|2006-11-24 05:00:00|6364|6364|6353|6353|6374|6374|6340|6340|2288700
1164603600000|2006-11-27 05:00:00|6317|6317|6284|6284|6335|6335|6253|6253|7187300
1164690000000|2006-11-28 05:00:00|6270|6270|6307|6307|6336|6336|6229|6229|7152000
1164776400000|2006-11-29 05:00:00|6295|6295|6321|6321|6324|6324|6259|6259|5767900
1164862800000|2006-11-30 05:00:00|6304|6304|6279|6279|6324|6324|6253|6253|9012100
1164949200000|2006-12-01 05:00:00|6301|6301|6269|6269|6310|6310|6221|6221|6604400
1165208400000|2006-12-04 05:00:00|6308|6308|6342|6342|6355|6355|6275|6275|7102600
1165294800000|2006-12-05 05:00:00|6342|6342|6351|6351|6396|6396|6330|6330|6025100
1165381200000|2006-12-06 05:00:00|6357|6357|6380|6380|6381|6381|6329|6329|5554200
1165467600000|2006-12-07 05:00:00|6395|6395|6380|6380|6404|6404|6368|6368|6999200
1165554000000|2006-12-08 05:00:00|6370|6370|6389|6389|6418|6418|6357|6357|4695400
1165813200000|2006-12-11 05:00:00|6370|6370|6387|6387|6403|6403|6360|6360|3864800
1165899600000|2006-12-12 05:00:00|6392|6392|6370|6370|6406|6406|6345|6345|7023600
1165986000000|2006-12-13 05:00:00|6373|6373|6340|6340|6395|6395|6325|6325|6102100
1166072400000|2006-12-14 05:00:00|6330|6330|6335|6335|6378|6378|6328|6328|5850500
1166158800000|2006-12-15 05:00:00|6349|6349|6411|6411|6424|6424|6337|6337|11542300
1166418000000|2006-12-18 05:00:00|6402|6402|6416|6416|6427|6427|6365|6365|5769300
1166504400000|2006-12-19 05:00:00|6372|6372|6439|6439|6445|6445|6370|6370|6102700
1166590800000|2006-12-20 05:00:00|6430|6430|6447|6447|6448|6448|6402|6402|4525700
1166677200000|2006-12-21 05:00:00|6430|6430|6405|6405|6450|6450|6392|6392|6111400
1166763600000|2006-12-22 05:00:00|6423|6423|6380|6380|6425|6425|6375|6375|4390700
1167109200000|2006-12-26 05:00:00|6367|6367|6419|6419|6427|6427|6360|6360|4020000
1167195600000|2006-12-27 05:00:00|6440|6440|6442|6442|6458|6458|6425|6425|5247200
1167282000000|2006-12-28 05:00:00|6417|6417|6448|6448|6462|6462|6412|6412|3902300
1167368400000|2006-12-29 05:00:00|6436|6436|6427|6427|6473|6473|6410|6410|4421700
1167800400000|2007-01-03 05:00:00|6372|6372|6454|6454|6466|6466|6370|6370|9718300
1167886800000|2007-01-04 05:00:00|6434|6434|6405|6405|6450|6450|6375|6375|8716600
1167973200000|2007-01-05 05:00:00|6387|6387|6350|6350|6400|6400|6334|6334|9908000
1168232400000|2007-01-08 05:00:00|6359|6359|6364|6364|6378|6378|6323|6323|11068200
1168318800000|2007-01-09 05:00:00|6339|6339|6348|6348|6380|6380|6311|6311|10826800
1168405200000|2007-01-10 05:00:00|6327|6327|6424|6424|6433|6433|6325|6325|8139500
1168491600000|2007-01-11 05:00:00|6416|6416|6464|6464|6480|6480|6410|6410|6593200
1168578000000|2007-01-12 05:00:00|6440|6440|6500|6500|6500|6500|6440|6440|7904200
1168923600000|2007-01-16 05:00:00|6491|6491|6500|6500|6500|6500|6472|6472|10397100
1169010000000|2007-01-17 05:00:00|6521|6521|6536|6536|6573|6573|6485|6485|11404100
1169096400000|2007-01-18 05:00:00|6525|6525|6554|6554|6565|6565|6368|6368|8680100
1169182800000|2007-01-19 05:00:00|6569|6569|6609|6609|6630|6630|6554|6554|9241500
1169442000000|2007-01-22 05:00:00|6595|6595|6572|6572|6603|6603|6516|6516|9324800
1169528400000|2007-01-23 05:00:00|6600|6600|6564|6564|6600|6600|6529|6529|5763800
1169614800000|2007-01-24 05:00:00|6555|6555|6551|6551|6574|6574|6510|6510|6400300
1169701200000|2007-01-25 05:00:00|6536|6536|6492|6492|6549|6549|6468|6468|6801500
1169787600000|2007-01-26 05:00:00|6500|6500|6486|6486|6514|6514|6450|6450|6829500
1170046800000|2007-01-29 05:00:00|6523|6523|6488|6488|6555|6555|6483|6483|9458300
1170133200000|2007-01-30 05:00:00|6441|6441|6459|6459|6479|6479|6368|6368|12003600
1170219600000|2007-01-31 05:00:00|6450|6450|6487|6487|6516|6516|6410|6410|8954500
1170306000000|2007-02-01 05:00:00|6490|6490|6534|6534|6549|6549|6468|6468|8122900
1170392400000|2007-02-02 05:00:00|6558|6558|6534|6534|6564|6564|6509|6509|6379400
1170651600000|2007-02-05 05:00:00|6512|6512|6515|6515|6542|6542|6493|6493|6395900
1170738000000|2007-02-06 05:00:00|6515|6515|6459|6459|6526|6526|6448|6448|8342700
1170824400000|2007-02-07 05:00:00|6482|6482|6448|6448|6495|6495|6435|6435|6747400
1170910800000|2007-02-08 05:00:00|6411|6411|6459|6459|6475|6475|6410|6410|5783700
1170997200000|2007-02-09 05:00:00|6459|6459|6443|6443|6481.5|6481.5|6422|6422|5253600
1171256400000|2007-02-12 05:00:00|6436|6436|6416|6416|6459|6459|6406|6406|8014267
1171342800000|2007-02-13 05:00:00|6416|6416|6471|6471|6474|6474|6406|6406|8845139
1171429200000|2007-02-14 05:00:00|6485|6485|6488|6488|6507|6507|6462|6462|5969234
1171515600000|2007-02-15 05:00:00|6480|6480|6499|6499|6540|6540|6480|6480|5174100
1171602000000|2007-02-16 05:00:00|6489|6489|6507|6507|6550|6550|6480|6480|8158900
1171947600000|2007-02-20 05:00:00|6475|6475|6488|6488|6507|6507|6436|6436|9201400
1172034000000|2007-02-21 05:00:00|6475|6475|6469|6469|6499|6499|6432|6432|5655600
1172120400000|2007-02-22 05:00:00|6448|6448|6471|6471|6473|6473|6431|6431|6321700
1172206800000|2007-02-23 05:00:00|6478|6478|6482|6482|6493|6493|6446|6446|5538800
1172466000000|2007-02-26 05:00:00|6466|6466|6444|6444|6499|6499|6432|6432|6545335
1172552400000|2007-02-27 05:00:00|6431|6431|6125|6125|6473|6473|6125|6125|16894900
1172638800000|2007-02-28 05:00:00|6250|6250|6349|6349|6377|6377|6225|6225|17278500
1172725200000|2007-03-01 05:00:00|6275|6275|6368|6368|6412|6412|6275|6275|11245377
1172811600000|2007-03-02 05:00:00|6335|6335|6316|6316|6371|6371|6270|6270|9275100
1173070800000|2007-03-05 05:00:00|6284|6284|6279|6279|6360|6360|6266|6266|9922300
1173157200000|2007-03-06 05:00:00|6300|6300|6294|6294|6307|6307|6245|6245|12011982
1173243600000|2007-03-07 05:00:00|6280|6280|6208|6208|6305|6305|6202|6202|10622400
1173330000000|2007-03-08 05:00:00|6229|6229|6231|6231|6248|6248|6187|6187|8996800
1173416400000|2007-03-09 05:00:00|6240|6240|6216|6216|6270|6270|6200|6200|9194390
1173672000000|2007-03-12 04:00:00|6209|6209|6209|6209|6240|6240|6198|6198|5979700
1173758400000|2007-03-13 04:00:00|6175|6175|6117|6117|6212|6212|6114|6114|11281200
1173844800000|2007-03-14 04:00:00|6135|6135|6136|6136|6159|6159|6042|6042|10524100
1173931200000|2007-03-15 04:00:00|6156|6156|6191|6191|6205|6205|6125|6125|12712906
1174017600000|2007-03-16 04:00:00|6214|6214|6161|6161|6216|6216|6148|6148|12367150
1174276800000|2007-03-19 04:00:00|6172|6172|6198|6198|6215|6215|6171|6171|5646600
1174363200000|2007-03-20 04:00:00|6198|6198|6228|6228|6234|6234|6180|6180|6517250
1174449600000|2007-03-21 04:00:00|6234|6234|6296|6296|6300|6300|6215|6215|8562901
1174536000000|2007-03-22 04:00:00|6350|6350|6385|6385|6390|6390|6320|6320|15329420
1174622400000|2007-03-23 04:00:00|6353|6353|6380|6380|6398|6398|6345|6345|7081800
1174881600000|2007-03-26 04:00:00|6360|6360|6390|6390|6392|6392|6327|6327|7491719
1174968000000|2007-03-27 04:00:00|6355|6355|6327|6327|6376|6376|6316|6316|8039300
1175054400000|2007-03-28 04:00:00|6348|6348|6301|6301|6348|6348|6266|6266|7296800
1175140800000|2007-03-29 04:00:00|6349|6349|6326|6326|6350|6350|6290|6290|5366225
1175227200000|2007-03-30 04:00:00|6311|6311|6316|6316|6340|6340|6200|6200|8527800
1175486400000|2007-04-02 04:00:00|6322|6322|6302|6302|6335|6335|6265|6265|6484000
1175572800000|2007-04-03 04:00:00|6322|6322|6290|6290|6344|6344|6274|6274|11410300
1175659200000|2007-04-04 04:00:00|6310|6310|6305|6305|6325|6325|6285|6285|9729969
1175745600000|2007-04-05 04:00:00|6281|6281|6300|6300|6318|6318|6281|6281|6453000
1176091200000|2007-04-09 04:00:00|6303|6303|6326|6326|6340|6340|6282|6282|7694370
1176177600000|2007-04-10 04:00:00|6324|6324|6321|6321|6354|6354|6311|6311|6554303
1176264000000|2007-04-11 04:00:00|6321|6321|6304|6304|6322|6322|6275|6275|9122439
1176350400000|2007-04-12 04:00:00|6303|6303|6352|6352|6359|6359|6290|6290|7570037
1176436800000|2007-04-13 04:00:00|6352|6352|6338|6338|6352|6352|6314|6314|6547916
1176696000000|2007-04-16 04:00:00|6350|6350|6373|6373|6380|6380|6329|6329|8575381
1176782400000|2007-04-17 04:00:00|6358|6358|6390|6390|6408|6408|6353|6353|12344608
1176868800000|2007-04-18 04:00:00|6365|6365|6376|6376|6390|6390|6339|6339|8304052
1176955200000|2007-04-19 04:00:00|6377|6377|6362|6362|6419|6419|6350|6350|8974839
1177041600000|2007-04-20 04:00:00|6399|6399|6380|6380|6400|6400|6349|6349|18753260
1177300800000|2007-04-23 04:00:00|6380|6380|6363|6363|6400|6400|6355|6355|6754580
1177387200000|2007-04-24 04:00:00|6348|6348|6373|6373|6374|6374|6277|6277|10111677
1177473600000|2007-04-25 04:00:00|6335|6335|6353|6353|6375|6375|6333|6333|7323345
1177560000000|2007-04-26 04:00:00|6326|6326|6299|6299|6348|6348|6292|6292|9165164
1177646400000|2007-04-27 04:00:00|6291|6291|6298|6298|6321|6321|6261|6261|9746956
1177905600000|2007-04-30 04:00:00|6336|6336|6440|6440|6475|6475|6335|6335|19249954
1177992000000|2007-05-01 04:00:00|6321|6321|6296|6296|6325|6325|6263|6263|18843960
1178078400000|2007-05-02 04:00:00|6321|6321|6237|6237|6321|6321|6231|6231|19704714
1178164800000|2007-05-03 04:00:00|6263|6263|6200|6200|6270|6270|6184|6184|17850483
1178251200000|2007-05-04 04:00:00|6225|6225|6241|6241|6247|6247|6175|6175|12433090
1178510400000|2007-05-07 04:00:00|6261|6261|6218|6218|6279|6279|6200|6200|12138179
1178596800000|2007-05-08 04:00:00|6183|6183|6175|6175|6197|6197|6150|6150|16579031
1178683200000|2007-05-09 04:00:00|6150|6150|6201|6201|6227|6227|6142|6142|10519995
1178769600000|2007-05-10 04:00:00|6201|6201|6149|6149|6205|6205|6104|6104|14807566
1178856000000|2007-05-11 04:00:00|6167|6167|6165|6165|6185|6185|6142|6142|8478965
1179115200000|2007-05-14 04:00:00|6175|6175|6172|6172|6190|6190|6156|6156|8754770
1179201600000|2007-05-15 04:00:00|6172|6172|6207|6207|6289|6289|6172|6172|14855900
1179288000000|2007-05-16 04:00:00|6230|6230|6332|6332|6361|6361|6211|6211|15810150
1179374400000|2007-05-17 04:00:00|6305|6305|6337|6337|6359|6359|6276|6276|10088730
1179460800000|2007-05-18 04:00:00|6350|6350|6348|6348|6443|6443|6325|6325|16434000
1179720000000|2007-05-21 04:00:00|6330|6330|6327|6327|6346|6346|6301|6301|9699499
1179806400000|2007-05-22 04:00:00|6301|6301|6300|6300|6332|6332|6280|6280|9681300
1179892800000|2007-05-23 04:00:00|6303|6303|6310|6310|6343|6343|6302|6302|7686320
1179979200000|2007-05-24 04:00:00|6336|6336|6287|6287|6340|6340|6283|6283|8971554
1180065600000|2007-05-25 04:00:00|6330|6330|6296|6296|6339|6339|6285|6285|9440775
1180411200000|2007-05-29 04:00:00|6291|6291|6365|6365|6381.3|6381.3|6290|6290|9891850
1180497600000|2007-05-30 04:00:00|6340|6340|6385|6385|6385|6385|6323|6323|10316170
1180584000000|2007-05-31 04:00:00|6375|6375|6355|6355|6392|6392|6332|6332|8628234
1180670400000|2007-06-01 04:00:00|6355|6355|6348|6348|6378|6378|6296|6296|9026307
1180929600000|2007-06-04 04:00:00|6346|6346|6319|6319|6350|6350|6285|6285|11481525
1181016000000|2007-06-05 04:00:00|6309|6309|6346|6346|6373|6373|6306|6306|13481826
1181102400000|2007-06-06 04:00:00|6335|6335|6319|6319|6360|6360|6317|6317|9910595
1181188800000|2007-06-07 04:00:00|6261|6261|6232|6232|6276|6276|6212|6212|21182413
1181275200000|2007-06-08 04:00:00|6236|6236|6307|6307|6320|6320|6218|6218|15468495
1181534400000|2007-06-11 04:00:00|6280|6280|6305|6305|6321|6321|6275|6275|8119546
1181620800000|2007-06-12 04:00:00|6270|6270|6216|6216|6300|6300|6216|6216|10403370
1181707200000|2007-06-13 04:00:00|6229|6229|6237|6237|6282|6282|6202|6202|15515600
1181793600000|2007-06-14 04:00:00|6229|6229|6242|6242|6260|6260|6210|6210|11104787
1181880000000|2007-06-15 04:00:00|6266|6266|6257|6257|6280.18|6280.18|6225|6225|17155445
1182139200000|2007-06-18 04:00:00|6250|6250|6177|6177|6250|6250|6172|6172|15262307
1182225600000|2007-06-19 04:00:00|6181|6181|6182|6182|6191|6191|6110|6110|19294981
1182312000000|2007-06-20 04:00:00|6182|6182|6194|6194|6249|6249|6182|6182|18522075
1182398400000|2007-06-21 04:00:00|6203|6203|6188|6188|6240|6240|6160|6160|13653774
1182484800000|2007-06-22 04:00:00|6188|6188|6103|6103|6197|6197|6099|6099|19720138
1182744000000|2007-06-25 04:00:00|6110|6110|6108|6108|6153|6153|6085|6085|11691837
1182830400000|2007-06-26 04:00:00|6120|6120|6119|6119|6159|6159|6098.5|6098.5|14784384
1182916800000|2007-06-27 04:00:00|6115|6115|6143|6143|6144|6144|6091|6091|10475748
1183003200000|2007-06-28 04:00:00|6160|6160|6136|6136|6180|6180|6105|6105|9235892
1183089600000|2007-06-29 04:00:00|6145|6145|6119|6119|6170|6170|6076|6076|11985240
1183348800000|2007-07-02 04:00:00|6135|6135|6174|6174|6180|6180|6135|6135|9869532
1183435200000|2007-07-03 04:00:00|6145|6145|6179|6179|6190|6190|6145|6145|5117549
1183608000000|2007-07-05 04:00:00|6193|6193|6167|6167|6193|6193|6140|6140|11880597
1183694400000|2007-07-06 04:00:00|6150|6150|6148|6148|6163|6163|6135|6135|8197960
1183953600000|2007-07-09 04:00:00|6148|6148|6152|6152|6167|6167|6141|6141|12073437
1184040000000|2007-07-10 04:00:00|6154|6154|6103|6103|6170|6170|6101|6101|12677672
1184126400000|2007-07-11 04:00:00|6106|6106|6156|6156|6167|6167|6089|6089|12056600
1184212800000|2007-07-12 04:00:00|6157|6157|6293|6293|6299|6299|6156|6156|17560052
1184299200000|2007-07-13 04:00:00|6259|6259|6266|6266|6300|6300|6225|6225|12006328
1184558400000|2007-07-16 04:00:00|6236|6236|6315|6315|6350|6350|6220|6220|12873262
1184644800000|2007-07-17 04:00:00|6304|6304|6268|6268|6346|6346|6268|6268|13777306
1184731200000|2007-07-18 04:00:00|6240|6240|6259|6259|6298|6298|6202|6202|11065935
1184817600000|2007-07-19 04:00:00|6248|6248|6279|6279|6313|6313|6248|6248|8714213
1184904000000|2007-07-20 04:00:00|6224|6224|6215|6215|6289|6289|6210|6210|12207996
1185163200000|2007-07-23 04:00:00|6229|6229|6334|6334|6371|6371|6229|6229|9581888
1185249600000|2007-07-24 04:00:00|6257|6257|6296|6296|6438|6438|6255|6255|14793458
1185336000000|2007-07-25 04:00:00|6292|6292|6298|6298|6357|6357|6259.2|6259.2|13596865
1185422400000|2007-07-26 04:00:00|6232|6232|6256|6256|6381|6381|6230|6230|22197139
1185508800000|2007-07-27 04:00:00|6235|6235|6282|6282|6341|6341|6230|6230|16874557
1185768000000|2007-07-30 04:00:00|6251|6251|6327|6327|6354.5|6354.5|6204.99|6204.99|14882612
1185854400000|2007-07-31 04:00:00|6306|6306|6186|6186|6319|6319|6174|6174|15470725
1185940800000|2007-08-01 04:00:00|6152|6152|6316|6316|6349|6349|6150|6150|14824102
1186027200000|2007-08-02 04:00:00|6305|6305|6330|6330|6359|6359|6264|6264|11890347
1186113600000|2007-08-03 04:00:00|6325|6325|6288|6288|6368|6368|6234|6234|20337251
1186372800000|2007-08-06 04:00:00|6300|6300|6500|6500|6500|6500|6295|6295|18583606
1186459200000|2007-08-07 04:00:00|6423|6423|6523|6523|6579|6579|6423|6423|19239104
1186545600000|2007-08-08 04:00:00|6535|6535|6516|6516|6575|6575|6460|6460|13785191
1186632000000|2007-08-09 04:00:00|6401|6401|6497|6497|6675|6675|6400|6400|19541811
1186718400000|2007-08-10 04:00:00|6431|6431|6539|6539|6589|6589|6428|6428|17234892
1186977600000|2007-08-13 04:00:00|6520|6520|6428|6428|6540|6540|6401|6401|15455000
1187064000000|2007-08-14 04:00:00|6423|6423|6372|6372|6445|6445|6352|6352|10928797
1187150400000|2007-08-15 04:00:00|6395|6395|6348|6348|6480|6480|6334|6334|12162715
1187236800000|2007-08-16 04:00:00|6253|6253|6403|6403|6479|6479|6253|6253|22611475
1187323200000|2007-08-17 04:00:00|6490|6490|6535|6535|6545|6545|6417|6417|19957300
1187582400000|2007-08-20 04:00:00|6515|6515|6501|6501|6580|6580|6472|6472|9519000
1187668800000|2007-08-21 04:00:00|6465|6465|6446|6446|6498|6498|6421|6421|9746400
1187755200000|2007-08-22 04:00:00|6488|6488|6474|6474|6511|6511|6439|6439|9600900
1187841600000|2007-08-23 04:00:00|6499|6499|6504|6504|6518|6518|6454|6454|10711600
1187928000000|2007-08-24 04:00:00|6531|6531|6593|6593|6595|6595|6510|6510|8496800
1188187200000|2007-08-27 04:00:00|6567|6567|6523|6523|6574|6574|6491|6491|7794218
1188273600000|2007-08-28 04:00:00|6515|6515|6470|6470|6538|6538|6420|6420|10828500
1188360000000|2007-08-29 04:00:00|6489|6489|6512|6512|6526|6526|6450|6450|8875500
1188446400000|2007-08-30 04:00:00|6481|6481|6501|6501|6531|6531|6451|6451|8297200
1188532800000|2007-08-31 04:00:00|6513|6513|6531|6531|6561|6561|6488|6488|8394300
1188878400000|2007-09-04 04:00:00|6504|6504|6545|6545|6554|6554|6489|6489|8808550
1188964800000|2007-09-05 04:00:00|6538|6538|6546|6546|6565|6565|6493|6493|8978200
1189051200000|2007-09-06 04:00:00|6514|6514|6611|6611|6628|6628|6509|6509|11115000
1189137600000|2007-09-07 04:00:00|6569|6569|6547|6547|6633|6633|6540|6540|11491200
1189396800000|2007-09-10 04:00:00|6555|6555|6590|6590|6610|6610|6543|6543|8824300
1189483200000|2007-09-11 04:00:00|6629|6629|6699|6699|6700|6700|6585|6585|12452537
1189569600000|2007-09-12 04:00:00|6690|6690|6731|6731|6740|6740|6654|6654|9591900
1189656000000|2007-09-13 04:00:00|6732|6732|6746|6746|6772|6772|6716|6716|8547100
1189742400000|2007-09-14 04:00:00|6700|6700|6781|6781|6785|6785|6694|6694|8319900
1190001600000|2007-09-17 04:00:00|6749|6749|6795|6795|6829|6829|6726|6726|10282400
1190088000000|2007-09-18 04:00:00|6829|6829|6868|6868|6907|6907|6789|6789|15487899
1190174400000|2007-09-19 04:00:00|6895|6895|6879|6879|6900|6900|6810|6810|15034600
1190260800000|2007-09-20 04:00:00|6849|6849|6898|6898|6932|6932|6845|6845|9045200
1190347200000|2007-09-21 04:00:00|6967|6967|6939|6939|6993.9|6993.9|6898|6898|16085200
1190606400000|2007-09-24 04:00:00|6932|6932|6980|6980|7000|7000|6910|6910|11617595
1190692800000|2007-09-25 04:00:00|6940|6940|6985|6985|7034|7034|6940|6940|9845116
1190779200000|2007-09-26 04:00:00|6991|6991|7051|7051|7073|7073|6966|6966|10491443
1190865600000|2007-09-27 04:00:00|7051|7051|7010|7010|7065|7065|6983|6983|8618706
1190952000000|2007-09-28 04:00:00|6995|6995|7034|7034|7049|7049|6991|6991|9747564
1191211200000|2007-10-01 04:00:00|7044|7044|7091|7091|7100|7100|7040|7040|11500200
1191297600000|2007-10-02 04:00:00|7085|7085|7073|7073|7100|7100|7035|7035|9366900
1191384000000|2007-10-03 04:00:00|7072|7072|7041|7041|7087|7087|7023|7023|8697628
1191470400000|2007-10-04 04:00:00|7020|7020|7083|7083|7107|7107|7020|7020|11694600
1191556800000|2007-10-05 04:00:00|7090|7090|7083|7083|7132|7132|7058|7058|10286200
1191816000000|2007-10-08 04:00:00|7005|7005|7071|7071|7092|7092|7005|7005|6046750
1191902400000|2007-10-09 04:00:00|7118|7118|7108|7108|7135|7135|7050|7050|8256800
1191988800000|2007-10-10 04:00:00|7115|7115|7140|7140|7175|7175|7113|7113|7719800
1192075200000|2007-10-11 04:00:00|7165|7165|7177|7177|7198|7198|7141|7141|9204200
1192161600000|2007-10-12 04:00:00|7193|7193|7170|7170|7200|7200|7160|7160|8213297
1192420800000|2007-10-15 04:00:00|7165|7165|7100|7100|7190|7190|7067|7067|8233500
1192507200000|2007-10-16 04:00:00|7098|7098|7082|7082|7155|7155|7054|7054|9637638
1192593600000|2007-10-17 04:00:00|7064|7064|7059|7059|7084|7084|7030|7030|11854600
1192680000000|2007-10-18 04:00:00|7055|7055|7090|7090|7100|7100|7050|7050|8079900
1192766400000|2007-10-19 04:00:00|7100|7100|7080|7080|7152.46|7152.46|7061|7061|15979700
1193025600000|2007-10-22 04:00:00|7060|7060|7106|7106|7112|7112|7051|7051|9040707
1193112000000|2007-10-23 04:00:00|7117|7117|7126|7126|7155|7155|7064|7064|7705500
1193198400000|2007-10-24 04:00:00|7116|7116|7138|7138|7149|7149|7063|7063|10096300
1193284800000|2007-10-25 04:00:00|7121|7121|7135|7135|7168|7168|7114|7114|10406100
1193371200000|2007-10-26 04:00:00|7160|7160|7175|7175|7176|7176|7112|7112|9323200
1193630400000|2007-10-29 04:00:00|7195|7195|7183|7183|7219|7219|7160|7160|11489600
1193716800000|2007-10-30 04:00:00|6953|6953|6895|6895|6990|6990|6790|6790|25805722
1193803200000|2007-10-31 04:00:00|6935|6935|6952|6952|6989|6989|6904|6904|14145800
1193889600000|2007-11-01 04:00:00|6922|6922|6859|6859|6985|6985|6859|6859|15106200
1193976000000|2007-11-02 04:00:00|6905|6905|6955|6955|6976|6976|6886|6886|11448894
1194238800000|2007-11-05 05:00:00|6939|6939|7018|7018|7092|7092|6938|6938|12739973
1194325200000|2007-11-06 05:00:00|7040|7040|7047|7047|7064|7064|7007|7007|8733647
1194411600000|2007-11-07 05:00:00|7044|7044|6942|6942|7098|7098|6923|6923|11874255
1194498000000|2007-11-08 05:00:00|6976|6976|7084|7084|7102|7102|6910|6910|14437023
1194584400000|2007-11-09 05:00:00|7055|7055|7042|7042|7100|7100|7030|7030|11899054
1194843600000|2007-11-12 05:00:00|7044|7044|7077|7077|7148|7148|7035|7035|10793964
1194930000000|2007-11-13 05:00:00|7126|7126|7157|7157|7176|7176|7077|7077|12264635
1195016400000|2007-11-14 05:00:00|7198|7198|7154|7154|7225|7225|7120|7120|11908741
1195102800000|2007-11-15 05:00:00|7140|7140|7183|7183|7249|7249|7131|7131|11439957
1195189200000|2007-11-16 05:00:00|7246|7246|7319|7319|7325|7325|7215|7215|15145888
1195448400000|2007-11-19 05:00:00|7287|7287|7282|7282|7329|7329|7228|7228|11337826
1195534800000|2007-11-20 05:00:00|7298|7298|7321|7321|7385|7385|7246|7246|12770929
1195621200000|2007-11-21 05:00:00|7305|7305|7226|7226|7380|7380|7209|7209|10382560
1195794000000|2007-11-23 05:00:00|7288|7288|7286|7286|7292|7292|7230|7230|4592459
1196053200000|2007-11-26 05:00:00|7300|7300|7219|7219|7355|7355|7192|7192|13670403
1196139600000|2007-11-27 05:00:00|7271|7271|7313|7313|7362|7362|7227|7227|13090394
1196226000000|2007-11-28 05:00:00|7299|7299|7391|7391|7404|7404|7252|7252|13638652
1196312400000|2007-11-29 05:00:00|7382|7382|7415|7415|7430|7430|7335|7335|7878931
1196398800000|2007-11-30 05:00:00|7460|7460|7400|7400|7460|7460|7335|7335|13784572
1196658000000|2007-12-03 05:00:00|7400|7400|7352|7352|7425|7425|7322|7322|9036156
1196744400000|2007-12-04 05:00:00|7323|7323|7329|7329|7380|7380|7304|7304|9185535
1196830800000|2007-12-05 05:00:00|7365|7365|7381|7381|7408|7408|7291|7291|9682563
1196917200000|2007-12-06 05:00:00|7378|7378|7418|7418|7424|7424|7349|7349|8469942
1197003600000|2007-12-07 05:00:00|7424|7424|7412|7412|7482|7482|7406|7406|7692143
1197262800000|2007-12-10 05:00:00|7417|7417|7433|7433|7460|7460|7408|7408|6521595
1197349200000|2007-12-11 05:00:00|7459|7459|7384|7384|7491|7491|7376|7376|13287388
1197435600000|2007-12-12 05:00:00|7465|7465|7467|7467|7518|7518|7423|7423|13647206
1197522000000|2007-12-13 05:00:00|7445|7445|7440|7440|7500|7500|7410|7410|10569420
1197608400000|2007-12-14 05:00:00|7437|7437|7390|7390|7450|7450|7385|7385|13648077
1197867600000|2007-12-17 05:00:00|7373|7373|7324|7324|7394|7394|7309|7309|13268713
1197954000000|2007-12-18 05:00:00|7365|7365|7284|7284|7365|7365|7252|7252|10732045
1198040400000|2007-12-19 05:00:00|7278|7278|7298|7298|7362|7362|7266|7266|8173334
1198126800000|2007-12-20 05:00:00|7338|7338|7319|7319|7349|7349|7300|7300|7362131
1198213200000|2007-12-21 05:00:00|7341|7341|7408|7408|7433|7433|7334|7334|16219929
1198472400000|2007-12-24 05:00:00|7403|7403|7394|7394|7444|7444|7370|7370|2826952
1198645200000|2007-12-26 05:00:00|7390|7390|7404|7404|7420|7420|7377|7377|6433792
1198731600000|2007-12-27 05:00:00|7380|7380|7389|7389|7426|7426|7362|7362|6902899
1198818000000|2007-12-28 05:00:00|7406|7406|7425|7425|7449|7449|7382|7382|6637862
1199077200000|2007-12-31 05:00:00|7425|7425|7342|7342|7426|7426|7323|7323|7996649
1199250000000|2008-01-02 05:00:00|7359|7359|7231|7231|7359|7359|7187|7187|12255349
1199336400000|2008-01-03 05:00:00|7241|7241|7231|7231|7333|7333|7200|7200|11163055
1199422800000|2008-01-04 05:00:00|7170|7170|7202|7202|7299|7299|7170|7170|10049275
1199682000000|2008-01-07 05:00:00|7224|7224|7249|7249|7267|7267|7190|7190|11915993
1199768400000|2008-01-08 05:00:00|7270|7270|7268|7268|7381|7381|7200|7200|17169075
1199854800000|2008-01-09 05:00:00|7254|7254|7254|7254|7360|7360|7206|7206|14875850
1199941200000|2008-01-10 05:00:00|7207|7207|7248|7248|7285|7285|7207|7207|13039685
1200027600000|2008-01-11 05:00:00|7230|7230|7018|7018|7230|7230|7001|7001|18046425
1200286800000|2008-01-14 05:00:00|7082|7082|7029|7029|7089|7089|7001|7001|13145704
1200373200000|2008-01-15 05:00:00|7000|7000|6970|6970|7079|7079|6923|6923|12662056
1200459600000|2008-01-16 05:00:00|6925|6925|6884|6884|6996|6996|6877|6877|14936844
1200546000000|2008-01-17 05:00:00|6895|6895|6807|6807|6946|6946|6785|6785|15130977
1200632400000|2008-01-18 05:00:00|6840|6840|6715|6715|6865|6865|6670|6670|17974943
1200978000000|2008-01-22 05:00:00|6419|6419|6513|6513|6593|6593|6281|6281|25637429
1201064400000|2008-01-23 05:00:00|6274|6274|6624|6624|6650|6650|6274|6274|18487221
1201150800000|2008-01-24 05:00:00|6664|6664|6615|6615|6678|6678|6535|6535|12027820
1201237200000|2008-01-25 05:00:00|6683|6683|6531|6531|6683|6683|6529|6529|13000402
1201496400000|2008-01-28 05:00:00|6553|6553|6529|6529|6570|6570|6490|6490|12868576
1201582800000|2008-01-29 05:00:00|6557|6557|6468|6468|6560|6560|6465|6465|12683587
1201669200000|2008-01-30 05:00:00|6470|6470|6509|6509|6593|6593|6460|6460|12264821
1201755600000|2008-01-31 05:00:00|6379|6379|6542|6542|6595|6595|6378|6378|19882167
1201842000000|2008-02-01 05:00:00|6615|6615|6605|6605|6668|6668|6544|6544|12166656
1202101200000|2008-02-04 05:00:00|6656|6656|6615|6615|6702|6702|6615|6615|10342966
1202187600000|2008-02-05 05:00:00|6606|6606|6504|6504|6631|6631|6498|6498|14270893
1202274000000|2008-02-06 05:00:00|6502|6502|6531|6531|6546|6546|6481|6481|13842155
1202360400000|2008-02-07 05:00:00|6508|6508|6577|6577|6634|6634|6508|6508|16197782
1202446800000|2008-02-08 05:00:00|6555|6555|6502|6502|6575|6575|6485|6485|9270950
1202706000000|2008-02-11 05:00:00|6491|6491|6600|6600|6603|6603|6473|6473|10332733
1202792400000|2008-02-12 05:00:00|6643|6643|6716|6716|6740|6740|6608|6608|11107509
1202878800000|2008-02-13 05:00:00|6739|6739|6700|6700|6774|6774|6677|6677|11051780
1202965200000|2008-02-14 05:00:00|6714|6714|6663|6663|6745|6745|6626|6626|10952106
1203051600000|2008-02-15 05:00:00|6663|6663|6630|6630|6690|6690|6615|6615|11756032
1203397200000|2008-02-19 05:00:00|6693|6693|6631|6631|6693|6693|6610|6610|10403927
1203483600000|2008-02-20 05:00:00|6615|6615|6617|6617|6623|6623|6562|6562|10843369
1203570000000|2008-02-21 05:00:00|6627|6627|6596|6596|6633|6633|6579|6579|11931331
1203656400000|2008-02-22 05:00:00|6619|6619|6621|6621|6640|6640|6535|6535|11139671
1203915600000|2008-02-25 05:00:00|6612|6612|6668|6668|6718|6718|6605|6605|11879685
1204002000000|2008-02-26 05:00:00|6650|6650|6768|6768|6792|6792|6635|6635|11259655
1204088400000|2008-02-27 05:00:00|6714|6714|6721|6721|6764|6764|6701|6701|11769792
1204174800000|2008-02-28 05:00:00|6676|6676|6697|6697|6710|6710|6661|6661|11149275
1204261200000|2008-02-29 05:00:00|6655|6655|6618|6618|6696|6696|6604|6604|14640187
1204520400000|2008-03-03 05:00:00|6615|6615|6635|6635|6639|6639|6553|6553|11568432
1204606800000|2008-03-04 05:00:00|6595|6595|6605|6605|6625|6625|6553|6553|16500320
1204693200000|2008-03-05 05:00:00|6629|6629|6670.24|6670.24|6716|6716|6605|6605|11694861
1204779600000|2008-03-06 05:00:00|6650|6650|6651|6651|6689|6689|6632|6632|9957839
1204866000000|2008-03-07 05:00:00|6612|6612|6580|6580|6634|6634|6567|6567|13753806
1205121600000|2008-03-10 04:00:00|6575|6575|6576|6576|6592|6592|6558|6558|13774289
1205208000000|2008-03-11 04:00:00|6581|6581|6666|6666|6675|6675|6581|6581|14472601
1205294400000|2008-03-12 04:00:00|6664|6664|6704|6704|6763|6763|6664|6664|9641168
1205380800000|2008-03-13 04:00:00|6684|6684|6736|6736|6763|6763|6659|6659|16206395
1205467200000|2008-03-14 04:00:00|6771|6771|6674|6674|6771|6771|6600|6600|19284971
1205726400000|2008-03-17 04:00:00|6600|6600|6705|6705|6765|6765|6600|6600|17066886
1205812800000|2008-03-18 04:00:00|6780|6780|6854|6854|6854|6854|6715|6715|14681200
1205899200000|2008-03-19 04:00:00|6874|6874|6781|6781|6888|6888|6778|6778|15093873
1205985600000|2008-03-20 04:00:00|6849|6849|6937|6937|6939|6939|6781|6781|16522962
1206331200000|2008-03-24 04:00:00|6970|6970|6997|6997|7000|7000|6906|6906|10099982
1206417600000|2008-03-25 04:00:00|6998|6998|6954|6954|6998|6998|6932|6932|10581279
1206504000000|2008-03-26 04:00:00|6932|6932|6964|6964|6990|6990|6906|6906|8431876
1206590400000|2008-03-27 04:00:00|6969|6969|6941|6941|7010|7010|6932|6932|11899626
1206676800000|2008-03-28 04:00:00|6955|6955|6944|6944|7004|7004|6937|6937|7432156
1206936000000|2008-03-31 04:00:00|6956|6956|7007|7007|7018|7018|6890|6890|13745600
1207022400000|2008-04-01 04:00:00|7041|7041|7114|7114|7120|7120|6985|6985|11591021
1207108800000|2008-04-02 04:00:00|7106|7106|7048|7048|7113|7113|7027|7027|10209344
1207195200000|2008-04-03 04:00:00|7020|7020|7047|7047|7060|7060|6978|6978|9579949
1207281600000|2008-04-04 04:00:00|7047|7047|7060|7060|7092|7092|7005|7005|10160261
1207540800000|2008-04-07 04:00:00|7097|7097|7051|7051|7097|7097|7010|7010|9466260
1207627200000|2008-04-08 04:00:00|7001|7001|7065|7065|7067|7067|6993|6993|8748639
1207713600000|2008-04-09 04:00:00|7015|7015|7021|7021|7030|7030|6964|6964|11440401
1207800000000|2008-04-10 04:00:00|7009|7009|7018|7018|7069|7069|6995|6995|9656737
1207886400000|2008-04-11 04:00:00|6975|6975|7000|7000|7047|7047|6975|6975|11862295
1208145600000|2008-04-14 04:00:00|7012|7012|7012|7012|7045|7045|6976|6976|9079255
1208232000000|2008-04-15 04:00:00|7039|7039|7023|7023|7040|7040|6980|6980|8604080
1208318400000|2008-04-16 04:00:00|7068|7068|6927|6927|7068|7068|6897|6897|19498386
1208404800000|2008-04-17 04:00:00|6872|6872|6756|6756|6875|6875|6730|6730|21014044
1208491200000|2008-04-18 04:00:00|6794|6794|6717|6717|6800|6800|6686|6686|18345710
1208750400000|2008-04-21 04:00:00|6691|6691|6780|6780|6802|6802|6674|6674|10496618
1208836800000|2008-04-22 04:00:00|6751|6751|6747|6747|6775|6775|6715|6715|13148901
1208923200000|2008-04-23 04:00:00|6787|6787|6717|6717|6787|6787|6675|6675|14185007
1209009600000|2008-04-24 04:00:00|6705|6705|6683|6683|6749|6749|6679|6679|12617468
1209096000000|2008-04-25 04:00:00|6727|6727|6655|6655|6727|6727|6617|6617|13680362
1209355200000|2008-04-28 04:00:00|6662|6662|6621|6621|6690|6690|6603|6603|18167455
1209441600000|2008-04-29 04:00:00|6621|6621|6590|6590|6636|6636|6580|6580|16567891
1209528000000|2008-04-30 04:00:00|6705|6705|6705|6705|6849|6849|6687|6687|21864946
1209614400000|2008-05-01 04:00:00|6703|6703|6703|6703|6748|6748|6652|6652|13493775
1209700800000|2008-05-02 04:00:00|6710|6710|6680|6680|6730|6730|6636|6636|13290465
1209960000000|2008-05-05 04:00:00|6670|6670|6665|6665|6690|6690|6622|6622|10193992
1210046400000|2008-05-06 04:00:00|6621|6621|6665|6665|6688|6688|6621|6621|9819843
1210132800000|2008-05-07 04:00:00|6659|6659|6580|6580|6703|6703|6570|6570|13045844
1210219200000|2008-05-08 04:00:00|6610|6610|6592|6592|6626|6626|6568|6568|10081889
1210305600000|2008-05-09 04:00:00|6562|6562|6521|6521|6579|6579|6510|6510|9756679
1210564800000|2008-05-12 04:00:00|6543|6543|6535|6535|6575|6575|6500|6500|11162143
1210651200000|2008-05-13 04:00:00|6550|6550|6573|6573|6612|6612|6525|6525|10942422
1210737600000|2008-05-14 04:00:00|6593|6593|6550|6550|6649|6649|6537|6537|13205104
1210824000000|2008-05-15 04:00:00|6528|6528|6636|6636|6637|6637|6512|6512|11877325
1210910400000|2008-05-16 04:00:00|6644|6644|6675|6675|6697|6697|6642|6642|12286160
1211169600000|2008-05-19 04:00:00|6651|6651|6686|6686|6697|6697|6640|6640|9182823
1211256000000|2008-05-20 04:00:00|6663|6663|6586|6586|6680|6680|6574|6574|11931586
1211342400000|2008-05-21 04:00:00|6608|6608|6517|6517|6608|6608|6501|6501|11650262
1211428800000|2008-05-22 04:00:00|6532|6532|6562|6562|6581|6581|6506|6506|8639052
1211515200000|2008-05-23 04:00:00|6538|6538|6527|6527|6575|6575|6510|6510|8415233
1211860800000|2008-05-27 04:00:00|6538|6538|6507|6507|6550|6550|6491|6491|10902456
1211947200000|2008-05-28 04:00:00|6532|6532|6487|6487|6542|6542|6476|6476|10195748
1212033600000|2008-05-29 04:00:00|6488|6488|6547|6547|6575|6575|6475|6475|10548761
1212120000000|2008-05-30 04:00:00|6553|6553|6605|6605|6613|6613|6532|6532|9761738
1212379200000|2008-06-02 04:00:00|6592|6592|6536|6536|6592|6592|6494|6494|9981067
1212465600000|2008-06-03 04:00:00|6546|6546|6541|6541|6564|6564|6495|6495|11417446
1212552000000|2008-06-04 04:00:00|6600|6600|6645|6645|6657|6657|6560|6560|12590882
1212638400000|2008-06-05 04:00:00|6656|6656|6667|6667|6682|6682|6610|6610|10784707
1212724800000|2008-06-06 04:00:00|6635|6635|6537|6537|6638|6638|6526|6526|16364709
1212984000000|2008-06-09 04:00:00|6535|6535|6607|6607|6618|6618|6522|6522|12982961
1213070400000|2008-06-10 04:00:00|6563|6563|6666|6666|6715|6715|6563|6563|13803341
1213156800000|2008-06-11 04:00:00|6643|6643|6620|6620|6682|6682|6602|6602|12619551
1213243200000|2008-06-12 04:00:00|6640|6640|6646|6646|6675|6675|6606|6606|11939431
1213329600000|2008-06-13 04:00:00|6677|6677|6645|6645|6681|6681|6608|6608|10941438
1213588800000|2008-06-16 04:00:00|6625|6625|6590|6590|6641|6641|6577|6577|12204646
1213675200000|2008-06-17 04:00:00|6597|6597|6580|6580|6626|6626|6574|6574|8220848
1213761600000|2008-06-18 04:00:00|6559|6559|6500|6500|6595|6595|6492|6492|11511795
1213848000000|2008-06-19 04:00:00|6495|6495|6490|6490|6557|6557|6471|6471|11545430
1213934400000|2008-06-20 04:00:00|6465|6465|6316|6316|6508|6508|6310|6310|21462039
1214193600000|2008-06-23 04:00:00|6343|6343|6293|6293|6360|6360|6274|6274|10507315
1214280000000|2008-06-24 04:00:00|6282|6282|6286|6286|6326|6326|6242|6242|11172145
1214366400000|2008-06-25 04:00:00|6314|6314|6349|6349|6406|6406|6283|6283|12893659
1214452800000|2008-06-26 04:00:00|6322|6322|6225|6225|6388|6388|6223|6223|15243973
1214539200000|2008-06-27 04:00:00|6219|6219|6049|6049|6262|6262|6049|6049|21773356
1214798400000|2008-06-30 04:00:00|6069|6069|6081|6081|6136|6136|6044|6044|14977663
1217476800000|2008-07-31 04:00:00|6602|6602|6548|6548|6644|6644|6525|6525|14043663
1217563200000|2008-08-01 04:00:00|6573|6573|6495|6495|6598|6598|6472|6472|11147319
1217822400000|2008-08-04 04:00:00|6512|6512|6582|6582|6650|6650|6490|6490|12657650
1217908800000|2008-08-05 04:00:00|6621|6621|6797|6797|6810|6810|6582|6582|20383426
1217995200000|2008-08-06 04:00:00|6795|6795|6777|6777|6812|6812|6729|6729|13002141
1218081600000|2008-08-07 04:00:00|6783|6783|6748|6748|6820|6820|6707|6707|10964545
1218168000000|2008-08-08 04:00:00|6701|6701|6963|6963|6988|6988|6680|6680|15116438
1218427200000|2008-08-11 04:00:00|6962|6962|6943|6943|6989|6989|6707.4|6707.4|10843417
1218513600000|2008-08-12 04:00:00|6922|6922|7034|7034|7053|7053|6910|6910|14374903
1218600000000|2008-08-13 04:00:00|7022|7022|6960|6960|7024|7024|6920|6920|10701059
1218686400000|2008-08-14 04:00:00|6955|6955|6971|6971|7048|7048|6911|6911|9447324
1218772800000|2008-08-15 04:00:00|7049|7049|7160|7160|7198|7198|6971|6971|17615350
1219032000000|2008-08-18 04:00:00|7132|7132|7127|7127|7200|7200|7103|7103|12509076
1219118400000|2008-08-19 04:00:00|7102|7102|7072|7072|7172|7172|7065|7065|12332806
1219204800000|2008-08-20 04:00:00|7068|7068|7030|7030|7076|7076|6968|6968|10980926
1219291200000|2008-08-21 04:00:00|6983|6983|6990|6990|7011|7011|6929|6929|9722484
1219377600000|2008-08-22 04:00:00|7007|7007|7161|7161|7180|7180|7007|7007|11870317
1219636800000|2008-08-25 04:00:00|7133|7133|7013|7013|7143|7143|6992|6992|9493629
1219723200000|2008-08-26 04:00:00|7003|7003|6984|6984|7036|7036|6958|6958|8432898
1219809600000|2008-08-27 04:00:00|6968|6968|7006|7006|7024|7024|6938|6938|8307753
1219896000000|2008-08-28 04:00:00|7035|7035|7101|7101|7120|7120|6981|6981|8106690
1219982400000|2008-08-29 04:00:00|7071|7071|6977|6977|7108|7108|6974|6974|9569389
1220328000000|2008-09-02 04:00:00|7035|7035|7047|7047|7143|7143|7015|7015|11294003
1220414400000|2008-09-03 04:00:00|7042|7042|7142|7142|7150|7150|7018|7018|10434039
1220500800000|2008-09-04 04:00:00|7116|7116|7044|7044|7152|7152|7037|7037|12299099
1220587200000|2008-09-05 04:00:00|7039|7039|7078|7078|7107|7107|6973|6973|11579383
1220846400000|2008-09-08 04:00:00|7133|7133|7237|7237|7248|7248|7131|7131|16521711
1220932800000|2008-09-09 04:00:00|7166|7166|7189|7189|7246|7246|7147|7147|18542131
1221019200000|2008-09-10 04:00:00|7185|7185|7239|7239|7354|7354|7181|7181|19055934
1221105600000|2008-09-11 04:00:00|7180|7180|7308|7308|7316|7316|7158|7158|16200330
1221192000000|2008-09-12 04:00:00|7233|7233|7315|7315|7325|7325|7233|7233|11378773
1221451200000|2008-09-15 04:00:00|7234|7234|7214|7214|7357|7357|7214|7214|19749376
1221537600000|2008-09-16 04:00:00|7152|7152|7200|7200|7300|7300|7130|7130|21425799
1221624000000|2008-09-17 04:00:00|7168|7168|7094|7094|7202|7202|7084|7084|25324103
1221710400000|2008-09-18 04:00:00|7122|7122|7131|7131|7296|7296|7040|7040|28179732
1221796800000|2008-09-19 04:00:00|7256|7256|7036|7036|7275|7275|6815|6815|28608496
1222056000000|2008-09-22 04:00:00|7001|7001|6804|6804|7040|7040|6776|6776|14998656
1222142400000|2008-09-23 04:00:00|6814|6814|6728|6728|6964|6964|6707|6707|15134503
1222228800000|2008-09-24 04:00:00|6743|6743|6874|6874|6887|6887|6721|6721|13053715
1222315200000|2008-09-25 04:00:00|6902|6902|6851|6851|7020|7020|6804|6804|17513151
1222401600000|2008-09-26 04:00:00|6782|6782|6884|6884|6942|6942|6782|6782|13417619
1222660800000|2008-09-29 04:00:00|6815|6815|6675|6675|6950|6950|6600|6600|23388491
1222747200000|2008-09-30 04:00:00|6719|6719|6969|6969|6992|6992|6705|6705|23103171
1222833600000|2008-10-01 04:00:00|6934|6934|7127|7127|7144|7144|6934|6934|17760902
1222920000000|2008-10-02 04:00:00|7091|7091|7144|7144|7194|7194|7052|7052|21834289
1223006400000|2008-10-03 04:00:00|7102|7102|7102|7102|7180|7180|7007|7007|22952605
1223265600000|2008-10-06 04:00:00|6977|6977|6858|6858|7046|7046|6702|6702|25914737
1223352000000|2008-10-07 04:00:00|6903|6903|6625|6625|6969|6969|6608|6608|23859370
1223438400000|2008-10-08 04:00:00|6578|6578|6610|6610|6901|6901|6446|6446|37290823
1223524800000|2008-10-09 04:00:00|6614|6614|6088|6088|6658|6658|6069|6069|30093519
1223611200000|2008-10-10 04:00:00|5877|5877|5956|5956|6300|6300|5492|5492|47114834
1223870400000|2008-10-13 04:00:00|6167|6167|6329|6329|6393|6393|6100|6100|25023222
1223956800000|2008-10-14 04:00:00|6555|6555|6410|6410|6588|6588|6256|6256|29456563
1224043200000|2008-10-15 04:00:00|6328|6328|5982|5982|6389|6389|5863|5863|23608079
1224129600000|2008-10-16 04:00:00|5991|5991|6177|6177|6225|6225|5712|5712|27623197
1224216000000|2008-10-17 04:00:00|6065|6065|6174|6174|6379|6379|5983|5983|19589949
1224475200000|2008-10-20 04:00:00|6254|6254|6391|6391|6412|6412|6110|6110|16636362
1224561600000|2008-10-21 04:00:00|6347|6347|6296|6296|6429|6429|6264|6264|12739472
1224648000000|2008-10-22 04:00:00|6139|6139|5876|5876|6154|6154|5835|5835|34940812
1224734400000|2008-10-23 04:00:00|5913|5913|6057|6057|6130|6130|5722|5722|25830451
1224820800000|2008-10-24 04:00:00|5690|5690|5887|5887|6034|6034|5662|5662|26572438
1225080000000|2008-10-27 04:00:00|5803|5803|5737|5737|6050|6050|5700|5700|23487841
1225166400000|2008-10-28 04:00:00|5840|5840|6323|6323|6349|6349|5707|5707|35618875
1225252800000|2008-10-29 04:00:00|6301|6301|6099|6099|6398|6398|5941|5941|31023785
1225339200000|2008-10-30 04:00:00|6233|6233|6308|6308|6350|6350|6144|6144|36500376
1225425600000|2008-10-31 04:00:00|6296|6296|6454|6454|6493|6493|6276|6276|42624164
1225688400000|2008-11-03 05:00:00|6472|6472|6440|6440|6525|6525|6407|6407|50502583
1225774800000|2008-11-04 05:00:00|6530|6530|6607|6607|6648|6648|6510|6510|46697767
1225861200000|2008-11-05 05:00:00|6541|6541|6381|6381|6613|6613|6381|6381|71835222
1225947600000|2008-11-06 05:00:00|6405|6405|6335|6335|6547|6547|6254|6254|49444959
1226034000000|2008-11-07 05:00:00|6370|6370|6449|6449|6483|6483|6343|6343|19003346
1226293200000|2008-11-10 05:00:00|6546|6546|6495|6495|6578|6578|6403|6403|16518136
1226379600000|2008-11-11 05:00:00|6465|6465|6382|6382|6488|6488|6323|6323|16272524
1226466000000|2008-11-12 05:00:00|6350|6350|6185|6185|6350|6350|6150|6150|26012799
1226552400000|2008-11-13 05:00:00|6171|6171|6505|6505|6682|6682|6087|6087|44886551
1226638800000|2008-11-14 05:00:00|6487|6487|6311|6311|6600|6600|6196|6196|42262689
1226898000000|2008-11-17 05:00:00|6300|6300|6251|6251|6454|6454|6141|6141|23081070
1226984400000|2008-11-18 05:00:00|6225|6225|6425|6425|6449|6449|6076|6076|35519373
1227070800000|2008-11-19 05:00:00|6388|6388|6227|6227|6466|6466|6211|6211|23345325
1227157200000|2008-11-20 05:00:00|6167|6167|5933|5933|6342|6342|5900|5900|31313854
1227243600000|2008-11-21 05:00:00|6005|6005|6309|6309|6333|6333|5829|5829|34196153
1227502800000|2008-11-24 05:00:00|6344|6344|6468|6468|6500|6500|6268|6268|26077284
1227589200000|2008-11-25 05:00:00|6454|6454|6318|6318|6545|6545|5377|5377|22844140
1227675600000|2008-11-26 05:00:00|6177|6177|6316|6316|6319|6319|6140|6140|15151591
1227848400000|2008-11-28 05:00:00|6304|6304|6435|6435|6455|6455|6304|6304|7768636
1228107600000|2008-12-01 05:00:00|6373|6373|6049|6049|6380|6380|6035|6035|20435322
1228194000000|2008-12-02 05:00:00|6160|6160|6144|6144|6165|6165|5935|5935|20242345
1228280400000|2008-12-03 05:00:00|6052|6052|6288|6288|6313|6313|6050|6050|19967588
1228366800000|2008-12-04 05:00:00|6228|6228|6125|6125|6293|6293|6058|6058|17919761
1228453200000|2008-12-05 05:00:00|6081|6081|6263|6263|6293|6293|5940|5940|22087381
1228712400000|2008-12-08 05:00:00|6301|6301|6249|6249|6400|6400|6202|6202|20894506
1228798800000|2008-12-09 05:00:00|6197|6197|5979|5979|6225|6225|5936|5936|21441489
1228885200000|2008-12-10 05:00:00|6027|6027|5912|5912|6066|6066|5851|5851|14783412
1228971600000|2008-12-11 05:00:00|5777|5777|5858|5858|5986|5986|5750|5750|18861403
1229058000000|2008-12-12 05:00:00|5833|5833|5894|5894|5923|5923|5705|5705|16819001
1229317200000|2008-12-15 05:00:00|5815|5815|5936|5936|5985|5985|5815|5815|12230880
1229403600000|2008-12-16 05:00:00|5990|5990|6162|6162|6175|6175|5958|5958|17789466
1229490000000|2008-12-17 05:00:00|6099|6099|6070|6070|6139|6139|6001|6001|16369665
1229576400000|2008-12-18 05:00:00|6100|6100|6031|6031|6217|6217|5950|5950|17196080
1229662800000|2008-12-19 05:00:00|6080|6080|6018|6018|6198|6198|5975|5975|23247340
1229922000000|2008-12-22 05:00:00|6089|6089|6046|6046|6089|6089|5925|5925|11407058
1230008400000|2008-12-23 05:00:00|6057|6057|5983|5983|6100|6100|5967|5967|10654414
1230094800000|2008-12-24 05:00:00|5995|5995|6039|6039|6070|6070|5988|5988|4040951
1230267600000|2008-12-26 05:00:00|6060|6060|6053|6053|6100|6100|6009|6009|4455552
1230526800000|2008-12-29 05:00:00|6078|6078|6020|6020|6078|6078|5943|5943|8600817
1230613200000|2008-12-30 05:00:00|6050|6050|6112|6112|6147|6147|6042|6042|10008201
1230699600000|2008-12-31 05:00:00|6135|6135|6182|6182|6220|6220|6107|6107|10844788
1230872400000|2009-01-02 05:00:00|6169|6169|6280|6280|6297|6297|6106|6106|11139086
1231131600000|2009-01-05 05:00:00|6232|6232|6235|6235|6244|6244|6159|6159|14322752
1231218000000|2009-01-06 05:00:00|6250|6250|6217|6217|6295|6295|6151|6151|13402511
1231304400000|2009-01-07 05:00:00|6133|6133|6108|6108|6166|6166|6064|6064|12419881
1231390800000|2009-01-08 05:00:00|6091|6091|6041|6041|6125|6125|6000|6000|11508280
1231477200000|2009-01-09 05:00:00|6064|6064|5986|5986|6080|6080|5975|5975|10843130
1231736400000|2009-01-12 05:00:00|5975|5975|5994|5994|6042|6042|5969|5969|11373109
1231822800000|2009-01-13 05:00:00|5996|5996|5947|5947|6029|6029|5902|5902|15791844
1231909200000|2009-01-14 05:00:00|5905|5905|5786|5786|5918|5918|5722|5722|16125204
1231995600000|2009-01-15 05:00:00|5709|5709|5746|5746|5748|5748|5655|5655|18808247
1232082000000|2009-01-16 05:00:00|5808|5808|5773|5773|5825|5825|5712|5712|18904787
1232427600000|2009-01-20 05:00:00|5777|5777|5743|5743|5845|5845|5723|5723|17999420
1232514000000|2009-01-21 05:00:00|5820|5820|5757|5757|5820|5820|5648.68|5648.68|18206170
1232600400000|2009-01-22 05:00:00|5738|5738|5696|5696|5756|5756|5627|5627|19133673
1232686800000|2009-01-23 05:00:00|5654|5654|5600|5600|5661|5661|5559|5559|21073612
1232946000000|2009-01-26 05:00:00|5595|5595|5637|5637|5692|5692|5561|5561|17034485
1233032400000|2009-01-27 05:00:00|5648|5648|5670|5670|5739|5739|5620|5620|11962825
1233118800000|2009-01-28 05:00:00|5750|5750|5818|5818|5838|5838|5690|5690|17846908
1233205200000|2009-01-29 05:00:00|5779|5779|5822|5822|5900|5900|5756|5756|14732471
1233291600000|2009-01-30 05:00:00|5650|5650|5450|5450|5684|5684|5424|5424|35111095
1233550800000|2009-02-02 05:00:00|5400|5400|5305|5305|5438|5438|5221|5221|19427977
1233637200000|2009-02-03 05:00:00|5349|5349|5391|5391|5409|5409|5254|5254|14899254
1233723600000|2009-02-04 05:00:00|5433|5433|5252|5252|5445|5445|5221|5221|14761430
1233810000000|2009-02-05 05:00:00|5229|5229|5332|5332|5360|5360|5213|5213|17727501
1233896400000|2009-02-06 05:00:00|5342|5342|5400|5400|5446|5446|5306|5306|15338489
1234155600000|2009-02-09 05:00:00|5389|5389|5294|5294|5398|5398|5267|5267|13424353
1234242000000|2009-02-10 05:00:00|5274|5274|5145|5145|5346|5346|5097|5097|22524866
1234328400000|2009-02-11 05:00:00|5180|5180|5116|5116|5190.78|5190.78|5086|5086|16404933
1234414800000|2009-02-12 05:00:00|5093|5093|5128|5128|5140|5140|4995|4995|18021247
1234501200000|2009-02-13 05:00:00|5137|5137|5109|5109|5168|5168|5073|5073|11644706
1234846800000|2009-02-17 05:00:00|5000|5000|5011|5011|5094|5094|4928|4928|20833842
1234933200000|2009-02-18 05:00:00|4984|4984|5095|5095|5117|5117|4975|4975|16755091
1235019600000|2009-02-19 05:00:00|5150|5150|5113|5113|5205|5205|5103|5103|13504748
1235106000000|2009-02-20 05:00:00|5024|5024|5025|5025|5135.56|5135.56|4980|4980|19555932
1235365200000|2009-02-23 05:00:00|5049|5049|4890|4890|5049|5049|4879|4879|15131026
1235451600000|2009-02-24 05:00:00|4928|4928|4977|4977|5018|5018|4897.01|4897.01|14983406
1235538000000|2009-02-25 05:00:00|4959|4959|4992|4992|5048|5048|4922|4922|17412024
1235624400000|2009-02-26 05:00:00|5010|5010|4897|4897|5020|5020|4890|4890|13607015
1235710800000|2009-02-27 05:00:00|4866|4866|4817|4817|4911|4911|4776|4776|20751551
1235970000000|2009-03-02 05:00:00|4732|4732|4687|4687|4793|4793|4680|4680|19033187
1236056400000|2009-03-03 05:00:00|4733|4733|4663|4663|4788|4788|4638|4638|19532327
1236142800000|2009-03-04 05:00:00|4693|4693|4731|4731|4800|4800|4667|4667|15701049
1236229200000|2009-03-05 05:00:00|4645|4645|4540|4540|4681|4681|4493|4493|19468909
1236315600000|2009-03-06 05:00:00|4587|4587|4571|4571|4659|4659|4463|4463|19553944
1236571200000|2009-03-09 04:00:00|4530|4530|4418|4418|4560|4560|4393|4393|16929901
1236657600000|2009-03-10 04:00:00|4451|4451|4517|4517|4519|4519|4437|4437|20635801
1236744000000|2009-03-11 04:00:00|4559|4559|4507|4507|4574|4574|4476|4476|13396055
1236830400000|2009-03-12 04:00:00|4489|4489|4578|4578|4590.1|4590.1|4452|4452|13715698
1236916800000|2009-03-13 04:00:00|4610|4610|4695|4695|4708|4708|4566|4566|13905518
1237176000000|2009-03-16 04:00:00|4737|4737|4782|4782|4841|4841|4717|4717|15182347
1237262400000|2009-03-17 04:00:00|4795|4795|4798|4798|4814|4814|4741|4741|11481910
1237348800000|2009-03-18 04:00:00|4775|4775|4802|4802|4875|4875|4699|4699|16709064
1237435200000|2009-03-19 04:00:00|4824|4824|4631|4631|4842|4842|4620|4620|16169974
1237521600000|2009-03-20 04:00:00|4655|4655|4559|4559|4694|4694|4552|4552|25561114
1237780800000|2009-03-23 04:00:00|4611|4611|4774|4774|4780|4780|4600|4600|16279679
1237867200000|2009-03-24 04:00:00|4742|4742|4695|4695|4821|4821|4689|4689|12175671
1237953600000|2009-03-25 04:00:00|4770|4770|4806|4806|4860|4860|4720|4720|15276196
1238040000000|2009-03-26 04:00:00|4827|4827|4876|4876|4881.8|4881.8|4751|4751|16257895
1238126400000|2009-03-27 04:00:00|4821|4821|4857|4857|4903|4903|4813|4813|10402321
1238385600000|2009-03-30 04:00:00|4804|4804|4728|4728|4810|4810|4657|4657|12747896
1238472000000|2009-03-31 04:00:00|4756|4756|4709|4709|4783|4783|4695|4695|13848778
1238558400000|2009-04-01 04:00:00|4675|4675|4821|4821|4848|4848|4629|4629|17104353
1238644800000|2009-04-02 04:00:00|4872|4872|4942|4942|5029|5029|4872|4872|18320657
1238731200000|2009-04-03 04:00:00|4954|4954|4963|4963|4975|4975|4872|4872|14800187
1238990400000|2009-04-06 04:00:00|4946|4946|4965|4965|4997|4997|4891|4891|10345398
1239076800000|2009-04-07 04:00:00|4942|4942|4868|4868|4942|4942|4853|4853|9802054
1239163200000|2009-04-08 04:00:00|4880|4880|4847|4847|4900|4900|4787.5|4787.5|9434402
1239249600000|2009-04-09 04:00:00|4917|4917|4919|4919|4929|4929|4837|4837|14766398
1239595200000|2009-04-13 04:00:00|4888|4888|4804|4804|4903|4903|4795|4795|12909880
1239681600000|2009-04-14 04:00:00|4798|4798|4725|4725|4803|4803|4698|4698|15098538
1239768000000|2009-04-15 04:00:00|4768|4768|4875|4875|4886|4886|4765|4765|14181602
1239854400000|2009-04-16 04:00:00|4920|4920|5043|5043|5074|5074|4911|4911|16333428
1239940800000|2009-04-17 04:00:00|5115|5115|5166|5166|5196|5196|5082|5082|21662434
1240200000000|2009-04-20 04:00:00|5157|5157|5073|5073|5197|5197|5062|5062|15444850
1240286400000|2009-04-21 04:00:00|5082|5082|5137|5137|5167|5167|4950|4950|12604246
1240372800000|2009-04-22 04:00:00|5096|5096|4960|4960|5096|5096|4954|4954|13385973
1240459200000|2009-04-23 04:00:00|4984|4984|4932|4932|4984|4984|4875|4875|11863399
1240545600000|2009-04-24 04:00:00|4950|4950|4951|4951|4989|4989|4902|4902|11324188
1240804800000|2009-04-27 04:00:00|4907|4907|4997|4997|5041|5041|4907|4907|9603548
1240891200000|2009-04-28 04:00:00|4975|4975|4969|4969|5018|5018|4925|4925|9004830
1240977600000|2009-04-29 04:00:00|4991|4991|5042|5042|5097|5097|4982|4982|11400421
1241064000000|2009-04-30 04:00:00|5023|5023|4944|4944|5023|5023|4825|4825|24582177
1241150400000|2009-05-01 04:00:00|4960|4960|4950|4950|4975|4975|4855|4855|11888565
1241409600000|2009-05-04 04:00:00|4997|4997|5099|5099|5103|5103|4969|4969|12625773
1241496000000|2009-05-05 04:00:00|5076|5076|4979|4979|5099|5099|4951|4951|12300785
1241582400000|2009-05-06 04:00:00|5000|5000|5084|5084|5086|5086|4990|4990|14933088
1241668800000|2009-05-07 04:00:00|5100|5100|5134|5134|5219|5219|5062|5062|13719948
1241755200000|2009-05-08 04:00:00|5200|5200|5157|5157|5219|5219|5119|5119|13417007
1242014400000|2009-05-11 04:00:00|5142|5142|5037|5037|5155|5155|5023|5023|13896876
1242100800000|2009-05-12 04:00:00|5040|5040|5094|5094|5135|5135|5000|5000|13778918
1242187200000|2009-05-13 04:00:00|5053|5053|5096|5096|5121|5121|5011|5011|11238991
1242273600000|2009-05-14 04:00:00|5102|5102|5080|5080|5164|5164|5075|5075|11105756
1242360000000|2009-05-15 04:00:00|5143|5143|5067|5067|5143|5143|5037|5037|14120257
1242619200000|2009-05-18 04:00:00|5098|5098|5252|5252|5261|5261|5092|5092|14071294
1242705600000|2009-05-19 04:00:00|5257|5257|5295|5295|5351|5351|5227|5227|15215505
1242792000000|2009-05-20 04:00:00|5374|5374|5402|5402|5477.05|5477.05|5356|5356|15964164
1242878400000|2009-05-21 04:00:00|5348|5348|5302|5302|5348|5348|5251|5251|11228651
1242964800000|2009-05-22 04:00:00|5307|5307|5303|5303|5374|5374|5296|5296|6764998
1243310400000|2009-05-26 04:00:00|5294|5294|5378|5378|5410|5410|5267|5267|10918834
1243396800000|2009-05-27 04:00:00|5372|5372|5178|5178|5378|5378|5158|5158|14497826
1243483200000|2009-05-28 04:00:00|5226|5226|5259|5259|5267|5267|5111|5111|16611303
1243569600000|2009-05-29 04:00:00|5262|5262|5194|5194|5268|5268|5150|5150|15133681
1243828800000|2009-06-01 04:00:00|5255|5255|5336|5336|5365|5365|5236|5236|12487212
1243915200000|2009-06-02 04:00:00|5323|5323|5371|5371|5413|5413|5316|5316|11923394
1244001600000|2009-06-03 04:00:00|5338|5338|5381|5381|5384|5384|5290|5290|12644874
1244088000000|2009-06-04 04:00:00|5376|5376|5335|5335|5386|5386|5297|5297|9986963
1244174400000|2009-06-05 04:00:00|5356|5356|5318|5318|5395|5395|5291.5|5291.5|10550930
1244433600000|2009-06-08 04:00:00|5293|5293|5314|5314|5358|5358|5259|5259|10651795
1244520000000|2009-06-09 04:00:00|5284|5284|5241|5241|5290|5290|5225|5225|11605906
1244606400000|2009-06-10 04:00:00|5269|5269|5208|5208|5293|5293|5157|5157|13082494
1244692800000|2009-06-11 04:00:00|5205|5205|5201|5201|5274|5274|5195|5195|10867561
1244779200000|2009-06-12 04:00:00|5188|5188|5255|5255|5277|5277|5173|5173|10352651
1245038400000|2009-06-15 04:00:00|5238|5238|5133|5133|5238|5238|5107|5107|12158059
1245124800000|2009-06-16 04:00:00|5161|5161|5010|5010|5161|5161|5003|5003|15722515
1245211200000|2009-06-17 04:00:00|5013|5013|5001|5001|5075|5075|5000|5000|12711993
1245297600000|2009-06-18 04:00:00|5007|5007|5117|5117|5136|5136|5001|5001|12999798
1245384000000|2009-06-19 04:00:00|5128|5128|5064|5064|5147|5147|5024|5024|19541888
1245643200000|2009-06-22 04:00:00|5033|5033|5056|5056|5087|5087|4700|4700|12992256
1245729600000|2009-06-23 04:00:00|5052|5052|5055|5055|5082|5082|5039|5039|10611787
1245816000000|2009-06-24 04:00:00|5058|5058|5055|5055|5098|5098|5006|5006|12398967
1245902400000|2009-06-25 04:00:00|5043|5043|5168|5168|5203|5203|5012|5012|13723342
1245988800000|2009-06-26 04:00:00|5146|5146|5175|5175|5203|5203|5105|5105|25129268
1246248000000|2009-06-29 04:00:00|5192|5192|5223|5223|5240|5240|5160|5160|8899844
1246334400000|2009-06-30 04:00:00|5223|5223|5110|5110|5223|5223|5075|5075|14394305
1246420800000|2009-07-01 04:00:00|5147|5147|5200|5200|5253|5253|5128|5128|14314246
1246507200000|2009-07-02 04:00:00|5179|5179|5111|5111|5183|5183|5074|5074|15213406
1246852800000|2009-07-06 04:00:00|5075|5075|5217|5217|5242|5242|5052|5052|16040821
1246939200000|2009-07-07 04:00:00|5199|5199|5191|5191|5243.5|5243.5|5163|5163|13430496
1247025600000|2009-07-08 04:00:00|5202|5202|5264|5264|5281|5281|5154|5154|16899451
1247112000000|2009-07-09 04:00:00|5265|5265|5241|5241|5274.95|5274.95|5218.01|5218.01|11648017
1247198400000|2009-07-10 04:00:00|5218|5218|5222|5222|5250|5250|5194|5194|9267388
1247457600000|2009-07-13 04:00:00|5206|5206|5298|5298|5314|5314|5205|5205|12289014
1247544000000|2009-07-14 04:00:00|5307|5307|5354|5354|5377|5377|5274|5274|12817301
1247630400000|2009-07-15 04:00:00|5361|5361|5465|5465|5473|5473|5350|5350|15161257
1247716800000|2009-07-16 04:00:00|5465|5465|5521|5521|5544|5544|5450|5450|12621965
1247803200000|2009-07-17 04:00:00|5526|5526|5592|5592|5592|5592|5493|5493|13344842
1248062400000|2009-07-20 04:00:00|5601|5601|5556|5556|5603|5603|5515.01|5515.01|10925306
1248148800000|2009-07-21 04:00:00|5594|5594|5549|5549|5618|5618|5200|5200|11131733
1248235200000|2009-07-22 04:00:00|5516|5516|5487|5487|5536|5536|5465|5465|10000051
1248321600000|2009-07-23 04:00:00|5493|5493|5516|5516|5556|5556|5480|5480|15014679
1248408000000|2009-07-24 04:00:00|5564|5564|5584|5584|5590|5590|5533|5533|8710219
1248667200000|2009-07-27 04:00:00|5589|5589|5578|5578|5598|5598|5535|5535|6868856
1248753600000|2009-07-28 04:00:00|5560|5560|5571|5571|5596|5596|5528|5528|8147204
1248840000000|2009-07-29 04:00:00|5556|5556|5612|5612|5637|5637|5556|5556|9666225
1248926400000|2009-07-30 04:00:00|5657|5657|5623|5623|5700|5700|5593|5593|11966578
1249012800000|2009-07-31 04:00:00|5620|5620|5551|5551|5675|5675|5543|5543|12663818
1249272000000|2009-08-03 04:00:00|5596|5596|5561|5561|5600|5600|5500|5500|11227700
1249358400000|2009-08-04 04:00:00|5542|5542|5546|5546|5592|5592|5530|5530|10994252
1249444800000|2009-08-05 04:00:00|5374|5374|5391|5391|5417|5417|5332|5332|21315518
1249531200000|2009-08-06 04:00:00|5381|5381|5146|5146|5391|5391|5114|5114|29716458
1249617600000|2009-08-07 04:00:00|5184|5184|5203|5203|5282|5282|5146|5146|16315912
1249876800000|2009-08-10 04:00:00|5192|5192|5217|5217|5228|5228|5158|5158|11763887
1249963200000|2009-08-11 04:00:00|5211|5211|5193|5193|5228|5228|5193|5193|9293372
1250049600000|2009-08-12 04:00:00|5200|5200|5208|5208|5249|5249|5185|5185|10148732
1250136000000|2009-08-13 04:00:00|5229|5229|5230|5230|5234|5234|5175|5175|10486509
1250222400000|2009-08-14 04:00:00|5255|5255|5237|5237|5281|5281|5187|5187|12070373
1250481600000|2009-08-17 04:00:00|5232|5232|5221|5221|5259|5259|5212|5212|11417995
1250568000000|2009-08-18 04:00:00|5240|5240|5245|5245|5266|5266|5208|5208|8342770
1250654400000|2009-08-19 04:00:00|5227|5227|5280|5280|5304|5304|5227|5227|12169243
1250740800000|2009-08-20 04:00:00|5293|5293|5302|5302|5314|5314|5265|5265|8471570
1250827200000|2009-08-21 04:00:00|5345|5345|5358|5358|5377|5377|5300|5300|13274843
1251086400000|2009-08-24 04:00:00|5377|5377|5334|5334|5392|5392|5297|5297|11781876
1251172800000|2009-08-25 04:00:00|5346|5346|5340|5340|5399|5399|5315.75|5315.75|12699168
1251259200000|2009-08-26 04:00:00|5341|5341|5336|5336|5380|5380|5328|5328|9387906
1251345600000|2009-08-27 04:00:00|5330|5330|5306|5306|5340.5|5340.5|5270|5270|10394885
1251432000000|2009-08-28 04:00:00|5311|5311|5319|5319|5339|5339|5266|5266|8998717
1251691200000|2009-08-31 04:00:00|5300|5300|5411|5411|5412|5412|5281|5281|15367287
1251777600000|2009-09-01 04:00:00|5385|5385|5302|5302|5404|5404|5287|5287|14424304
1251864000000|2009-09-02 04:00:00|5295|5295|5280|5280|5322|5322|5275|5275|8874656
1251950400000|2009-09-03 04:00:00|5295|5295|5287|5287|5302|5302|5252|5252|9122598
1252036800000|2009-09-04 04:00:00|5279|5279|5286|5286|5300|5300|5266|5266|7527658
1252382400000|2009-09-08 04:00:00|5345|5345|5420|5420|5420|5420|5321|5321|15676274
1252468800000|2009-09-09 04:00:00|5420|5420|5376|5376|5430|5430|5353|5353|11148192
1252555200000|2009-09-10 04:00:00|5523|5523|5604|5604|5632|5632|5518|5518|26760265
1252641600000|2009-09-11 04:00:00|5611|5611|5564|5564|5640|5640|5540|5540|12700863
1252900800000|2009-09-14 04:00:00|5523|5523|5530|5530|5549|5549|5505|5505|11140825
1252987200000|2009-09-15 04:00:00|5556|5556|5503|5503|5563|5563|5489|5489|11674340
1253073600000|2009-09-16 04:00:00|5508|5508|5531|5531|5545|5545|5461|5461|12932134
1253160000000|2009-09-17 04:00:00|5533|5533|5553|5553|5611|5611|5530|5530|10665749
1253246400000|2009-09-18 04:00:00|5657|5657|5732|5732|5751|5751|5650|5650|25881065
1253505600000|2009-09-21 04:00:00|5735|5735|5710|5710|5746|5746|5675|5675|11672146
1253592000000|2009-09-22 04:00:00|5730|5730|5724|5724|5751|5751|5696|5696|11517366
1253678400000|2009-09-23 04:00:00|5734|5734|5725|5725|5805|5805|5715|5715|14612243
1253764800000|2009-09-24 04:00:00|5738|5738|5784|5784|5797|5797|5730|5730|13589957
1253851200000|2009-09-25 04:00:00|5800|5800|5801|5801|5850|5850|5792|5792|13477460
1254110400000|2009-09-28 04:00:00|5821|5821|5816|5816|5866|5866|5801|5801|9008149
1254196800000|2009-09-29 04:00:00|5834|5834|5791|5791|5837|5837|5776|5776|7625208
1254283200000|2009-09-30 04:00:00|5784|5784|5792|5792|5814|5814|5734|5734|14047261
1254369600000|2009-10-01 04:00:00|5763|5763|5662|5662|5763|5763|5644|5644|15894270
1254456000000|2009-10-02 04:00:00|5640|5640|5675|5675|5691|5691|5620|5620|13088732
1254715200000|2009-10-05 04:00:00|5679|5679|5668|5668|5694|5694|5602|5602|10879969
1254801600000|2009-10-06 04:00:00|5688|5688|5703|5703|5724|5724|5679|5679|12000179
1254888000000|2009-10-07 04:00:00|5701|5701|5695|5695|5708|5708|5676|5676|7608800
1254974400000|2009-10-08 04:00:00|5737|5737|5765|5765|5785|5785|5714|5714|12817012
1255060800000|2009-10-09 04:00:00|5734|5734|5756|5756|5763|5763|5730|5730|6467150
1255320000000|2009-10-12 04:00:00|5767|5767|5750|5750|5837|5837|5742|5742|7928211
1255406400000|2009-10-13 04:00:00|5737|5737|5726|5726|5737|5737|5683|5683|11280428
1255492800000|2009-10-14 04:00:00|5749|5749|5731|5731|5749|5749|5703|5703|8385651
1255579200000|2009-10-15 04:00:00|5728|5728|5724|5724|5743|5743|5687|5687|11795201
1255665600000|2009-10-16 04:00:00|5712|5712|5744|5744|5769|5769|5710|5710|12249674
1255924800000|2009-10-19 04:00:00|5751|5751|5779|5779|5802|5802|5722|5722|7896502
1256011200000|2009-10-20 04:00:00|5793|5793|5813|5813|5885|5885|5788|5788|11322228
1256097600000|2009-10-21 04:00:00|5792|5792|5749|5749|5824|5824|5740|5740|11468683
1256184000000|2009-10-22 04:00:00|5748|5748|5813|5813|5832|5832|5737|5737|10267118
1256270400000|2009-10-23 04:00:00|5813|5813|5764|5764|5813|5813|5721|5721|10811653
1256529600000|2009-10-26 04:00:00|5765|5765|5690|5690|5786|5786|5657.86|5657.86|10453941
1256616000000|2009-10-27 04:00:00|5688|5688|5718|5718|5742|5742|5667|5667|10433197
1256702400000|2009-10-28 04:00:00|5698|5698|5723|5723|5791.5|5791.5|5697|5697|15645942
1256788800000|2009-10-29 04:00:00|5939|5939|5954|5954|5998|5998|5891|5891|26539736
1256875200000|2009-10-30 04:00:00|5918|5918|5800|5800|5954|5954|5786|5786|21381961
1257138000000|2009-11-02 05:00:00|5839|5839|5895|5895|5899|5899|5800|5800|14740099
1257224400000|2009-11-03 05:00:00|5845|5845|5858|5858|5892|5892|5820|5820|12101200
1257310800000|2009-11-04 05:00:00|5894|5894|5903|5903|5966|5966|5870|5870|13176692
1257397200000|2009-11-05 05:00:00|5924.5|5924.5|6047|6047|6064|6064|5908|5908|16328755
1257483600000|2009-11-06 05:00:00|6017|6017|6104|6104|6138|6138|6000|6000|16008853
1257742800000|2009-11-09 05:00:00|6119|6119|6185|6185|6190|6190|6084|6084|14313058
1257829200000|2009-11-10 05:00:00|6158|6158|6186|6186|6236|6236|6147|6147|15118803
1257915600000|2009-11-11 05:00:00|6187|6187|6223|6223|6228|6228|6152|6152|9839213
1258002000000|2009-11-12 05:00:00|6211|6211|6130|6130|6212|6212|6122|6122|14169770
1258088400000|2009-11-13 05:00:00|6130|6130|6161|6161|6185|6185|6104|6104|11793151
1258347600000|2009-11-16 05:00:00|6200|6200|6227|6227|6268|6268|6193|6193|12542125
1258434000000|2009-11-17 05:00:00|6218|6218|6231|6231|6268|6268|6208|6208|11532074
1258520400000|2009-11-18 05:00:00|6219|6219|6241|6241|6245|6245|6174|6174|11983239
1258606800000|2009-11-19 05:00:00|6216|6216|6215|6215|6229|6229|6151|6151|9302536
1258693200000|2009-11-20 05:00:00|6200|6200|6180|6180|6222|6222|6148|6148|12353670
1258952400000|2009-11-23 05:00:00|6220|6220|6273|6273|6296|6296|6212|6212|10581475
1259038800000|2009-11-24 05:00:00|6277|6277|6280|6280|6295|6295|6238|6238|9769663
1259125200000|2009-11-25 05:00:00|6294|6294|6287|6287|6348|6348|6270|6270|8244877
1259298000000|2009-11-27 05:00:00|6189|6189|6248|6248|6275|6275|6160|6160|6195459
1259557200000|2009-11-30 05:00:00|6237|6237|6235|6235|6300|6300|6212|6212|12382386
1259643600000|2009-12-01 05:00:00|6261|6261|6291|6291|6335|6335|6260|6260|9560539
1259730000000|2009-12-02 05:00:00|6293|6293|6319|6319|6339|6339|6285|6285|9023770
1259816400000|2009-12-03 05:00:00|6309|6309|6256|6256|6336|6336|6242|6242|9844350
1259902800000|2009-12-04 05:00:00|6315|6315|6260|6260|6330|6330|6225|6225|11299969
1260162000000|2009-12-07 05:00:00|6239|6239|6247|6247|6273|6273|6204|6204|8947976
1260248400000|2009-12-08 05:00:00|6214|6214|6187|6187|6230|6230|6160|6160|11169126
1260334800000|2009-12-09 05:00:00|6193|6193|6224|6224|6241|6241|6170|6170|9118241
1260421200000|2009-12-10 05:00:00|6235|6235|6224|6224|6285|6285|6208|6208|10030399
1260507600000|2009-12-11 05:00:00|6229|6229|6234|6234|6285|6285|6221|6221|8932484
1260766800000|2009-12-14 05:00:00|6254|6254|6301|6301|6308|6308|6239|6239|9535761
1260853200000|2009-12-15 05:00:00|6270|6270|6212|6212|6282|6282|6189|6189|11547061
1260939600000|2009-12-16 05:00:00|6238|6238|6216|6216|6267|6267|6212|6212|9873662
1261026000000|2009-12-17 05:00:00|6200|6200|6159|6159|6212|6212|6154|6154|10983525
1261112400000|2009-12-18 05:00:00|6198|6198|6155|6155|6200|6200|6041|6041|22847802
1261371600000|2009-12-21 05:00:00|6165|6165|6130|6130|6185|6185|6123|6123|9550066
1261458000000|2009-12-22 05:00:00|6114|6114|6130|6130|6150|6150|6102|6102|7178912
1261544400000|2009-12-23 05:00:00|6106|6106|6131|6131|6135|6135|6076|6076|5639790
1261630800000|2009-12-24 05:00:00|6125|6125|6128|6128|6148|6148|6105|6105|3356976
1261976400000|2009-12-28 05:00:00|6152|6152|6125|6125|6165|6165|6079|6079|6880520
1262062800000|2009-12-29 05:00:00|6116|6116|6158|6158|6188|6188|6115|6115|7281370
1262149200000|2009-12-30 05:00:00|6138|6138|6137|6137|6189|6189|6116|6116|5666212
1262235600000|2009-12-31 05:00:00|6152|6152|6063|6063|6153|6153|6056|6056|5942110
1262581200000|2010-01-04 05:00:00|6111|6111|6112|6112|6131|6131|6063|6063|9190873
1262667600000|2010-01-05 05:00:00|6113|6113|6114|6114|6128|6128|6060|6060|8650514
1262754000000|2010-01-06 05:00:00|6094|6094|6085|6085|6096|6096|6050|6050|9908909
1262840400000|2010-01-07 05:00:00|6058|6058|6052|6052|6070|6070|6024|6024|8972748
1262926800000|2010-01-08 05:00:00|6036|6036|6044|6044|6053|6053|6006|6006|8466961
1263186000000|2010-01-11 05:00:00|6008|6008|6020|6020|6027|6027|5901|5901|14775303
1263272400000|2010-01-12 05:00:00|6070|6070|6089|6089|6136|6136|6050|6050|13461316
1263358800000|2010-01-13 05:00:00|6104|6104|6152|6152|6179|6179|6091|6091|16968809
1263445200000|2010-01-14 05:00:00|6142|6142|6158|6158|6174|6174|6138|6138|9139454
1263531600000|2010-01-15 05:00:00|6160|6160|6082|6082|6186|6186|6044|6044|15769766
1263877200000|2010-01-19 05:00:00|6080|6080|6172|6172|6183|6183|6080|6080|11577895
1263963600000|2010-01-20 05:00:00|6097|6097|6045|6045|6104|6104|6010|6010|11557958
1264050000000|2010-01-21 05:00:00|6056|6056|5984|5984|6093|6093|5945|5945|14300131
1264136400000|2010-01-22 05:00:00|5975|5975|6031|6031|6069|6069|5922|5922|17703177
1264395600000|2010-01-25 05:00:00|6083|6083|6063|6063|6098|6098|6015|6015|11631216
1264482000000|2010-01-26 05:00:00|6017|6017|6069|6069|6095|6095|6000|6000|13079472
1264568400000|2010-01-27 05:00:00|6046|6046|6081|6081|6098|6098|5995|5995|15228937
1264654800000|2010-01-28 05:00:00|6167|6167|6168|6168|6331|6331|6158|6158|26931270
1264741200000|2010-01-29 05:00:00|6191|6191|6155|6155|6224|6224|6147|6147|17067583
1265000400000|2010-02-01 05:00:00|6185|6185|6199|6199|6224|6224|6151|6151|12908022
1265086800000|2010-02-02 05:00:00|6193|6193|6290|6290|6304|6304|6166|6166|17680714
1265173200000|2010-02-03 05:00:00|6274|6274|6265|6265|6286|6286|6236|6236|11083449
1265259600000|2010-02-04 05:00:00|6220|6220|6140|6140|6234|6234|6131|6131|14306590
1265346000000|2010-02-05 05:00:00|6109|6109|6130|6130|6144|6144|6043|6043|14844303
1265605200000|2010-02-08 05:00:00|6106|6106|6101|6101|6151|6151|6081|6081|11431721
1265691600000|2010-02-09 05:00:00|6138|6138|6176|6176|6200|6200|6101|6101|11427096
1265778000000|2010-02-10 05:00:00|6174|6174|6167|6167|6185|6185|6122|6122|9854584
1265864400000|2010-02-11 05:00:00|6142|6142|6196|6196|6216|6216|6127|6127|10383345
1265950800000|2010-02-12 05:00:00|6176|6176|6176|6176|6213|6213|6129|6129|16188214
1266296400000|2010-02-16 05:00:00|6260|6260|6283|6283|6287.02|6287.02|6235|6235|13273019
1266382800000|2010-02-17 05:00:00|6280|6280|6285|6285|6297|6297|6251|6251|14384373
1266469200000|2010-02-18 05:00:00|6273|6273|6339|6339|6350|6350|6235|6235|17709512
1266555600000|2010-02-19 05:00:00|6327|6327|6345|6345|6374|6374|6302|6302|10898089
1266814800000|2010-02-22 05:00:00|6369|6369|6342|6342|6387.5|6387.5|6330|6330|9675300
1266901200000|2010-02-23 05:00:00|6323|6323|6321|6321|6382|6382|6292|6292|11948901
1266987600000|2010-02-24 05:00:00|6322|6322|6389|6389|6396|6396|6313|6313|12808717
1267074000000|2010-02-25 05:00:00|6323|6323|6370|6370|6386|6386|6301|6301|10085552
1267160400000|2010-02-26 05:00:00|6375|6375|6328|6328|6388|6388|6314|6314|10640841
1267419600000|2010-03-01 05:00:00|6346|6346|6351|6351|6380|6380|6315|6315|7748571
1267506000000|2010-03-02 05:00:00|6372|6372|6371|6371|6387|6387|6334|6334|8004002
1267592400000|2010-03-03 05:00:00|6366|6366|6355|6355|6389.5|6389.5|6343|6343|8608214
1267678800000|2010-03-04 05:00:00|6365|6365|6367|6367|6415|6415|6341|6341|8600247
1267765200000|2010-03-05 05:00:00|6369|6369|6369|6369|6378|6378|6305|6305|10101048
1268024400000|2010-03-08 05:00:00|6355|6355|6319|6319|6367|6367|6303|6303|11293283
1268110800000|2010-03-09 05:00:00|6308|6308|6330|6330|6350|6350|6305|6305|7100840
1268197200000|2010-03-10 05:00:00|6323|6323|6301|6301|6329|6329|6286|6286|9813248
1268283600000|2010-03-11 05:00:00|6276|6276|6317|6317|6318|6318|6251|6251|10053430
1268370000000|2010-03-12 05:00:00|6333|6333|6332|6332|6355|6355|6306|6306|8099045
1268625600000|2010-03-15 04:00:00|6319|6319|6370|6370|6370|6370|6319|6319|7675284
1268712000000|2010-03-16 04:00:00|6372|6372|6353|6353|6390|6390|6342|6342|8939403
1268798400000|2010-03-17 04:00:00|6378|6378|6401|6401|6403|6403|6337|6337|10135391
1268884800000|2010-03-18 04:00:00|6390|6390|6373|6373|6413|6413|6365|6365|8867365
1268971200000|2010-03-19 04:00:00|6383|6383|6384|6384|6400|6400|6352|6352|17458067
1269230400000|2010-03-22 04:00:00|6352|6352|6388|6388|6409.5|6409.5|6352|6352|9647924
1269316800000|2010-03-23 04:00:00|6393|6393|6453|6453|6458|6458|6366|6366|11808387
1269403200000|2010-03-24 04:00:00|6433|6433|6361|6361|6440|6440|6348|6348|11732091
1269489600000|2010-03-25 04:00:00|6394|6394|6362|6362|6412|6412|6358|6358|8203360
1269576000000|2010-03-26 04:00:00|6368|6368|6369|6369|6393|6393|6340|6340|10630725
1269835200000|2010-03-29 04:00:00|6373|6373|6373|6373|6404|6404|6359|6359|8176636
1269921600000|2010-03-30 04:00:00|6373|6373|6366|6366|6397|6397|6351|6351|6113699
1270008000000|2010-03-31 04:00:00|6353|6353|6327|6327|6367|6367|6318|6318|8194089
1270094400000|2010-04-01 04:00:00|6347|6347|6336|6336|6370|6370|6320|6320|10554858
1270440000000|2010-04-05 04:00:00|6339|6339|6376|6376|6389|6389|6330|6330|8579720
1270526400000|2010-04-06 04:00:00|6358|6358|6311|6311|6359|6359|6301|6301|11052215
1270612800000|2010-04-07 04:00:00|6291|6291|6250|6250|6300|6300|6221|6221|14043463
1270699200000|2010-04-08 04:00:00|6245|6245|6256|6256|6285|6285|6212|6212|8458889
1270785600000|2010-04-09 04:00:00|6257|6257|6273|6273|6300|6300|6251|6251|9146643
1271044800000|2010-04-12 04:00:00|6245|6245|6270|6270|6298|6298|6241|6241|9164451
1271131200000|2010-04-13 04:00:00|6260|6260|6300|6300|6334|6334|6258|6258|11229390
1271217600000|2010-04-14 04:00:00|6292|6292|6319|6319|6323|6323|6271|6271|7685547
1271304000000|2010-04-15 04:00:00|6303|6303|6300|6300|6314|6314|6272|6272|11314974
1271390400000|2010-04-16 04:00:00|6280|6280|6285|6285|6349|6349|6263|6263|12570601
1271649600000|2010-04-19 04:00:00|6282|6282|6322|6322|6325|6325|6270|6270|9549422
1271736000000|2010-04-20 04:00:00|6347|6347|6319|6319|6349|6349|6303|6303|11230766
1271822400000|2010-04-21 04:00:00|6321|6321|6363|6363|6366|6366|6311.5|6311.5|9858465
1271908800000|2010-04-22 04:00:00|6351|6351|6359|6359|6374|6374|6323|6323|8372892
1271995200000|2010-04-23 04:00:00|6348|6348|6354|6354|6364|6364|6320|6320|8452509
1272254400000|2010-04-26 04:00:00|6345|6345|6394|6394|6400|6400|6340|6340|9262393
1272340800000|2010-04-27 04:00:00|6324|6324|6311|6311|6390|6390|6304|6304|12849909
1272427200000|2010-04-28 04:00:00|6265|6265|6317|6317|6346|6346|6241|6241|13091676
1272513600000|2010-04-29 04:00:00|6228|6228|6220|6220|6297|6297|6083|6083|27302652
1272600000000|2010-04-30 04:00:00|6253|6253|6216|6216|6300|6300|6211|6211|15768837
1272859200000|2010-05-03 04:00:00|6242|6242|6268|6268|6284|6284|6184|6184|9756506
1272945600000|2010-05-04 04:00:00|6230|6230|6171|6171|6253|6253|6156|6156|11402528
1273032000000|2010-05-05 04:00:00|6162|6162|6216|6216|6257|6257|6150|6150|11611820
1273118400000|2010-05-06 04:00:00|6191|6191|6075|6075|6267|6267|3937|3937|28564720
1273204800000|2010-05-07 04:00:00|6061.38|6061.38|6031|6031|6120|6120|6000|6000|23977020
1273464000000|2010-05-10 04:00:00|6157|6157|6242|6242|6270|6270|6116|6116|16011564
1273550400000|2010-05-11 04:00:00|6204|6204|6237|6237|6297|6297|6198|6198|12398555
1273636800000|2010-05-12 04:00:00|6211|6211|6302|6302|6313|6313|6210|6210|11004794
1273723200000|2010-05-13 04:00:00|6291|6291|6275|6275|6341.99|6341.99|6273|6273|11157655
1273809600000|2010-05-14 04:00:00|6276|6276|6254|6254|6320|6320|6215|6215|14651577
1274068800000|2010-05-17 04:00:00|6301|6301|6338|6338|6348|6348|6266|6266|14659192
1274155200000|2010-05-18 04:00:00|6340|6340|6321|6321|6395|6395|6313|6313|15875479
1274241600000|2010-05-19 04:00:00|6310|6310|6322|6322|6360|6360|6281|6281|15928633
1274328000000|2010-05-20 04:00:00|6247|6247|6161|6161|6254|6254|6158|6158|23368814
1274414400000|2010-05-21 04:00:00|6040|6040|6185|6185|6188|6188|6037|6037|23162458
1274673600000|2010-05-24 04:00:00|6143|6143|6140|6140|6198|6198|6100|6100|12727036
1274760000000|2010-05-25 04:00:00|6015|6015|6105|6105|6112|6112|6005|6005|18250819
1274846400000|2010-05-26 04:00:00|6087|6087|6044|6044|6121|6121|6033|6033|17432660
1274932800000|2010-05-27 04:00:00|6088|6088|6095|6095|6117|6117|6061|6061|14963855
1275019200000|2010-05-28 04:00:00|6095|6095|6109|6109|6168|6168|6085|6085|13952198
1275364800000|2010-06-01 04:00:00|6089|6089|6116|6116|6174|6174|6052|6052|15341647
1275451200000|2010-06-02 04:00:00|6116|6116|6174|6174|6183|6183|6104|6104|12985147
1275537600000|2010-06-03 04:00:00|6197|6197|6180|6180|6214|6214|6170|6170|10739799
1275624000000|2010-06-04 04:00:00|6112|6112|6080|6080|6112|6112|6057|6057|17909644
1275883200000|2010-06-07 04:00:00|6072|6072|6062|6062|6107|6107|6059|6059|13182795
1275969600000|2010-06-08 04:00:00|6068|6068|6214|6214|6224|6224|6049|6049|15340359
1276056000000|2010-06-09 04:00:00|6245|6245|6147|6147|6260|6260|6127|6127|14211515
1276142400000|2010-06-10 04:00:00|6197|6197|6191|6191|6229|6229|6167|6167|14755932
1276228800000|2010-06-11 04:00:00|6135|6135|6101|6101|6140|6140|6038|6038|19774157
1276488000000|2010-06-14 04:00:00|6139|6139|6125|6125|6172.5|6172.5|6120.5|6120.5|10972707
1276574400000|2010-06-15 04:00:00|6161|6161|6191|6191|6193|6193|6134|6134|11944920
1276660800000|2010-06-16 04:00:00|6152|6152|6119|6119|6174|6174|6083|6083|14628794
1276747200000|2010-06-17 04:00:00|6118|6118|6176|6176|6182|6182|6083|6083|12060092
1276833600000|2010-06-18 04:00:00|6180|6180|6130|6130|6194|6194|6120|6120|17520311
1277092800000|2010-06-21 04:00:00|6172|6172|6110|6110|6179|6179|6078|6078|9688891
1277179200000|2010-06-22 04:00:00|6106|6106|6072|6072|6165|6165|6069|6069|13230301
1277265600000|2010-06-23 04:00:00|6089|6089|6138|6138|6157|6157|6071|6071|13424424
1277352000000|2010-06-24 04:00:00|6107|6107|6087|6087|6138|6138|6075|6075|12932603
1277438400000|2010-06-25 04:00:00|6089|6089|5979|5979|6099|6099|5979|5979|44195657
1277697600000|2010-06-28 04:00:00|6000|6000|6062|6062|6094|6094|5957|5957|14115411
1277784000000|2010-06-29 04:00:00|6033|6033|6032|6032|6054|6054|5975|5975|17815208
1277870400000|2010-06-30 04:00:00|6013|6013|5998|5998|6054|6054|5971|5971|17273635
1277956800000|2010-07-01 04:00:00|5984|5984|5954|5954|6029|6029|5936|5936|19338630
1278043200000|2010-07-02 04:00:00|5963|5963|5938|5938|5989|5989|5921|5921|12104179
1278388800000|2010-07-06 04:00:00|5988|5988|5934|5934|5993|5993|5892|5892|13959223
1278475200000|2010-07-07 04:00:00|5950|5950|6082|6082|6091|6091|5912.5|5912.5|15470188
1278561600000|2010-07-08 04:00:00|6084|6084|6195|6195|6197|6197|6078|6078|14770538
1278648000000|2010-07-09 04:00:00|6194|6194|6175|6175|6194|6194|6136|6136|9626736
1278907200000|2010-07-12 04:00:00|6154|6154|6209|6209|6216|6216|6134|6134|8324547
1278993600000|2010-07-13 04:00:00|6230|6230|6239|6239|6285|6285|6217|6217|10497203
1279080000000|2010-07-14 04:00:00|6221|6221|6266|6266|6279|6279|6200|6200|13797093
1279166400000|2010-07-15 04:00:00|6262|6262|6273|6273|6289|6289|6234.999|6234.999|10267156
1279252800000|2010-07-16 04:00:00|6245|6245|6199|6199|6267|6267|6163|6163|14142401
1279512000000|2010-07-19 04:00:00|6199|6199|6186|6186|6229|6229|6171|6171|9643520
1279598400000|2010-07-20 04:00:00|6163|6163|6207|6207|6212|6212|6121|6121|10930033
1279684800000|2010-07-21 04:00:00|6172|6172|6111|6111|6182|6182|6086|6086|14913544
1279771200000|2010-07-22 04:00:00|6106|6106|6137|6137|6191.5|6191.5|6101|6101|13007275
1279857600000|2010-07-23 04:00:00|6140|6140|6191|6191|6196|6196|6121|6121|8461862
1280116800000|2010-07-26 04:00:00|6218|6217|6253|6252|6258|6257|6216|6215|2836463
1280203200000|2010-07-27 04:00:00|6259|6251|6307|6306|6336|6335|6236|6235|8629516
1280289600000|2010-07-28 04:00:00|6315|6287|6272|6270|6315|6299|6257|6256|5052045
1280376000000|2010-07-29 04:00:00|6221|6211|6168|6167|6245|6237|6122|6121|10018350
1280462400000|2010-07-30 04:00:00|6111|6108|6132|6131|6153|6153|6083|6082|7050550
1280721600000|2010-08-02 04:00:00|6133|6132|6207|6204|6215|6209|6116|6115|7798544
1280808000000|2010-08-03 04:00:00|5989|5975|5994|5993|6019|6018|5956|5955|17317367
1280894400000|2010-08-04 04:00:00|6008|6007|5956|5955|6057|6056|5956|5955|14350250
1280980800000|2010-08-05 04:00:00|5977|5950|5988|5988|6020|6019|5944|5939|9062867
1281067200000|2010-08-06 04:00:00|5950|5950|6002|6002|6004|6004|5917|5917|12649701
1281326400000|2010-08-09 04:00:00|6043|5986|6039|6038|6083|6082|5987|5986|8177761
1281412800000|2010-08-10 04:00:00|6018|6010|6079|6079|6134|6133|6009|6008|9918078
1281499200000|2010-08-11 04:00:00|6015|6007|6031|6029|6064|6063|6001|6000|9043811
1281585600000|2010-08-12 04:00:00|5997|5990|6000|5999|6048|6047|5959|5951|8007609
1281672000000|2010-08-13 04:00:00|5974|5974|5982|5982|6060|6060|5969|5969|8807766
1281931200000|2010-08-16 04:00:00|5957|5951|5975|5974|6020|6019|5934|5925|9790431
1282017600000|2010-08-17 04:00:00|6031|6024|6031|6029|6092|6091|5993|5992|7551831
1282104000000|2010-08-18 04:00:00|6018|6013|6077|6076|6107|6106|6005|6004|7622178
1282190400000|2010-08-19 04:00:00|6055|6043|6021|6020|6064|6062|5986|5985|6710399
1282276800000|2010-08-20 04:00:00|5994|5994|5998|5998|6017|6017|5967|5967|12108302
1282536000000|2010-08-23 04:00:00|6044|5964|6003|6002|6080|6040|5987|5964|6169496
1282622400000|2010-08-24 04:00:00|5976|5962|5969|5966|6002|6001|5959|5958|9728537
1282708800000|2010-08-25 04:00:00|5979|5954|5969|5968|5990|5989|5941|5940|7272580
1282795200000|2010-08-26 04:00:00|5988|5972|5960|5959|5998|5987|5940|5939|7062707
1282881600000|2010-08-27 04:00:00|5971|5971|5980|5980|5992|5992|5925|5925|10317328
1283140800000|2010-08-30 04:00:00|5982|5964|5935|5934|5992|5991|5935|5934|5173068
1283227200000|2010-08-31 04:00:00|5941|5927|5964|5960|5975|5974|5927|5922|7193129
1283313600000|2010-09-01 04:00:00|5996|5992|5979|5978|6005|6004|5954|5953|10343321
1283400000000|2010-09-02 04:00:00|5978|5973|6006|6003|6030|6029|5972|5971|7557463
1283486400000|2010-09-03 04:00:00|6048|6033|6021|6020|6050|6048|5984|5983|5805900
1283832000000|2010-09-07 04:00:00|6022|6021|6015|6014|6045|6044|5996|5992|5946213
1283918400000|2010-09-08 04:00:00|6020|6014|6038|6037|6050|6049|6016|6014|5271292
1284004800000|2010-09-09 04:00:00|6066|6059|6034|6032|6078|6062|6022|6021|5261117
1284091200000|2010-09-10 04:00:00|6035|6031|6044|6043|6063|6062|6029|6028|5435839
1284350400000|2010-09-13 04:00:00|6107|6044|6047|6045|6107|6097|6023|5975|6615209
1284436800000|2010-09-14 04:00:00|6047|6027|6064|6063|6094|6093|6035|6027|7625187
1284523200000|2010-09-15 04:00:00|6083|6048|6113|6112|6142|6141|6054|6048|5495806
1284609600000|2010-09-16 04:00:00|6087|6064|6111|6109|6111|6110|6067|6064|4882756
1284696000000|2010-09-17 04:00:00|6093|6092|6091|6090|6099|6098|6082|6081|3393555
1284955200000|2010-09-20 04:00:00|6092|6089|6141|6141|6159|6158|6090|6089|6781323
1285041600000|2010-09-21 04:00:00|6169|6144|6155|6154|6185|6184|6124|6123|7855516
1285128000000|2010-09-22 04:00:00|6158|6145|6180|6179|6200|6199|6145|6140|7376886
1285214400000|2010-09-23 04:00:00|6134|6133|6131|6109|6144|6136|6116|6109|1610527
1285300800000|2010-09-24 04:00:00|6150|6150|6164|6164|6180.59|6180.59|6135.5|6135.5|10604191
1285560000000|2010-09-27 04:00:00|6145|6145|6104|6104|6170|6170|6102|6102|10284052
1285646400000|2010-09-28 04:00:00|6101|6101|6062|6062|6113|6113|6035|6035|11368802
1285732800000|2010-09-29 04:00:00|6062|6051|6024|6023|6062|6057|6004|6003|7240894
1285819200000|2010-09-30 04:00:00|6045|6030|5997|5995|6066|6065|5985|5984|8521962
1285905600000|2010-10-01 04:00:00|6009|6009|6016|6016|6037|6037|5995|5995|10256245
1286164800000|2010-10-04 04:00:00|6023|5998|5999|5998|6036|6034|5969|5968|7862955
1286251200000|2010-10-05 04:00:00|6034|6019|6077|6076|6091|6090|6000|5999|7482004
1286337600000|2010-10-06 04:00:00|6076|6066|6086|6085|6099|6098|6067|6066|4745985
1286424000000|2010-10-07 04:00:00|6099|6098|6079|6077|6115|6114|6076|6075|5252632
1286510400000|2010-10-08 04:00:00|6109|6093|6199|6186|6200|6199|6091|6090|11076676
1286769600000|2010-10-11 04:00:00|6200|6190|6217|6216|6221|6220|6187|6186|5665335
1286856000000|2010-10-12 04:00:00|6195|6194|6199|6198|6218|6217|6157|6156|5793479
1286942400000|2010-10-13 04:00:00|6229|6222|6265|6264|6293|6292|6208|6207|6463638
1287028800000|2010-10-14 04:00:00|6275|6244|6279|6279|6284|6282|6253|6244|5239091
1287115200000|2010-10-15 04:00:00|6297|6297|6276|6276|6300|6300|6255.2|6255.2|9945512
1287374400000|2010-10-18 04:00:00|6289|6276|6336|6334|6352|6351|6275|6270|8145473
1287460800000|2010-10-19 04:00:00|6309|6307|6319|6318|6356|6355|6291|6290|8419053
1287547200000|2010-10-20 04:00:00|6294|6275|6335|6334|6362|6361|6280|6275|7117190
1287633600000|2010-10-21 04:00:00|6368|6345|6349|6348|6398|6397|6326|6325|6450293
1287720000000|2010-10-22 04:00:00|6364|6361|6340|6339|6370|6369|6314|6313|3741397
1287979200000|2010-10-25 04:00:00|6379|6372|6356|6355|6384|6380|6349|6348|6145004
1288065600000|2010-10-26 04:00:00|6316|6309|6289|6288|6340|6339|6253|6252|9521847
1288152000000|2010-10-27 04:00:00|6334|6323|6309|6308|6336|6334|6274|6273|9576552
1288238400000|2010-10-28 04:00:00|6314|6302|6319|6318|6356|6355|6307|6302|6538081
1288324800000|2010-10-29 04:00:00|6323|6323|6357|6357|6385|6385|6319|6319|11372240
1288584000000|2010-11-01 04:00:00|6388|6389|6361|6362|6411|6410|6342|6341|955643
1288670400000|2010-11-02 04:00:00|6408|6394|6404|6409|6423|6422|6387|6386|546510
1288756800000|2010-11-03 04:00:00|6400|6399|6429|6427|6435|6434|6387|6386|643685
1288843200000|2010-11-04 04:00:00|6465|6455|6498|6498|6500|6499|6440|6434|8838841
1288929600000|2010-11-05 04:00:00|6493|6488|6500|6499|6500|6499|6463|6462|7438142
1289192400000|2010-11-08 05:00:00|6490|6488|6475|6474|6492|6491|6458|6457|5147944
1289278800000|2010-11-09 05:00:00|6488|6482|6480|6473|6494|6493|6462|6461|6015741
1289365200000|2010-11-10 05:00:00|6477|6464|6455|6454|6483|6479|6436|6435|5988662
1289451600000|2010-11-11 05:00:00|6445|6432|6438|6436|6458|6457|6407|6406|5048415
1289538000000|2010-11-12 05:00:00|6431|6425|6433|6431|6452|6451|6403|6402|6622104
1289797200000|2010-11-15 05:00:00|6464|6454|6428|6426|6491|6490|6415|6414|7325045
1289883600000|2010-11-16 05:00:00|6448|6436|6348|6347|6448|6436|6311|6310|9724679
1289970000000|2010-11-17 05:00:00|6344|6313|6330|6330|6360|6350|6315|6311|5556317
1290056400000|2010-11-18 05:00:00|6360|6359|6401|6400|6427|6426|6353|6350|8331904
1290142800000|2010-11-19 05:00:00|6431|6413|6407|6384|6431|6421|6362|6361|5243732
1290402000000|2010-11-22 05:00:00|6359|6352|6358|6357|6382|6377|6304|6303|6552073
1290488400000|2010-11-23 05:00:00|6304|6293|6264|6262|6313|6310|6233|6232|7152887
1290574800000|2010-11-24 05:00:00|6297|6286|6262|6261|6298|6295|6241|6240|5870078
1290747600000|2010-11-26 05:00:00|6229|6215|6208|6198|6250|6249|6198|6192|2806321
1291006800000|2010-11-29 05:00:00|6203|6193|6213|6212|6224|6223|6168|6167|5901452
1291093200000|2010-11-30 05:00:00|6155|6142|6105|6103|6166|6165|6103|6102|10689212
1291179600000|2010-12-01 05:00:00|6168|6156|6210|6209|6234|6233|6151|6149|8056058
1291266000000|2010-12-02 05:00:00|6206|6198|6238|6237|6250|6249|6196|6194|5492812
1291352400000|2010-12-03 05:00:00|6235|6227|6232|6230|6250|6249|6198|6197|5960738
1291611600000|2010-12-06 05:00:00|6231|6225|6208|6206|6243|6233|6206|6205|3971827
1291698000000|2010-12-07 05:00:00|6220|6217|6218|6217|6263|6262|6203|6201|6839954
1291784400000|2010-12-08 05:00:00|6237|6227|6264|6261|6268|6267|6231|6227|6093691
1291870800000|2010-12-09 05:00:00|6269|6258|6286|6283|6297|6296|6254|6254|5769191
1291957200000|2010-12-10 05:00:00|6332|6330|6319|6317|6379|6378|6307|6306|8411572
1292216400000|2010-12-13 05:00:00|6331|6328|6318|6317|6352|6351|6318|6315|6310216
1292302800000|2010-12-14 05:00:00|6349|6332|6358|6356|6370|6369|6321|6320|5816848
1292389200000|2010-12-15 05:00:00|6372|6361|6367|6363|6391|6390|6357|6356|6033850
1292475600000|2010-12-16 05:00:00|6392|6378|6453|6451|6475|6474|6316|6315|10223329
1292562000000|2010-12-17 05:00:00|6468|6434|6486|6485|6504|6503|6432|6429|9917531
1292821200000|2010-12-20 05:00:00|6489|6485|6499|6498|6531|6530|6467|6467|7772939
1292907600000|2010-12-21 05:00:00|6524|6513|6492|6492|6540|6536|6465|6464|5620031
1292994000000|2010-12-22 05:00:00|6439|6427|6497|6496|6497|6496|6436|6427|5019506
1293080400000|2010-12-23 05:00:00|6496|6487|6529|6527|6529|6528|6488|6484|4545200
1293426000000|2010-12-27 05:00:00|6511|6494|6463|6462|6515|6511|6437|6436|4948941
1293512400000|2010-12-28 05:00:00|6490|6467|6480|6478|6490|6482|6441|6440|3152636
1293598800000|2010-12-29 05:00:00|6479|6470|6439|6438|6480|6479|6436|6435|3423508
1293685200000|2010-12-30 05:00:00|6446|6440|6428|6427|6449|6447|6407|6406|2584056
1293771600000|2010-12-31 05:00:00|6415|6401|6436|6434|6445|6444|6402|6401|3097754
1294030800000|2011-01-03 05:00:00|6440|6432|6471|6470|6489|6488|6401|6400|6782609
1294117200000|2011-01-04 05:00:00|6450|6440|6492|6491|6496|6495|6435|6434|7498925
1294203600000|2011-01-05 05:00:00|6469|6464|6483|6482|6509|6508|6465|6464|5303671
1294290000000|2011-01-06 05:00:00|6471|6468|6469|6468|6478|6477|6431|6430|4562945
1294376400000|2011-01-07 05:00:00|6473|6462|6449|6448|6488|6487|6418|6417|4577448
1294635600000|2011-01-10 05:00:00|6438|6435|6435|6434|6453|6452|6416|6415|4450199
1294722000000|2011-01-11 05:00:00|6453|6443|6404|6402|6460|6453|6374|6373|6752504
1294808400000|2011-01-12 05:00:00|6449|6440|6500|6499|6500|6499|6421|6420|7457616
1294894800000|2011-01-13 05:00:00|6498|6493|6550|6549|6550|6549|6494|6493|7779354
1294981200000|2011-01-14 05:00:00|6536|6527|6554|6552|6566|6565|6531|6527|7833245
1295326800000|2011-01-18 05:00:00|6573|6564|6551|6550|6594|6593|6544|6544|6483238
1295413200000|2011-01-19 05:00:00|6511|6505|6540|6539|6567|6566|6506|6504|7822248
1295499600000|2011-01-20 05:00:00|6554|6549|6580|6578|6590|6589|6536|6535|8074088
1295586000000|2011-01-21 05:00:00|6590|6586|6592|6591|6593|6592|6553|6552|5264703
1295845200000|2011-01-24 05:00:00|6591|6586|6658|6657|6670|6669|6579|6576|7648703
1295931600000|2011-01-25 05:00:00|6665|6656|6670|6669|6695|6694|6647|6646|8381135
1296018000000|2011-01-26 05:00:00|6692|6690|6615|6614|6693|6691|6608|6607|6793731
1296104400000|2011-01-27 05:00:00|6439|6438|6418|6417|6449|6448|6314|6313|18275931
1296190800000|2011-01-28 05:00:00|6390|6383|6420|6419|6434|6434|6390|6382|10619585
1296450000000|2011-01-31 05:00:00|6435|6426|6313|6312|6435|6433|6302|6301|8351082
1296536400000|2011-02-01 05:00:00|6344|6333|6291|6290|6361|6360|6273|6272|10826955
1296622800000|2011-02-02 05:00:00|6284|6276|6279|6277|6295|6294|6231|6230|8785225
1296709200000|2011-02-03 05:00:00|6276|6265|6292|6290|6313|6312|6267|6265|6055293
1296795600000|2011-02-04 05:00:00|6290|6284|6361|6360|6371|6370|6282|6277|7475572
1297054800000|2011-02-07 05:00:00|6404|6394|6456|6455|6480|6479|6380|6373|9738342
1297141200000|2011-02-08 05:00:00|6440|6434|6464|6463|6476|6475|6439|6430|5990429
1297227600000|2011-02-09 05:00:00|6471|6468|6439|6438|6488|6485|6409|6408|7402483
1297314000000|2011-02-10 05:00:00|6470|6456|6458|6457|6479|6477|6409|6408|7518415
1297400400000|2011-02-11 05:00:00|6420|6409|6476|6473|6497|6496|6416|6407|6107245
1297659600000|2011-02-14 05:00:00|6485|6481|6454|6453|6487|6486|6436|6435|4989510
1297746000000|2011-02-15 05:00:00|6470|6467|6393|6392|6470|6467|6368|6367|8564331
1297832400000|2011-02-16 05:00:00|6411|6402|6376|6375|6411|6406|6370|6370|7113334
1297918800000|2011-02-17 05:00:00|6358|6344|6399|6398|6422|6421|6351|6344|4964171
1298005200000|2011-02-18 05:00:00|6418|6404|6429|6427|6438|6437|6398|6390|4417626
1298350800000|2011-02-22 05:00:00|6374|6364|6407|6405|6437|6436|6369|6360|37570797
1298437200000|2011-02-23 05:00:00|6402|6392|6418|6416|6438|6437|6392|6390|46900306
1298523600000|2011-02-24 05:00:00|6428|6419|6306|6304|6439|6437|6284|6283|53148099
1298610000000|2011-02-25 05:00:00|6301|6296|6285|6284|6311|6310|6254|6253|37764594
1298869200000|2011-02-28 05:00:00|6285|6264|6311|6309|6324|6323|6263|6262|8032402
1298955600000|2011-03-01 05:00:00|6351|6343|6272|6271|6365|6364|6266|6265|10585682
1299042000000|2011-03-02 05:00:00|6274|6256|6241|6240|6285|6284|6233|6232|9309336
1299128400000|2011-03-03 05:00:00|6277|6270|6255|6254|6295|6294|6211|6211|13440321
1299214800000|2011-03-04 05:00:00|6252|6251|6203|6201|6273|6270|6157|6156|10973965
1299474000000|2011-03-07 05:00:00|6202|6201|6173|6169|6213|6212|6148|6147|10291417
1299560400000|2011-03-08 05:00:00|6185|6175|6205|6204|6225|6224|6175|6172|10336731
1299646800000|2011-03-09 05:00:00|6210|6189|6200|6199|6230|6229|6176|6175|8228945
1299733200000|2011-03-10 05:00:00|6175|6162|6149|6148|6192|6191|6122|6121|10968625
1299819600000|2011-03-11 05:00:00|6142|6120|6149|6148|6170|6169|6113|6112|8757816
1300075200000|2011-03-14 04:00:00|6124|6123|6134|6132|6139|6138|6080|6079|8252086
1300161600000|2011-03-15 04:00:00|6059|6051|6065|6064|6087|6086|6032|6031|11765408
1300248000000|2011-03-16 04:00:00|6049|6044|5977|5976|6051|6050|5971|5970|14876105
1300334400000|2011-03-17 04:00:00|6063|6054|6041|6040|6065|6059|6001|6000|9369398
1300420800000|2011-03-18 04:00:00|6107|6091|6056|6055|6109|6104|6013|6012|11777413
1300680000000|2011-03-21 04:00:00|6097|6077|6130|6128|6152|6151|6080|6077|8634174
1300766400000|2011-03-22 04:00:00|6106|6098|6092|6091|6142|6141|6088|6087|6993808
1300852800000|2011-03-23 04:00:00|6085|6073|6090|6089|6109|6107|6055|6054|7532977
1300939200000|2011-03-24 04:00:00|6124|6117|6116|6115|6135|6128|6075|6074|7644174
1301025600000|2011-03-25 04:00:00|6129|6119|6091|6086|6129|6123|6072|6071|7061092
1301284800000|2011-03-28 04:00:00|6109|6102|6067|6065|6134|6133|6062|6061|7649986
1301371200000|2011-03-29 04:00:00|6079|6060|6130|6128|6140|6139|6066|6060|6791139
1301457600000|2011-03-30 04:00:00|6146|6142|6196|6195|6196|6195|6138|6137|6168884
1301544000000|2011-03-31 04:00:00|6186|6171|6163|6162|6200|6199|6160|6159|9296273
1301630400000|2011-04-01 04:00:00|6193|6185|6208|6207|6230|6229|6174|6173|7382004
1301889600000|2011-04-04 04:00:00|6222|6217|6225|6224|6233|6232|6194|6193|5810780
1301976000000|2011-04-05 04:00:00|6203|6198|6168|6167|6226|6225|6161|6160|8249814
1302062400000|2011-04-06 04:00:00|6189|6179|6176|6175|6194|6190|6154|6153|7648707
1302148800000|2011-04-07 04:00:00|6162|6158|6213|6212|6215|6214|6148|6147|7074795
1302235200000|2011-04-08 04:00:00|6219|6211|6190|6189|6232|6222|6164|6163|6741876
1302494400000|2011-04-11 04:00:00|6207|6200|6220|6219|6250|6249|6192|6190|6906447
1302580800000|2011-04-12 04:00:00|6209|6202|6290|6289|6299|6298|6199|6196|10307255
1302667200000|2011-04-13 04:00:00|6297|6290|6301|6300|6307|6306|6273|6272|10003493
1302753600000|2011-04-14 04:00:00|6284|6276|6333|6332|6350|6349|6284|6276|9103001
1302840000000|2011-04-15 04:00:00|6353|6344|6419|6419|6421|6420|6313|6308|9725196
1303099200000|2011-04-18 04:00:00|6380|6366|6401|6400|6415|6414|6357|6356|10387878
1303185600000|2011-04-19 04:00:00|6429|6421|6386|6384|6433|6426|6357|6356|8833255
1303272000000|2011-04-20 04:00:00|6432|6417|6376|6370|6435|6426|6357|6356|8010366
1303358400000|2011-04-21 04:00:00|6363|6352|6325|6324|6376|6374|6301|6300|9555380
1303704000000|2011-04-25 04:00:00|6309|6297|6336|6335|6339|6338|6261|6260|6747163
1303790400000|2011-04-26 04:00:00|6351|6344|6385|6384|6400|6399|6329|6328|8335825
1303876800000|2011-04-27 04:00:00|6367|6364|6401|6399|6416|6415|6357|6356|9204819
1303963200000|2011-04-28 04:00:00|6323|6318|6449|6449|6459|6458|6296|6293|12470934
1304049600000|2011-04-29 04:00:00|6443|6440|6490|6489|6511|6510|6443|6440|11628955
1304308800000|2011-05-02 04:00:00|6526|6519|6516|6515|6545|6544|6504|6500|7898329
1304395200000|2011-05-03 04:00:00|6535|6525|6571|6570|6579|6578|6517|6515|9321258
1304481600000|2011-05-04 04:00:00|6570|6567|6646|6645|6650|6649|6559|6558|13315102
1304568000000|2011-05-05 04:00:00|6618|6607|6587|6586|6638|6637|6564|6563|9810479
1304654400000|2011-05-06 04:00:00|6632|6620|6527|6527|6634|6633|6505|6504|10206468
1304913600000|2011-05-09 04:00:00|6506|6493|6515|6514|6539|6538|6487|6486|7976263
1305000000000|2011-05-10 04:00:00|6545|6516|6575|6574|6590|6589|6526|6515|6867663
1305086400000|2011-05-11 04:00:00|6585|6578|6589|6589|6613|6612|6566|6565|8762338
1305172800000|2011-05-12 04:00:00|6603|6597|6686|6684|6699|6698|6585|6583|10272900
1305259200000|2011-05-13 04:00:00|6671|6662|6685|6684|6732|6731|6656|6655|11716398
1305518400000|2011-05-16 04:00:00|6667|6656|6697|6696|6730|6729|6652|6651|7976036
1305604800000|2011-05-17 04:00:00|6680|6667|6744|6743|6772|6771|6676|6665|11595272
1305691200000|2011-05-18 04:00:00|6745|6735|6736|6735|6762|6749|6698|6697|8278771
1305777600000|2011-05-19 04:00:00|6729|6722|6744|6743|6745|6744|6708|6707|6923671
1305864000000|2011-05-20 04:00:00|6745|6735|6736|6735|6760|6759|6720|6717|8558934
1306123200000|2011-05-23 04:00:00|6676|6675|6706|6705|6724|6723|6673|6665|8603296
1306209600000|2011-05-24 04:00:00|6705|6693|6702|6702|6725|6724|6681|6680|6176896
1306296000000|2011-05-25 04:00:00|6662|6660|6638|6637|6684|6680|6591|6590|10618196
1306382400000|2011-05-26 04:00:00|6619|6602|6621|6621|6630|6629|6577|6576|7408991
1306468800000|2011-05-27 04:00:00|6604|6598|6621|6620|6672|6671|6602|6598|6748181
1306814400000|2011-05-31 04:00:00|6637|6628|6700|6699|6700|6700|6637|6628|7622170
1306900800000|2011-06-01 04:00:00|6699|6694|6641|6641|6699|6698|6635|6634|8314699
1306987200000|2011-06-02 04:00:00|6646|6642|6602|6601|6659|6649|6567|6566|7990620
1307073600000|2011-06-03 04:00:00|6558|6550|6542|6541|6585|6582|6526|6525|7781241
1307332800000|2011-06-06 04:00:00|6537|6526|6555|6554|6564|6563|6523|6521|6733580
1307419200000|2011-06-07 04:00:00|6554|6545|6505|6504|6554|6551|6502|6501|7839813
1307505600000|2011-06-08 04:00:00|6504|6500|6484|6482|6504|6502|6470|6469|9920328
1307592000000|2011-06-09 04:00:00|6507|6489|6505|6504|6545|6544|6489|6486|9227483
1307678400000|2011-06-10 04:00:00|6485|6478|6469|6468|6505|6504|6466|6465|8882969
1307937600000|2011-06-13 04:00:00|6456|6451|6480|6479|6518|6517|6453|6451|7613863
1308024000000|2011-06-14 04:00:00|6508|6503|6476|6475|6523|6522|6467|6466|5851345
1308110400000|2011-06-15 04:00:00|6451|6445|6374|6372|6460|6447|6346|6345|10748106
1308196800000|2011-06-16 04:00:00|6389|6378|6428|6427|6434|6433|6351|6350|7346801
1308283200000|2011-06-17 04:00:00|6474|6459|6469|6469|6512|6511|6455|6453|6076024
1308542400000|2011-06-20 04:00:00|6459|6454|6508|6507|6529|6528|6455|6451|5365329
1308628800000|2011-06-21 04:00:00|6524|6514|6424|6422|6525|6520|6417|6416|9830870
1308715200000|2011-06-22 04:00:00|6408|6400|6408|6408|6444|6443|6390|6389|8195235
1308801600000|2011-06-23 04:00:00|6371|6363|6350|6349|6371|6370|6281|6280|10432222
1308888000000|2011-06-24 04:00:00|6346|6338|6258|6258|6350|6349|6245|6244|9347698
1309147200000|2011-06-27 04:00:00|6287|6279|6286|6285|6326|6325|6264|6263|5731241
1309233600000|2011-06-28 04:00:00|6310|6306|6271|6270|6334|6333|6254|6253|7740528
1309320000000|2011-06-29 04:00:00|6291|6282|6258|6257|6291|6289|6237|6236|10488343
1309406400000|2011-06-30 04:00:00|6286|6273|6354|6352|6365|6364|6259|6258|9662344
1309492800000|2011-07-01 04:00:00|6343|6342|6428|6427|6445|6444|6335|6334|8615541
1309752000000|2011-07-04 04:00:00|||||||||863408
1309838400000|2011-07-05 04:00:00|6415|6405|6427|6426|6450|6449|6396|6395|8176321
1309924800000|2011-07-06 04:00:00|6455|6444|6472|6470|6494|6493|6437|6430|8599563
1310011200000|2011-07-07 04:00:00|6500|6496|6496|6495|6514|6513|6473|6472|8055677
1310097600000|2011-07-08 04:00:00|6505|6504|6497|6496|6515|6510|6454|6453|8104272
1310356800000|2011-07-11 04:00:00|6438|6431|6470|6469|6474|6473|6427|6426|8410204
1310443200000|2011-07-12 04:00:00|6460|6449|6456|6455|6506|6505|6440|6440|9632277
1310529600000|2011-07-13 04:00:00|6495|6483|6465|6464|6502|6501|6449|6449|7992795
1310616000000|2011-07-14 04:00:00|6455|6447|6459|6457|6481|6480|6438|6438|9308001
1310702400000|2011-07-15 04:00:00|6489|6462|6484|6483|6489|6484|6434|6433|8648665
1310961600000|2011-07-18 04:00:00|6479|6467|6455|6453|6479|6476|6428|6428|7583479
1311048000000|2011-07-19 04:00:00|6461|6454|6461|6457|6479|6478|6433|6432|7261910
1311134400000|2011-07-20 04:00:00|6418|6409|6420|6419|6445|6444|6404|6403|12432668
1311220800000|2011-07-21 04:00:00|6444|6434|6450|6449|6485|6484|6430|6423|7722054
1311307200000|2011-07-22 04:00:00|6461|6453|6425|6424|6474|6473|6415|6414|5446145
1311566400000|2011-07-25 04:00:00|6392|6390|6331|6330|6398|6397|6323|6322|7923866
1311652800000|2011-07-26 04:00:00|6346|6345|6310|6309|6370|6369|6309|6308|7654161
1311739200000|2011-07-27 04:00:00|6313|6302|6223|6222|6313|6310|6216|6215|10074485
1311825600000|2011-07-28 04:00:00|6228|6219|6196|6195|6243|6243|6186|6185|6845598
1311912000000|2011-07-29 04:00:00|6182|6166|6153|6152|6219|6218|6151|6150|8013091
1312171200000|2011-08-01 04:00:00|6226|6221|6142|6141|6227|6223|6101|6100|9220135
1312257600000|2011-08-02 04:00:00|6128|6116|6084|6083|6135|6134|6076|6075|8712064
1312344000000|2011-08-03 04:00:00|6083|6072|6074|6073|6099|6098|6050|6049|12421871
1312430400000|2011-08-04 04:00:00|6050|6037|5960|5958|6100|6099|5951|5950|16570480
1312516800000|2011-08-05 04:00:00|6138|6127|6061|6060|6140|6138|5933|5932|21736385
1312776000000|2011-08-08 04:00:00|6014|6003|5930|5929|6135|6134|5924|5923|28281210
1312862400000|2011-08-09 04:00:00|6078|6071|6035|6034|6090|6087|5757|5756|29406837
1312948800000|2011-08-10 04:00:00|5999|5990|5858|5858|6021|6004|5832|5831|21173937
1313035200000|2011-08-11 04:00:00|5875|5865|6038|6037|6109|6108|5866|5862|16436728
1313121600000|2011-08-12 04:00:00|6108|6077|6115|6114|6172|6171|6062|6057|12327986
1313380800000|2011-08-15 04:00:00|6193|6190|6185|6184|6196|6195|6107|6106|10360326
1313467200000|2011-08-16 04:00:00|6150|6137|6160|6159|6187|6186|6118|6117|8617661
1313553600000|2011-08-17 04:00:00|6179|6171|6166|6165|6213|6212|6126|6125|7183442
1313640000000|2011-08-18 04:00:00|6090|6074|6087|6086|6127|6126|6007|6005|15919314
1313726400000|2011-08-19 04:00:00|6062|6050|6097|6095|6151|6150|6024|6023|15211093
1313985600000|2011-08-22 04:00:00|6177|6165|6171|6169|6191|6190|6146|6145|11538637
1314072000000|2011-08-23 04:00:00|6196|6188|6300|6299|6322|6321|6182|6176|13901054
1314158400000|2011-08-24 04:00:00|6278|6266|6335|6334|6338|6337|6239|6237|7428805
1314244800000|2011-08-25 04:00:00|6336|6321|6246|6245|6348|6347|6221|6220|11313536
1314331200000|2011-08-26 04:00:00|6236|6219|6256|6256|6266|6265|6119|6116|9032956
1314590400000|2011-08-29 04:00:00|6287|6271|6311|6309|6329|6328|6285|6258|8276977
1314676800000|2011-08-30 04:00:00|6325|6290|6351|6350|6389|6388|6290|6289|8228625
1314763200000|2011-08-31 04:00:00|6358|6354|6369|6368|6395|6394|6340|6339|7155354
1314849600000|2011-09-01 04:00:00|6373|6354|6329|6327|6418|6417|6319|6318|7445912
1314936000000|2011-09-02 04:00:00|6293|6277|6259|6257|6307|6305|6242|6241|7597836
1315281600000|2011-09-06 04:00:00|6125|6117|6241|6239|6254|6253|6120|6111|10690711
1315368000000|2011-09-07 04:00:00|6277|6270|6272|6271|6305|6304|6263|6262|7608465
1315454400000|2011-09-08 04:00:00|6259|6239|6291|6290|6384|6383|6239|6238|9687912
1315540800000|2011-09-09 04:00:00|6245|6236|6184|6182|6251|6250|6158|6157|10963303
1315800000000|2011-09-12 04:00:00|6135|6126|6184|6183|6192|6191|6101|6100|9161287
1315886400000|2011-09-13 04:00:00|6179|6167|6196|6194|6210|6209|6117|6116|7589193
1315972800000|2011-09-14 04:00:00|6226|6208|6235|6234|6295|6294|6154|6153|10582075
1316059200000|2011-09-15 04:00:00|6246|6226|6276|6275|6276|6275|6210|6209|8222989
1316145600000|2011-09-16 04:00:00|6320|6313|6436|6435|6470|6469|6306|6304|19499097
1316404800000|2011-09-19 04:00:00|6374|6361|6382|6381|6410|6409|6352|6352|9954531
1316491200000|2011-09-20 04:00:00|6387|6373|6410|6409|6468|6467|6348|6347|7244904
1316577600000|2011-09-21 04:00:00|6444|6438|6300|6299|6448|6446|6300|6299|8829926
1316664000000|2011-09-22 04:00:00|6158|6150|6120|6118|6191|6190|6031|6030|15515622
1316750400000|2011-09-23 04:00:00|6119|6100|6123|6122|6132|6126|6041|6040|8121808
1317009600000|2011-09-26 04:00:00|6176|6159|6255|6254|6279|6278|6166|6159|11312708
1317096000000|2011-09-27 04:00:00|6313|6300|6332|6331|6398|6397|6277|6275|9389009
1317182400000|2011-09-28 04:00:00|6343|6332|6272|6271|6388|6387|6257|6256|7801029
1317268800000|2011-09-29 04:00:00|6352|6345|6372|6371|6406|6405|6300|6299|9099453
1317355200000|2011-09-30 04:00:00|6349|6342|6320|6319|6440|6439|6318|6317|9175547
1317614400000|2011-10-03 04:00:00|6369|6339|6282|6280|6422|6421|6276|6275|10245523
1317700800000|2011-10-04 04:00:00|6233|6221|6333|6332|6349|6348|6179|6178|11324897
1317787200000|2011-10-05 04:00:00|6335|6324|6333|6332|6367|6364|6279|6278|11072927
1317873600000|2011-10-06 04:00:00|6312|6294|6363|6361|6366|6365|6264|6263|7685388
1317960000000|2011-10-07 04:00:00|6396|6390|6391|6390|6440|6439|6367|6365|7932112
1318219200000|2011-10-10 04:00:00|6438|6424|6482|6481|6482|6481|6414|6412|5764788
1318305600000|2011-10-11 04:00:00|6443|6429|6458|6457|6484|6483|6437|6429|5153530
1318392000000|2011-10-12 04:00:00|6474|6469|6489|6488|6535|6534|6455|6453|8863134
1318478400000|2011-10-13 04:00:00|6434|6432|6463|6462|6480|6479|6397|6396|6345152
1318564800000|2011-10-14 04:00:00|6500|6492|6489|6488|6517|6516|6438|6437|5983573
1318824000000|2011-10-17 04:00:00|6496|6488|6424|6423|6530|6496|6409|6408|5677397
1318910400000|2011-10-18 04:00:00|6417|6414|6494|6492|6558|6558|6411|6409|10693532
1318996800000|2011-10-19 04:00:00|6440|6432|6479|6473|6533|6532|6432|6426|8127835
1319083200000|2011-10-20 04:00:00|6505|6491|6508|6507|6528|6527|6448|6447|6589877
1319169600000|2011-10-21 04:00:00|6567|6555|6624|6623|6630|6629|6548|6547|11287793
1319428800000|2011-10-24 04:00:00|6592|6573|6535|6534|6592|6587|6501|6501|8408025
1319515200000|2011-10-25 04:00:00|6521|6506|6456|6455|6537|6536|6438|6437|7334784
1319601600000|2011-10-26 04:00:00|6497|6491|6492|6490|6508|6500|6419|6418|7944563
1319688000000|2011-10-27 04:00:00|6550|6541|6525|6524|6579|6558|6432|6431|14823898
1319774400000|2011-10-28 04:00:00|6504|6478|6472|6471|6504|6499|6433|6432|8794508
1320033600000|2011-10-31 04:00:00|6465|6456|6396|6394|6482|6480|6395|6394|7369253
1320120000000|2011-11-01 04:00:00|6341|6332|6269|6267|6360|6359|6252|6251|12411706
1320206400000|2011-11-02 04:00:00|6355|6346|6289|6287|6366|6350|6242|6240|7168274
1320292800000|2011-11-03 04:00:00|6338|6327|6321|6320|6352|6351|6289|6288|7497725
1320379200000|2011-11-04 04:00:00|6289|6275|6303|6302|6319|6318|6237|6236|6975098
1320642000000|2011-11-07 05:00:00|6318|6300|6350|6348|6357|6356|6270|6269|5604259
1320728400000|2011-11-08 05:00:00|6351|6349|6421|6420|6434|6433|6351|6349|6653951
1320814800000|2011-11-09 05:00:00|6383|6373|6277|6276|6383|6373|6257|6256|8629089
1320901200000|2011-11-10 05:00:00|6353|6343|6327|6327|6366|6351|6281|6280|5485221
1320987600000|2011-11-11 05:00:00|6372|6356|6391|6391|6414|6413|6362|6356|4938949
1321246800000|2011-11-14 05:00:00|6345|6337|6306|6305|6357|6353|6294|6293|5688066
1321333200000|2011-11-15 05:00:00|6341|6338|6357|6356|6389|6388|6311|6310|6662639
1321419600000|2011-11-16 05:00:00|6316|6313|6327|6325|6389|6388|6303|6299|8337658
1321506000000|2011-11-17 05:00:00|6313|6304|6294|6293|6365|6364|6255|6254|7624520
1321592400000|2011-11-18 05:00:00|6311|6309|6326|6325|6350|6349|6307|6306|6885458
1321851600000|2011-11-21 05:00:00|6255|6254|6166|6165|6298|6295|6146|6145|12151163
1321938000000|2011-11-22 05:00:00|6152|6149|6170|6170|6225|6224|6151|6149|7630217
1322024400000|2011-11-23 05:00:00|6139|6130|6109|6106|6151|6150|6101|6100|6578384
1322197200000|2011-11-25 05:00:00|6120|6107|6116|6115|6179|6178|6111|6107|3117242
1322456400000|2011-11-28 05:00:00|6170|6166|6227|6225|6247|6246|6158|6145|6197074
1322542800000|2011-11-29 05:00:00|6250|6246|6254|6253|6295|6294|6236|6235|5835727
1322629200000|2011-11-30 05:00:00|6320|6319|6449|6447|6459|6458|6320|6319|10578912
1322715600000|2011-12-01 05:00:00|6467|6459|6417|6416|6483|6478|6393|6392|7176235
1322802000000|2011-12-02 05:00:00|6465|6451|6466|6465|6487|6486|6428|6427|9132195
1323061200000|2011-12-05 05:00:00|6490|6489|6488|6487|6494|6493|6445|6444|9245849
1323147600000|2011-12-06 05:00:00|6474|6464|6485|6484|6500|6499|6449|6448|7578606
1323234000000|2011-12-07 05:00:00|6489|6486|6524|6523|6550|6549|6466|6465|10297454
1323320400000|2011-12-08 05:00:00|6494|6486|6450|6449|6500|6499|6431|6430|7523565
1323406800000|2011-12-09 05:00:00|6476|6459|6495|6494|6518|6517|6461|6459|6956339
1323666000000|2011-12-12 05:00:00|6458|6450|6433|6432|6490|6490|6394|6393|7709649
1323752400000|2011-12-13 05:00:00|6457|6445|6473|6472|6533|6532|6441|6437|9882541
1323838800000|2011-12-14 05:00:00|6457|6445|6445|6444|6495|6494|6433|6432|9071375
1323925200000|2011-12-15 05:00:00|6490|6460|6501|6499|6521|6520|6466|6460|8101877
1324011600000|2011-12-16 05:00:00|6545|6542|6503|6502|6563|6562|6483|6482|12320042
1324270800000|2011-12-19 05:00:00|6530|6521|6496|6495|6559|6558|6476|6475|6703369
1324357200000|2011-12-20 05:00:00|6529|6522|6580|6578|6591|6590|6526|6521|8213427
1324443600000|2011-12-21 05:00:00|6561|6549|6600|6599|6600|6599|6561|6548|8040087
1324530000000|2011-12-22 05:00:00|6593|6578|6621|6619|6624|6623|6583|6570|6299040
1324616400000|2011-12-23 05:00:00|6632|6621|6667|6666|6669|6668|6602|6601|4626012
1324962000000|2011-12-27 05:00:00|6620|6607|6682|6680|6695|6694|6611|6602|5169916
1324962000000|2011-12-27 05:00:00|6620|6607|6682|6680|6695|6694|6611|6602|5169916
1325048400000|2011-12-28 05:00:00|6692|6681|6655|6654|6695|6694|6646|6645|3503990
1325134800000|2011-12-29 05:00:00|6684|6673|6694|6693|6698|6697|6666|6665|3748278
1325221200000|2011-12-30 05:00:00|6688|6677|6668|6666|6696|6695|6660|6659|2977451
1325566800000|2012-01-03 05:00:00|6632|6627|6680|6679|6700|6699|6629|6627|10505310
1325653200000|2012-01-04 05:00:00|6660|6656|6677|6675|6688|6687|6635|6634|8778301
1325739600000|2012-01-05 05:00:00|6646|6639|6652|6651|6666|6665|6625|6624|9319090
1325826000000|2012-01-06 05:00:00|6664|6650|6637|6636|6664|6662|6594|6593|7535797
1326085200000|2012-01-09 05:00:00|6625|6613|6661|6660|6675|6674|6622|6613|6903722
1326171600000|2012-01-10 05:00:00|6683|6682|6633|6631|6688|6684|6608|6607|9170242
1326258000000|2012-01-11 05:00:00|6615|6604|6565|6564|6631|6630|6548|6547|13445020
1326344400000|2012-01-12 05:00:00|6594|6592|6584|6583|6598|6597|6557|6556|8090153
1326430800000|2012-01-13 05:00:00|6560|6550|6579|6575|6583|6582|6538|6534|9034879
1326776400000|2012-01-17 05:00:00|6605|6595|6629|6628|6651|6650|6597|6584|10673706
1326862800000|2012-01-18 05:00:00|6595|6582|6602|6601|6614|6613|6583|6581|9281267
1326949200000|2012-01-19 05:00:00|6596|6585|6609|6608|6625|6624|6543|6542|8773409
1327035600000|2012-01-20 05:00:00|6580|6573|6623|6622|6625|6624|6546|6545|10625179
1327294800000|2012-01-23 05:00:00|6593|6583|6503|6502|6598|6594|6478|6477|12373251
1327381200000|2012-01-24 05:00:00|6473|6462|6450|6449|6483|6474|6404|6403|8875077
1327467600000|2012-01-25 05:00:00|6440|6432|6499|6498|6516|6515|6419|6417|9743102
1327554000000|2012-01-26 05:00:00|6515|6508|6481|6479|6538|6537|6473|6473|10931686
1327640400000|2012-01-27 05:00:00|6440|6417|6434|6433|6497|6496|6369|6366|9623708
1327899600000|2012-01-30 05:00:00|6367|6363|6323|6321|6379|6376|6304|6303|11751560
1327986000000|2012-01-31 05:00:00|6349|6341|6304|6303|6356|6355|6271|6270|9304525
1328072400000|2012-02-01 05:00:00|6353|6345|6322|6321|6370|6369|6320|6319|12089021
1328158800000|2012-02-02 05:00:00|6346|6338|6334|6333|6363|6362|6325|6320|11795036
1328245200000|2012-02-03 05:00:00|6348|6342|6279|6279|6386|6385|6257|6256|16156291
1328504400000|2012-02-06 05:00:00|6287|6286|6348|6347|6361|6360|6281|6279|9007123
1328590800000|2012-02-07 05:00:00|6360|6349|6371|6370|6391|6390|6340|6337|8172247
1328677200000|2012-02-08 05:00:00|6385|6371|6365|6364|6386|6377|6345|6344|7094623
1328763600000|2012-02-09 05:00:00|6384|6370|6405|6404|6410|6409|6354|6353|8616426
1328850000000|2012-02-10 05:00:00|6361|6359|6389|6388|6398|6397|6356|6353|7267052
1329109200000|2012-02-13 05:00:00|6417|6413|6424|6423|6438|6437|6406|6405|6504841
1329195600000|2012-02-14 05:00:00|6422|6411|6447|6446|6448|6447|6411|6407|5940069
1329282000000|2012-02-15 05:00:00|6489|6485|6454|6453|6494|6492|6439|6438|11001863
1329368400000|2012-02-16 05:00:00|6474|6470|6519|6518|6540|6539|6468|6465|9733279
1329454800000|2012-02-17 05:00:00|6549|6548|6491|6490|6554|6551|6491|6490|8975022
1329800400000|2012-02-21 05:00:00|6500|6499|6442|6441|6510|6506|6436|6435|8308055
1329886800000|2012-02-22 05:00:00|6431|6424|6445|6444|6471|6470|6418|6417|6264617
1329973200000|2012-02-23 05:00:00|6437|6424|6642|6641|6657|6656|6427|6424|18910187
1330059600000|2012-02-24 05:00:00|6676|6673|6671|6670|6695|6694|6653|6652|16365311
1330318800000|2012-02-27 05:00:00|6655|6652|6672|6671|6704|6703|6614|6613|16963332
1330405200000|2012-02-28 05:00:00|6666|6659|6740|6739|6749|6748|6655|6654|12351938
1330491600000|2012-02-29 05:00:00|6741|6731|6756|6756|6777|6776|6732|6730|11371316
1330578000000|2012-03-01 05:00:00|6744|6737|6667|6666|6769|6768|6647|6646|10938574
1330664400000|2012-03-02 05:00:00|6680|6679|6667|6666|6688|6686|6641|6640|6401936
1330923600000|2012-03-05 05:00:00|6669|6662|6691|6690|6697|6696|6647|6646|6073233
1331010000000|2012-03-06 05:00:00|6656|6645|6685|6684|6709|6708|6621|6620|8925058
1331096400000|2012-03-07 05:00:00|6681|6676|6659|6658|6708|6706|6643|6642|6332725
1331182800000|2012-03-08 05:00:00|6698|6692|6691|6691|6706|6705|6678|6676|5346113
1331269200000|2012-03-09 05:00:00|6706|6683|6694|6693|6706|6704|6661|6660|5121828
1331524800000|2012-03-12 04:00:00|6678|6670|6773|6772|6778|6777|6678|6668|8121228
1331611200000|2012-03-13 04:00:00|6784|6777|6789|6789|6790|6789|6758|6757|7677951
1331697600000|2012-03-14 04:00:00|6776|6769|6782|6781|6795|6795|6770|6769|6224332
1331784000000|2012-03-15 04:00:00|6769|6765|6770|6769|6780|6779|6751|6750|6507004
1331870400000|2012-03-16 04:00:00|6783|6779|6729|6729|6785|6782|6714|6713|12189909
1332129600000|2012-03-19 04:00:00|6709|6703|6720|6719|6748|6747|6698|6696|6053421
1332216000000|2012-03-20 04:00:00|6695|6684|6721|6719|6745|6744|6693|6684|5652637
1332302400000|2012-03-21 04:00:00|6737|6720|6721|6720|6737|6735|6687|6686|5590156
1332388800000|2012-03-22 04:00:00|6703|6700|6752|6752|6776|6775|6697|6693|6473887
1332475200000|2012-03-23 04:00:00|6757|6748|6745|6743|6757|6753|6728|6727|5136119
1332734400000|2012-03-26 04:00:00|6752|6744|6749|6748|6783|6782|6726|6725|6918201
1332820800000|2012-03-27 04:00:00|6756|6739|6716|6716|6773|6772|6697|6696|7120372
1332907200000|2012-03-28 04:00:00|6732|6710|6718|6718|6732|6731|6696|6695|6676800
1332993600000|2012-03-29 04:00:00|6700|6695|6703|6702|6715|6714|6677|6676|6014587
1333080000000|2012-03-30 04:00:00|6718|6707|6721|6721|6749|6748|6704|6701|6672029
1333339200000|2012-04-02 04:00:00|6750|6748|6758|6756|6792|6791|6744|6740|7690409
1333425600000|2012-04-03 04:00:00|6750|6741|6707|6705|6760|6759|6695|6694|6264295
1333512000000|2012-04-04 04:00:00|6686|6680|6727|6726|6756|6755|6686|6680|7751103
1333598400000|2012-04-05 04:00:00|6698|6689|6733|6733|6749|6748|6684|6683|6430175
1333944000000|2012-04-09 04:00:00|6696|6680|6684|6683|6714|6713|6677|6676|6429250
1334030400000|2012-04-10 04:00:00|6678|6674|6635|6635|6691|6690|6630|6630|8344697
1334116800000|2012-04-11 04:00:00|6667|6661|6646|6644|6692|6691|6632|6631|6814659
1334203200000|2012-04-12 04:00:00|6636|6620|6612|6611|6638|6637|6596|6595|7159264
1334289600000|2012-04-13 04:00:00|6604|6593|6582|6581|6650|6649|6581|6580|7484415
1334548800000|2012-04-16 04:00:00|6608|6587|6680|6679|6710|6709|6594|6587|8609238
1334635200000|2012-04-17 04:00:00|6692|6688|6702|6701|6720|6719|6684|6678|7838924
1334721600000|2012-04-18 04:00:00|6700|6680|6677|6676|6720|6719|6674|6673|5753657
1334808000000|2012-04-19 04:00:00|6696|6684|6657|6657|6696|6690|6624|6623|6506656
1334894400000|2012-04-20 04:00:00|6671|6659|6751|6750|6761|6760|6667|6658|10157830
1335153600000|2012-04-23 04:00:00|6697|6688|6666|6665|6700|6695|6638|6637|7315967
1335240000000|2012-04-24 04:00:00|6683|6670|6699|6698|6700|6699|6657|6656|6003949
1335326400000|2012-04-25 04:00:00|6661|6651|6687|6686|6699|6698|6651|6650|6345539
1335412800000|2012-04-26 04:00:00|6682|6668|6688|6687|6713|6712|6671|6668|7586862
1335499200000|2012-04-27 04:00:00|6506|6502|6447|6446|6525|6525|6396|6395|25150644
1335758400000|2012-04-30 04:00:00|6362|6358|6361|6359|6416|6414|6330|6329|16646761
1335844800000|2012-05-01 04:00:00|6337|6330|6359|6358|6374|6373|6330|6326|10951644
1335931200000|2012-05-02 04:00:00|6382|6363|6399|6398|6412|6411|6341|6340|8978562
1336017600000|2012-05-03 04:00:00|6441|6438|6450|6450|6476|6475|6416|6415|11231213
1336104000000|2012-05-04 04:00:00|6473|6454|6424|6423|6475|6474|6423|6423|11270054
1336363200000|2012-05-07 04:00:00|6361|6336|6426|6425|6450|6449|6356|6336|9934473
1336449600000|2012-05-08 04:00:00|6419|6402|6415|6415|6444|6443|6411|6402|10956831
1336536000000|2012-05-09 04:00:00|6405|6393|6370|6369|6430|6428|6358|6357|12945936
1336622400000|2012-05-10 04:00:00|6409|6396|6414|6413|6434|6433|6383|6382|7454008
1336708800000|2012-05-11 04:00:00|6416|6405|6367|6366|6416|6414|6363|6362|10149317
1336968000000|2012-05-14 04:00:00|6359|6350|6358|6357|6376|6375|6330|6329|9124709
1337054400000|2012-05-15 04:00:00|6378|6372|6374|6372|6422|6421|6358|6357|12041241
1337140800000|2012-05-16 04:00:00|6430|6414|6430|6429|6481|6480|6404|6394|11390811
1337227200000|2012-05-17 04:00:00|6409|6400|6394|6393|6440|6439|6393|6390|9323584
1337313600000|2012-05-18 04:00:00|6420|6409|6353|6352|6425|6424|6341|6340|10248192
1337572800000|2012-05-21 04:00:00|6370|6352|6339|6339|6382|6379|6296|6295|8797431
1337659200000|2012-05-22 04:00:00|6350|6342|6316|6315|6355|6354|6299|6298|6670050
1337745600000|2012-05-23 04:00:00|6306|6295|6239|6238|6307|6299|6205|6204|11876016
1337832000000|2012-05-24 04:00:00|6250|6241|6258|6257|6298|6297|6224|6223|8176422
1337918400000|2012-05-25 04:00:00|6266|6258|6250|6249|6321|6320|6241|6240|6565615
1338264000000|2012-05-29 04:00:00|6271|6262|6296|6295|6303|6302|6263|6262|6628977
1338350400000|2012-05-30 04:00:00|6275|6266|6233|6232|6289|6288|6224|6223|5978787
1338436800000|2012-05-31 04:00:00|6262|6255|6228|6227|6262|6261|6199|6198|7332020
1338523200000|2012-06-01 04:00:00|6197|6175|6152|6151|6197|6193|6120|6120|11149517
1338782400000|2012-06-04 04:00:00|6170|6147|6139|6137|6170|6158|6111|6110|6852128
1338868800000|2012-06-05 04:00:00|6130|6117|6116|6115|6134|6133|6102|6101|7092409
1338955200000|2012-06-06 04:00:00|6123|6116|6180|6179|6189|6188|6117|6116|8605852
1339041600000|2012-06-07 04:00:00|6221|6207|6274|6272|6284|6283|6173|6172|11966965
1339128000000|2012-06-08 04:00:00|6303|6290|6275|6274|6319|6318|6258|6257|6982645
1339387200000|2012-06-11 04:00:00|6300|6291|6254|6253|6311|6305|6251|6250|5747017
1339473600000|2012-06-12 04:00:00|6253|6239|6277|6276|6277|6277|6222|6221|6965074
1339560000000|2012-06-13 04:00:00|6273|6251|6257|6255|6277|6276|6228|6227|6175630
1339646400000|2012-06-14 04:00:00|6277|6262|6318|6316|6343|6342|6271|6262|7381425
1339732800000|2012-06-15 04:00:00|6380|6356|6286|6285|6380|6363|6253|6252|11252489
1339992000000|2012-06-18 04:00:00|6267|6255|6230|6229|6275|6274|6180|6179|9605027
1340078400000|2012-06-19 04:00:00|6250|6238|6223|6221|6275|6274|6211|6210|10886340
1340164800000|2012-06-20 04:00:00|6080|6072|6040|6039|6088|6082|5975|5974|37439952
1340251200000|2012-06-21 04:00:00|6045|6036|5976|5975|6049|6041|5976|5975|17849250
1340337600000|2012-06-22 04:00:00|5993|5980|5995|5993|6030|6029|5976|5975|10159672
1340596800000|2012-06-25 04:00:00|5976|5953|5931|5930|5994|5992|5926|5925|9877716
1340683200000|2012-06-26 04:00:00|5948|5941|5927|5927|5958|5957|5908|5907|7712745
1340769600000|2012-06-27 04:00:00|5919|5915|5998|5997|6000|5999|5919|5915|10311855
1340856000000|2012-06-28 04:00:00|5982|5968|6030|6029|6030|6029|5933|5932|8389325
1340942400000|2012-06-29 04:00:00|6071|6053|6127|6125|6127|6126|6058|6053|10595459
1341201600000|2012-07-02 04:00:00|6103|6095|6116|6114|6126|6125|6079|6078|1930847
1341288000000|2012-07-03 04:00:00|6125|6103|6138|6137|6140|6139|6083|6082|4602549
1341460800000|2012-07-05 04:00:00|6146|6125|6138|6137|6160|6159|6120|6119|5434681
1341547200000|2012-07-06 04:00:00|6122|6102|6127|6125|6139|6138|6087|6086|6709680
1341806400000|2012-07-09 04:00:00|6133|6110|6157|6155|6180|6179|6120|6110|6723578
1341892800000|2012-07-10 04:00:00|6177|6167|6172|6171|6190|6189|6149|6148|7867745
1341979200000|2012-07-11 04:00:00|6170|6161|6141|6140|6173|6172|6099|6098|9113694
1342065600000|2012-07-12 04:00:00|6278|6276|6370|6369|6427|6426|6272|6270|34555640
1342152000000|2012-07-13 04:00:00|6397|6388|6509|6508|6575|6574|6379|6377|26483228
1342411200000|2012-07-16 04:00:00|6462|6456|6483|6482|6500|6499|6425|6424|9745782
1342497600000|2012-07-17 04:00:00|6462|6458|6535|6534|6540|6539|6457|6452|10964659
1342584000000|2012-07-18 04:00:00|6474|6468|6481|6480|6514|6513|6435|6434|12428388
1342670400000|2012-07-19 04:00:00|6507|6494|6493|6491|6507|6502|6456|6455|7387242
1342756800000|2012-07-20 04:00:00|6453|6450|6478|6477|6492|6491|6445|6440|8706665
1343016000000|2012-07-23 04:00:00|6452|6439|6439|6438|6472|6470|6424|6423|9732231
1343102400000|2012-07-24 04:00:00|6451|6437|6404|6403|6451|6447|6372|6371|7637014
1343188800000|2012-07-25 04:00:00|6424|6404|6400|6399|6431|6430|6390|6389|7479112
1343275200000|2012-07-26 04:00:00|6460|6446|6457|6456|6510|6509|6453|6444|9814413
1343361600000|2012-07-27 04:00:00|6470|6454|6509|6507|6527|6526|6459|6452|9845395
1343620800000|2012-07-30 04:00:00|6489|6480|6510|6508|6529|6528|6456|6450|7756243
1343707200000|2012-07-31 04:00:00|6489|6470|6457|6454|6490|6481|6452|6450|8005320
1343793600000|2012-08-01 04:00:00|6495|6484|6403|6402|6497|6494|6392|6390|7188485
1343880000000|2012-08-02 04:00:00|6365|6351|6356|6355|6398|6397|6325|6324|8853846
1344225600000|2012-08-06 04:00:00|6527|6522|6584|6583|6624|6623|6523|6520|9209067
1344312000000|2012-08-07 04:00:00|6599|6588|6623|6622|6645|6644|6593|6585|9860833
1344398400000|2012-08-08 04:00:00|6613|6596|6673|6672|6680|6679|6602|6596|9281955
1344484800000|2012-08-09 04:00:00|6666|6653|6673|6672|6693|6692|6642|6635|9088088
1344571200000|2012-08-10 04:00:00|6672|6661|6674|6672|6676|6675|6622|6621|6640332
1344830400000|2012-08-13 04:00:00|6669|6655|6648|6647|6677|6674|6636|6635|6086311
1344916800000|2012-08-14 04:00:00|6653|6645|6675|6674|6699|6698|6619|6618|8374327
1345003200000|2012-08-15 04:00:00|6688|6672|6664|6663|6692|6691|6657|6656|9471173
1345089600000|2012-08-16 04:00:00|6670|6659|6699|6698|6700|6700|6646|6645|9186633
1345176000000|2012-08-17 04:00:00|6687|6681|6700|6699|6730|6729|6671|6670|8836565
1345435200000|2012-08-20 04:00:00|6692|6671|6680|6678|6705|6704|6656|6655|8302587
1345521600000|2012-08-21 04:00:00|6679|6676|6680|6678|6714|6713|6669|6664|8427001
1345608000000|2012-08-22 04:00:00|6664|6653|6684|6683|6686|6685|6652|6651|6554780
1345694400000|2012-08-23 04:00:00|6682|6678|6669|6668|6687|6683|6660|6659|7391507
1345780800000|2012-08-24 04:00:00|6661|6651|6703|6701|6719|6718|6634|6633|8001426
1346040000000|2012-08-27 04:00:00|6695|6687|6712|6711|6737|6736|6688|6687|5788678
1346126400000|2012-08-28 04:00:00|6695|6687|6702|6701|6723|6722|6690|6685|6748578
1346212800000|2012-08-29 04:00:00|6700|6683|6688|6687|6718|6717|6684|6682|6016938
1346299200000|2012-08-30 04:00:00|6674|6663|6689|6688|6694|6693|6665|6661|6139618
1346385600000|2012-08-31 04:00:00|6716|6703|6722|6721|6745|6744|6690|6689|8405566
1346731200000|2012-09-04 04:00:00|6722|6713|6738|6737|6747|6746|6704|6701|6751000
1346817600000|2012-09-05 04:00:00|6741|6719|6728|6727|6754|6753|6726|6719|7147436
1346904000000|2012-09-06 04:00:00|6768|6765|6824|6823|6825|6824|6761|6760|12363069
1346990400000|2012-09-07 04:00:00|6820|6812|6854|6853|6860|6859|6799|6798|11044578
1347249600000|2012-09-10 04:00:00|6841|6840|6852|6851|6858|6857|6823|6822|7920061
1347336000000|2012-09-11 04:00:00|6846|6839|6827|6826|6857|6856|6809|6808|8266663
1347422400000|2012-09-12 04:00:00|6837|6835|6810|6809|6859|6858|6806|6805|6025949
1347508800000|2012-09-13 04:00:00|6802|6795|6891|6890|6899|6898|6799|6795|9795246
1347595200000|2012-09-14 04:00:00|6890|6881|6913|6912|6922|6921|6878|6877|10044423
1347854400000|2012-09-17 04:00:00|6892|6880|6925|6924|6925|6925|6891|6880|8159050
1347940800000|2012-09-18 04:00:00|6918|6912|6923|6922|6969|6968|6912|6911|11244362
1348027200000|2012-09-19 04:00:00|6909|6907|6927|6926|6958|6957|6903|6901|7877549
1348113600000|2012-09-20 04:00:00|6914|6909|6957|6956|6965|6964|6913|6909|7198263
1348200000000|2012-09-21 04:00:00|6970|6967|6947|6946|6983|6982|6939|6938|14101160
1348459200000|2012-09-24 04:00:00|6935|6927|6977|6976|6985|6984|6925|6924|6598697
1348545600000|2012-09-25 04:00:00|6978|6966|6960|6958|6997|6996|6957|6956|8151716
1348632000000|2012-09-26 04:00:00|6954|6949|6931|6930|6985|6984|6931|6930|7057070
1348718400000|2012-09-27 04:00:00|6951|6940|6931|6930|6956|6954|6906|6905|5997762
1348804800000|2012-09-28 04:00:00|6924|6916|6935|6933|6943|6942|6864|6863|6802383
1349064000000|2012-10-01 04:00:00|6934|6924|6942|6941|6977|6976|6911|6910|7731933
1349150400000|2012-10-02 04:00:00|6952|6951|6880|6879|6969|6969|6852|6851|9609305
1349236800000|2012-10-03 04:00:00|6903|6892|6917|6916|6954|6953|6873|6872|7317149
1349323200000|2012-10-04 04:00:00|6938|6929|6939|6937|6978|6977|6931|6929|6222853
1349409600000|2012-10-05 04:00:00|6983|6975|6963|6961|6987|6984|6942|6941|6439655
1349668800000|2012-10-08 04:00:00|6946|6941|6911|6910|6949|6945|6890|6889|5822999
1349755200000|2012-10-09 04:00:00|6894|6876|6870|6869|6928|6927|6852|6852|7394798
1349841600000|2012-10-10 04:00:00|6880|6874|6816|6814|6895|6892|6796|6795|8539745
1349928000000|2012-10-11 04:00:00|6841|6832|6801|6800|6841|6838|6783|6782|6219615
1350014400000|2012-10-12 04:00:00|6830|6817|6796|6795|6847|6846|6788|6787|5386832
1350273600000|2012-10-15 04:00:00|6822|6816|6872|6871|6889|6888|6798|6797|7159045
1350360000000|2012-10-16 04:00:00|6900|6892|6898|6897|6927|6926|6879|6878|6873073
1350446400000|2012-10-17 04:00:00|6860|6854|6945|6944|6964|6963|6857|6854|9162111
1350532800000|2012-10-18 04:00:00|6948|6938|6948|6947|6955|6949|6905|6904|6584989
1350619200000|2012-10-19 04:00:00|6951|6937|6857|6856|6953|6949|6846|6845|8719059
1350878400000|2012-10-22 04:00:00|6841|6836|6849|6848|6856|6854|6788|6787|6798899
1350964800000|2012-10-23 04:00:00|6803|6796|6745|6745|6813|6811|6727|6726|7264481
1351051200000|2012-10-24 04:00:00|6762|6733|6808|6806|6837|6836|6749|6733|9452270
1351137600000|2012-10-25 04:00:00|6979|6971|7010|7009|7082|7081|6960|6958|22981605
1351224000000|2012-10-26 04:00:00|6980|6976|6945|6944|7036|7035|6940|6939|9941709
1351656000000|2012-10-31 04:00:00|6963|6945|6927|6926|6995|6994|6902|6901|7334872
1351742400000|2012-11-01 04:00:00|6921|6911|6926|6925|6952|6951|6915|6911|6333984
1351828800000|2012-11-02 04:00:00|6982|6964|6919|6918|6982|6976|6907|6906|6106882
1352091600000|2012-11-05 05:00:00|6910|6907|6869|6863|6910|6909|6836|6835|5954918
1352178000000|2012-11-06 05:00:00|6874|6858|6892|6891|6900|6899|6837|6836|5839888
1352264400000|2012-11-07 05:00:00|6888|6880|6807|6806|6888|6883|6780|6779|7546449
1352350800000|2012-11-08 05:00:00|6801|6793|6691|6690|6809|6808|6691|6690|7142555
1352437200000|2012-11-09 05:00:00|6684|6676|6701|6700|6746|6745|6677|6676|6623872
1352696400000|2012-11-12 05:00:00|6724|6713|6710|6709|6740|6739|6693|6691|4129187
1352782800000|2012-11-13 05:00:00|6696|6676|6686|6684|6760|6760|6681|6676|5739303
1352869200000|2012-11-14 05:00:00|6695|6686|6654|6653|6709|6706|6630|6629|8549146
1352955600000|2012-11-15 05:00:00|6677|6673|6634|6629|6700|6698|6584|6583|8450978
1353042000000|2012-11-16 05:00:00|6636|6619|6681|6679|6697|6696|6615|6614|9953369
1353301200000|2012-11-19 05:00:00|6700|6692|6792|6791|6792|6791|6692|6682|7159533
1353387600000|2012-11-20 05:00:00|6786|6776|6830|6828|6849|6848|6777|6774|6595331
1353474000000|2012-11-21 05:00:00|6822|6798|6847|6846|6850|6849|6797|6796|5595676
1353646800000|2012-11-23 05:00:00|6875|6871|6960|6956|6961|6960|6871|6870|4084094
1353906000000|2012-11-26 05:00:00|6911|6905|6947|6945|6957|6956|6911|6905|6553070
1353992400000|2012-11-27 05:00:00|6930|6917|6901|6900|6948|6947|6892|6891|7076113
1354078800000|2012-11-28 05:00:00|6913|6880|6944|6943|6974|6973|6894|6880|10129484
1354165200000|2012-11-29 05:00:00|6945|6937|6954|6953|6980|6979|6913|6911|8097972
1354251600000|2012-11-30 05:00:00|6946|6940|6973|6972|6989|6988|6942|6940|6473255
1354510800000|2012-12-03 05:00:00|6988|6979|6958|6957|6994|6993|6951|6950|6543088
1354597200000|2012-12-04 05:00:00|6953|6943|6932|6931|6985|6984|6932|6931|5945107
1354683600000|2012-12-05 05:00:00|6949|6939|6943|6941|6989|6987|6908|6907|7053617
1354770000000|2012-12-06 05:00:00|6958|6944|6994|6993|7024|7024|6946|6942|9936205
1354856400000|2012-12-07 05:00:00|6996|6984|7029|7027|7066|7065|6988|6984|10885036
1355115600000|2012-12-10 05:00:00|7013|7007|7024|7023|7042|7041|7004|7003|6603990
1355202000000|2012-12-11 05:00:00|7026|7022|7067|7066|7097|7096|7016|7015|8624457
1355288400000|2012-12-12 05:00:00|7077|7067|7078|7077|7099|7098|7061|7060|7527432
1355374800000|2012-12-13 05:00:00|7058|7055|7014|7013|7065|7062|6991|6990|7739717
1355461200000|2012-12-14 05:00:00|7003|6995|6994|6993|7048|7047|6979|6978|7385342
1355720400000|2012-12-17 05:00:00|6983|6981|6995|6993|7015|7014|6966|6965|7415292
1355806800000|2012-12-18 05:00:00|6998|6988|6997|6996|7028|7027|6944|6943|9279832
1355893200000|2012-12-19 05:00:00|6982|6973|6934|6933|6999|6996|6920|6919|8243661
1355979600000|2012-12-20 05:00:00|6936|6929|6983|6982|7025|7024|6932|6920|9324430
1356066000000|2012-12-21 05:00:00|6946|6943|6878|6877|6952|6951|6838|6837|13072401
1356325200000|2012-12-24 05:00:00|6870|6846|6850|6849|6870|6866|6824|6823|2999855
1356498000000|2012-12-26 05:00:00|6859|6856|6800|6799|6859|6856|6771|6770|5244616
1356584400000|2012-12-27 05:00:00|6790|6781|6797|6796|6816|6815|6742|6741|6724915
1356670800000|2012-12-28 05:00:00|6776|6770|6715|6714|6792|6787|6706|6705|5776853
1356930000000|2012-12-31 05:00:00|6707|6694|6793|6791|6797|6796|6685|6684|7872010
1357102800000|2013-01-02 05:00:00|6869|6862|6938|6937|6938|6937|6838|6834|8819387
1357189200000|2013-01-03 05:00:00|6945|6934|6895|6894|6950|6949|6895|6894|6575352
1357275600000|2013-01-04 05:00:00|6905|6887|6909|6908|6917|6916|6868|6867|5067837
1357534800000|2013-01-07 05:00:00|6893|6879|6862|6861|6893|6889|6838|6837|4701407
1357621200000|2013-01-08 05:00:00|6853|6851|6853|6852|6873|6872|6841|6840|5868231
1357707600000|2013-01-09 05:00:00|6884|6875|6887|6885|6911|6910|6862|6861|5267368
1357794000000|2013-01-10 05:00:00|6902|6899|6927|6926|6929|6928|6869|6868|6378254
1357880400000|2013-01-11 05:00:00|6928|6923|6923|6922|6930|6928|6902|6901|6386682
1358139600000|2013-01-14 05:00:00|6930|6923|6965|6964|6998|6997|6927|6923|5935766
1358226000000|2013-01-15 05:00:00|6925|6915|6989|6988|6996|6995|6919|6915|5911741
1358312400000|2013-01-16 05:00:00|6940|6934|6933|6927|6970|6969|6912|6911|6015329
1358398800000|2013-01-17 05:00:00|6958|6956|6968|6967|6996|6995|6936|6934|5385181
1358485200000|2013-01-18 05:00:00|6975|6966|6995|6994|7000|6999|6968|6966|8695993
1358830800000|2013-01-22 05:00:00|6985|6980|6992|6991|6998|6997|6975|6975|7243969
1358917200000|2013-01-23 05:00:00|6985|6981|7069|7068|7070|7069|6981|6980|9701477
1359003600000|2013-01-24 05:00:00|7068|7062|7042|7039|7085|7084|7021|7020|7840076
1359090000000|2013-01-25 05:00:00|7187|7185|7320|7320|7325|7324|7186|7180|25286968
1359349200000|2013-01-28 05:00:00|7387|7385|7378|7377|7423|7422|7321|7320|12501539
1359435600000|2013-01-29 05:00:00|7355|7351|7502|7500|7531|7530|7355|7351|16787398
1359522000000|2013-01-30 05:00:00|7481|7461|7509|7508|7548|7547|7468|7461|11392332
1359608400000|2013-01-31 05:00:00|7485|7483|7516|7515|7525|7524|7468|7467|9152749
1359694800000|2013-02-01 05:00:00|7536|7533|7591|7590|7597|7596|7521|7519|10958222
1359954000000|2013-02-04 05:00:00|7576|7573|7526|7525|7584|7575|7495|7494|9859907
1360040400000|2013-02-05 05:00:00|7556|7545|7572|7571|7669|7668|7533|7532|13996319
1360126800000|2013-02-06 05:00:00|7531|7526|7615|7614|7619|7618|7509|7506|12560903
1360213200000|2013-02-07 05:00:00|7600|7582|7615|7614|7642|7640|7580|7579|9220833
1360299600000|2013-02-08 05:00:00|7614|7606|7570|7569|7648|7647|7557|7556|8168638
1360558800000|2013-02-11 05:00:00|7548|7539|7582|7581|7592|7591|7538|7537|6454553
1360645200000|2013-02-12 05:00:00|7597|7589|7599|7598|7631|7630|7584|7580|5888382
1360731600000|2013-02-13 05:00:00|7606|7603|7656|7655|7658|7657|7599|7598|6665525
1360818000000|2013-02-14 05:00:00|7632|7624|7680|7678|7697|7696|7626|7624|7038359
1360904400000|2013-02-15 05:00:00|7670|7670|7650|7648|7696|7695|7622|7621|10141109
1361250000000|2013-02-19 05:00:00|7657|7647|7737|7737|7777|7776|7651|7647|9566525
1361336400000|2013-02-20 05:00:00|7728|7717|7705|7704|7753|7752|7693|7692|7947025
1361422800000|2013-02-21 05:00:00|7611|7610|7700|7699|7720|7719|7598|7590|9370291
1361509200000|2013-02-22 05:00:00|7704|7702|7700|7699|7720|7716|7676|7675|7349735
1361768400000|2013-02-25 05:00:00|7706|7694|7594|7593|7767|7766|7594|7593|8336816
1361854800000|2013-02-26 05:00:00|7602|7592|7612|7607|7638|7636|7578|7577|7613613
1361941200000|2013-02-27 05:00:00|7597|7589|7676|7675|7695|7694|7572|7570|6952911
1362027600000|2013-02-28 05:00:00|7666|7658|7619|7617|7692|7691|7618|7617|7269121
1362114000000|2013-03-01 05:00:00|7578|7568|7652|7650|7672|7671|7563|7560|8160846
1362373200000|2013-03-04 05:00:00|7640|7615|7668|7667|7668|7667|7598|7597|6483095
1362459600000|2013-03-05 05:00:00|7681|7673|7707|7705|7740|7739|7679|7673|7563521
1362546000000|2013-03-06 05:00:00|7710|7701|7724|7719|7745|7744|7683|7681|6484250
1362632400000|2013-03-07 05:00:00|7730|7722|7692|7690|7749|7748|7679|7678|6178776
1362718800000|2013-03-08 05:00:00|7702|7693|7715|7713|7720|7719|7646|7645|6412129
1362974400000|2013-03-11 04:00:00|7707|7703|7735|7734|7740|7739|7690|7689|5660516
1363060800000|2013-03-12 04:00:00|7722|7713|7717|7715|7746|7745|7703|7702|5539081
1363147200000|2013-03-13 04:00:00|7705|7704|7684|7674|7716|7708|7653|7652|5399918
1363233600000|2013-03-14 04:00:00|7693|7683|7739|7738|7748|7747|7685|7680|6954465
1363320000000|2013-03-15 04:00:00|7715|7708|7651|7650|7743|7733|7648|7647|11353486
1363579200000|2013-03-18 04:00:00|7586|7581|7618|7614|7655|7654|7582|7580|6181329
1363665600000|2013-03-19 04:00:00|7615|7605|7715|7710|7718|7717|7612|7605|8280662
1363752000000|2013-03-20 04:00:00|7730|7723|7760|7759|7782|7781|7728|7723|7317215
1363838400000|2013-03-21 04:00:00|7742|7740|7721|7720|7767|7766|7715|7714|5402422
1363924800000|2013-03-22 04:00:00|7723|7715|7729|7728|7745|7744|7701|7700|4788159
1364184000000|2013-03-25 04:00:00|7733|7719|7669|7668|7761|7760|7644|7643|5991356
1364270400000|2013-03-26 04:00:00|7703|7700|7740|7738|7751|7750|7692|7689|4731800
1364356800000|2013-03-27 04:00:00|7704|7697|7708|7702|7711|7710|7657|7655|4753287
1364443200000|2013-03-28 04:00:00|7699|7696|7707|7695|7717|7716|7668|7666|5609456
1364788800000|2013-04-01 04:00:00|7692|7684|7772|7767|7786|7785|7678|7676|6409325
1364875200000|2013-04-02 04:00:00|7785|7778|7898|7889|7915|7914|7766|7765|12160769
1364961600000|2013-04-03 04:00:00|7894|7888|7812|7808|7908|7906|7785|7784|7778074
1365048000000|2013-04-04 04:00:00|7840|7832|7858|7851|7899|7898|7830|7829|6492803
1365134400000|2013-04-05 04:00:00|7795|7786|7822|7820|7840|7839|7783|7782|5738070
1365393600000|2013-04-08 04:00:00|7807|7803|7880|7879|7889|7888|7789|7788|5261676
1365480000000|2013-04-09 04:00:00|7885|7880|7827|7826|7889|7888|7808|7807|6071084
1365566400000|2013-04-10 04:00:00|7856|7848|7923|7922|7949|7948|7844|7843|7056025
1365652800000|2013-04-11 04:00:00|7939|7930|7969|7967|8013|8012|7935|7930|10497946
1365739200000|2013-04-12 04:00:00|7952|7942|8009|8008|8066|8065|7948|7942|8279233
1365998400000|2013-04-15 04:00:00|7980|7972|7966|7960|8084|8083|7961|7959|9619717
1366084800000|2013-04-16 04:00:00|7992|7983|8013|8007|8022|8021|7939|7937|8450656
1366171200000|2013-04-17 04:00:00|8010|7997|7907|7906|8014|8011|7886|7885|9632515
1366257600000|2013-04-18 04:00:00|7917|7907|7989|7986|8018|8017|7909|7906|10018568
1366344000000|2013-04-19 04:00:00|8048|8037|8146|8145|8170|8169|8021|8017|11604029
1366603200000|2013-04-22 04:00:00|8132|8125|8141|8140|8159|8158|8112|8111|6775574
1366689600000|2013-04-23 04:00:00|8148|8146|8250|8249|8252|8251|8076|8070|11793241
1366776000000|2013-04-24 04:00:00|7957|7943|7712|7705|7964|7960|7695|7693|23976615
1366862400000|2013-04-25 04:00:00|7756|7748|7658|7656|7767|7763|7636|7635|13654066
1366948800000|2013-04-26 04:00:00|7689|7676|7714|7705|7722|7721|7659|7658|7311750
1367208000000|2013-04-29 04:00:00|7767|7755|7768|7766|7798|7797|7724|7723|6039821
1367294400000|2013-04-30 04:00:00|7794|7784|7675|7671|7794|7788|7661|7660|7816496
1367380800000|2013-05-01 04:00:00|7683|7681|7699|7698|7778|7777|7673|7672|7793182
1367467200000|2013-05-02 04:00:00|7734|7720|7775|7774|7828|7828|7714|7713|6902551
1367553600000|2013-05-03 04:00:00|7820|7807|7824|7807|7848|7845|7767|7765|6923027
1367812800000|2013-05-06 04:00:00|7805|7804|7775|7774|7840|7838|7753|7752|6551176
1367899200000|2013-05-07 04:00:00|7799|7793|7794|7793|7820|7817|7728|7727|8822812
1367985600000|2013-05-08 04:00:00|7802|7783|7848|7847|7851|7850|7723|7722|11374657
1368072000000|2013-05-09 04:00:00|7858|7857|7821|7817|7889|7887|7803|7802|6578629
1368158400000|2013-05-10 04:00:00|7850|7841|7876|7875|7879|7878|7824|7823|5190581
1368417600000|2013-05-13 04:00:00|7857|7851|7880|7851|7897|7896|7846|7842|4676509
1368504000000|2013-05-14 04:00:00|7896|7891|7947|7946|7947|7946|7876|7874|5889265
1368590400000|2013-05-15 04:00:00|7950|7940|8069|8068|8100|8098|7947|7940|9839062
1368676800000|2013-05-16 04:00:00|8055|8043|8020|8014|8074|8073|7990|7989|7380618
1368763200000|2013-05-17 04:00:00|7990|7982|8003|8002|8018|8016|7931|7930|7794728
1369022400000|2013-05-20 04:00:00|7999|7986|7917|7899|7999|7992|7879|7878|6020821
1369108800000|2013-05-21 04:00:00|7918|7906|7883|7882|7922|7921|7823|7822|6335474
1369195200000|2013-05-22 04:00:00|7888|7883|7882|7880|7969|7968|7863|7862|7829964
1369281600000|2013-05-23 04:00:00|7833|7829|7873|7853|7912|7911|7824|7823|6394905
1369368000000|2013-05-24 04:00:00|8192|8190|8189|8188|8235|8232|8145|8144|22333506
1369713600000|2013-05-28 04:00:00|8204|8195|8087|8086|8218|8210|8078|8077|12903513
1369800000000|2013-05-29 04:00:00|8019|8015|7891|7890|8025|8022|7888|7887|9150401
1369886400000|2013-05-30 04:00:00|7902|7882|7910|7909|7988|7987|7891|7882|10585645
1369972800000|2013-05-31 04:00:00|7886|7878|7685|7674|7886|7880|7681|7674|13525443
1370232000000|2013-06-03 04:00:00|7695|7681|7766|7764|7771|7770|7613|7612|10302417
1370318400000|2013-06-04 04:00:00|7778|7771|7741|7735|7847|7846|7676|7675|9620315
1370404800000|2013-06-05 04:00:00|7706|7700|7667|7666|7722|7721|7664|7663|7871656
1370491200000|2013-06-06 04:00:00|7666|7655|7682|7681|7698|7697|7584|7583|9795465
1370577600000|2013-06-07 04:00:00|7745|7732|7775|7773|7829|7827|7727|7726|6873740
1370836800000|2013-06-10 04:00:00|7781|7768|7805|7804|7822|7821|7727|7726|4871107
1370923200000|2013-06-11 04:00:00|7774|7767|7812|7811|7875|7874|7745|7744|6148443
1371009600000|2013-06-12 04:00:00|7864|7863|7762|7756|7889|7888|7749|7748|5820565
1371096000000|2013-06-13 04:00:00|7759|7751|7844|7843|7869|7868|7715|7714|5841820
1371182400000|2013-06-14 04:00:00|7849|7841|7805|7800|7878|7875|7768|7767|5746614
1371441600000|2013-06-17 04:00:00|7830|7822|7897|7896|7948|7947|7829|7822|6582224
1371528000000|2013-06-18 04:00:00|7894|7885|7913|7899|7923|7922|7871|7870|5332226
1371614400000|2013-06-19 04:00:00|7912|7905|7767|7758|7947|7946|7760|7754|6840584
1371700800000|2013-06-20 04:00:00|7729|7718|7526|7525|7735|7733|7510|7509|12172498
1371787200000|2013-06-21 04:00:00|7604|7598|7737|7736|7753|7752|7570|7569|15265098
1372046400000|2013-06-24 04:00:00|7696|7689|7659|7658|7742|7741|7564|7563|9940074
1372132800000|2013-06-25 04:00:00|7709|7703|7682|7649|7724|7719|7629|7627|6241866
1372219200000|2013-06-26 04:00:00|7735|7722|7742|7741|7760|7759|7702|7701|6367607
1372305600000|2013-06-27 04:00:00|7798|7791|7767|7766|7839|7838|7757|7756|6049707
1372392000000|2013-06-28 04:00:00|7750|7749|7700|7699|7795|7793|7691|7690|6625327
1372651200000|2013-07-01 04:00:00|7703|7699|7799|7798|7845|7844|7701|7695|5702322
1372737600000|2013-07-02 04:00:00|7789|7782|7851|7839|7861|7860|7773|7767|8505589
1372824000000|2013-07-03 04:00:00|7826|7819|7853|7852|7875|7874|7744|7743|4886814
1372996800000|2013-07-05 04:00:00|7893|7893|7831|7830|7902|7901|7779|7778|6198398
1373256000000|2013-07-08 04:00:00|7856|7855|7880|7865|7908|7907|7854|7851|8159958
1373342400000|2013-07-09 04:00:00|7929|7921|7961|7960|7990|7989|7923|7919|6666536
1373428800000|2013-07-10 04:00:00|7973|7959|7981|7980|8010|8009|7931|7930|5878677
1373515200000|2013-07-11 04:00:00|8057|8052|8081|8080|8099|8098|8031|8030|7450777
1373601600000|2013-07-12 04:00:00|8073|8072|8158|8113|8165|8164|8073|8070|7407088
1373860800000|2013-07-15 04:00:00|8130|8123|8152|8151|8159|8158|8085|8084|6988556
1373947200000|2013-07-16 04:00:00|8134|8126|8100|8099|8137|8135|8092|8091|7348074
1374033600000|2013-07-17 04:00:00|8059|8050|8009|8008|8087|8080|8002|8001|6861839
1374120000000|2013-07-18 04:00:00|8015|8007|8032|8031|8075|8074|8006|8004|5100767
1374206400000|2013-07-19 04:00:00|8048|8041|8137|8136|8141|8140|8023|8007|7132596
1374465600000|2013-07-22 04:00:00|8117|8103|8120|8119|8145|8144|8091|8090|4174358
1374552000000|2013-07-23 04:00:00|8128|8115|8097|8096|8141|8140|8079|8078|3954816
1374638400000|2013-07-24 04:00:00|8104|8087|8027|8025|8104|8096|8014|8013|5247344
1374724800000|2013-07-25 04:00:00|7995|7987|8042|8041|8057|8056|7985|7983|5685703
1374811200000|2013-07-26 04:00:00|7997|7996|8039|8037|8042|8041|7940|7939|5351471
1375070400000|2013-07-29 04:00:00|8012|8003|8010|8009|8046|8045|8005|8003|3961742
1375156800000|2013-07-30 04:00:00|8050|8049|8046|8045|8090|8089|8016|8015|5557958
1375243200000|2013-07-31 04:00:00|8049|8047|8076|8075|8141|8140|8018|8016|9888573
1375329600000|2013-08-01 04:00:00|8169|8157|8162|8159|8223|8222|8122|8121|9746035
1375416000000|2013-08-02 04:00:00|8143|8142|8106|8105|8150|8149|8057|8056|4374603
1375675200000|2013-08-05 04:00:00|8105|8103|8147|8135|8165|8164|8101|8096|4271391
1375761600000|2013-08-06 04:00:00|8135|8128|8180|8170|8197|8196|8130|8128|5605079
1375848000000|2013-08-07 04:00:00|8144|8137|8196|8195|8222|8221|8139|8135|5365885
1375934400000|2013-08-08 04:00:00|8211|8193|8220|8219|8240|8239|8155|8153|5156066
1376020800000|2013-08-09 04:00:00|8199|8192|8168|8158|8206|8205|8119|8118|5226791
1376280000000|2013-08-12 04:00:00|8117|8109|8164|8163|8173|8172|8105|8104|4511340
1376366400000|2013-08-13 04:00:00|8184|8179|8170|8164|8200|8198|8133|8132|4486897
1376452800000|2013-08-14 04:00:00|8189|8166|8125|8124|8189|8177|8120|8119|4650913
1376539200000|2013-08-15 04:00:00|8102|8094|8047|8046|8111|8108|8017|8016|6629386
1376625600000|2013-08-16 04:00:00|8029|8020|7990|7989|8049|8048|7907|7906|8679463
1376884800000|2013-08-19 04:00:00|7971|7957|7961|7950|8010|8009|7943|7942|5579802
1376971200000|2013-08-20 04:00:00|7971|7965|7955|7953|8011|8010|7933|7925|4700962
1377057600000|2013-08-21 04:00:00|7957|7948|7938|7932|8013|8012|7905|7904|6801349
1377144000000|2013-08-22 04:00:00|7934|7929|7980|7979|8005|8004|7887|7886|5737985
1377230400000|2013-08-23 04:00:00|7993|7987|8001|8000|8009|8006|7960|7960|4603470
1377489600000|2013-08-26 04:00:00|7999|7990|7854|7853|7999|7997|7854|7853|5964461
1377576000000|2013-08-27 04:00:00|7791|7786|7799|7797|7837|7835|7736|7733|6388975
1377662400000|2013-08-28 04:00:00|7785|7779|7686|7686|7785|7781|7686|7685|7930832
1377748800000|2013-08-29 04:00:00|7674|7662|7734|7727|7784|7783|7647|7641|5077570
1377835200000|2013-08-30 04:00:00|7763|7752|7793|7780|7807|7806|7720|7707|6654100
1378180800000|2013-09-03 04:00:00|7828|7820|7772|7770|7845|7837|7744|7743|6007521
1378267200000|2013-09-04 04:00:00|7760|7751|7752|7747|7776|7775|7714|7707|5241330
1378353600000|2013-09-05 04:00:00|7758|7757|7713|7711|7765|7758|7684|7683|6137953
1378440000000|2013-09-06 04:00:00|7712|7698|7719|7714|7761|7760|7642|7640|6055463
1378699200000|2013-09-09 04:00:00|7739|7737|7816|7812|7820|7819|7738|7736|5299218
1378785600000|2013-09-10 04:00:00|7854|7851|7796|7795|7864|7862|7784|7783|5989953
1378872000000|2013-09-11 04:00:00|7730|7726|7829|7820|7829|7825|7726|7725|5971414
1378958400000|2013-09-12 04:00:00|7843|7838|7833|7824|7880|7879|7817|7816|5957989
1379044800000|2013-09-13 04:00:00|7850|7845|7907|7906|7919|7918|7842|7841|4338556
1379304000000|2013-09-16 04:00:00|7984|7977|8019|8012|8021|8020|7978|7971|6243290
1379390400000|2013-09-17 04:00:00|8005|8003|7988|7980|8025|8024|7965|7964|4704032
1379476800000|2013-09-18 04:00:00|7906|7898|8032|8031|8048|8047|7854|7853|9607391
1379563200000|2013-09-19 04:00:00|8053|8047|8017|8006|8056|8053|7979|7978|6967716
1379649600000|2013-09-20 04:00:00|8015|8000|7946|7945|8019|8016|7945|7944|8228720
1379908800000|2013-09-23 04:00:00|7921|7918|7931|7930|7959|7957|7868|7866|5288536
1379995200000|2013-09-24 04:00:00|7898|7897|7867|7860|7948|7947|7859|7859|6204740
1380081600000|2013-09-25 04:00:00|7886|7869|7777|7770|7900|7899|7772|7770|6697753
1380168000000|2013-09-26 04:00:00|7788|7787|7805|7803|7814|7813|7763|7762|4044027
1380254400000|2013-09-27 04:00:00|7775|7772|7726|7717|7775|7773|7677|7676|5811531
1380513600000|2013-09-30 04:00:00|7687|7674|7563|7558|7717|7716|7536|7535|12408601
1380600000000|2013-10-01 04:00:00|7552|7551|7616|7610|7650|7649|7546|7544|7187734
1380686400000|2013-10-02 04:00:00|7592|7586|7591|7586|7615|7614|7543|7542|6910036
1380772800000|2013-10-03 04:00:00|7597|7588|7584|7580|7614|7613|7521|7520|8591335
1380859200000|2013-10-04 04:00:00|7603|7592|7601|7600|7612|7611|7552|7551|4265199
1381118400000|2013-10-07 04:00:00|7566|7561|7568|7552|7610|7609|7550|7546|5909105
1381204800000|2013-10-08 04:00:00|7628|7627|7638|7634|7700|7699|7605|7603|8321044
1381291200000|2013-10-09 04:00:00|7660|7649|7695|7695|7716|7715|7611|7610|7702764
1381377600000|2013-10-10 04:00:00|7739|7731|7791|7790|7792|7791|7716|7715|7179547
1381464000000|2013-10-11 04:00:00|7813|7800|7848|7847|7849|7848|7781|7780|4977554
1381723200000|2013-10-14 04:00:00|7803|7794|7875|7874|7880|7879|7797|7792|5603841
1381809600000|2013-10-15 04:00:00|7835|7825|7765|7750|7862|7861|7745|7744|7770975
1381896000000|2013-10-16 04:00:00|7742|7729|7833|7828|7850|7849|7731|7717|5702222
1381982400000|2013-10-17 04:00:00|7823|7819|7939|7938|7947|7946|7799|7798|7507186
1382068800000|2013-10-18 04:00:00|7921|7907|7941|7940|7959|7957|7885|7879|6780225
1382328000000|2013-10-21 04:00:00|7927|7922|7898|7891|7932|7927|7845|7844|5808999
1382414400000|2013-10-22 04:00:00|7935|7930|8042|8038|8062|8061|7928|7926|8523974
1382500800000|2013-10-23 04:00:00|8034|8033|8098|8090|8125|8124|8026|8025|8342486
1382587200000|2013-10-24 04:00:00|8077|8075|8063|8053|8095|8094|8026|8025|6514702
1382673600000|2013-10-25 04:00:00|8054|8026|8006|7990|8073|8069|7952|7951|8166835
1382932800000|2013-10-28 04:00:00|8015|7992|8135|8133|8186|8185|8010|7992|8920053
1383019200000|2013-10-29 04:00:00|8146|8135|8247|8246|8262|8261|8110|8108|8548154
1383105600000|2013-10-30 04:00:00|8256|8238|8153|8152|8256|8255|8124|8122|5785975
1383192000000|2013-10-31 04:00:00|8120|8115|8080|8078|8160|8159|8078|8077|5648188
1383278400000|2013-11-01 04:00:00|8070|8064|8118|8117|8134|8133|8066|8064|5613582
1383541200000|2013-11-04 05:00:00|8154|8145|8137|8132|8173|8172|8092|8091|4880326
1383627600000|2013-11-05 05:00:00|8115|8111|8140|8139|8174|8173|8087|8084|4423088
1383714000000|2013-11-06 05:00:00|8174|8163|8283|8276|8310|8309|8134|8132|8726906
1383800400000|2013-11-07 05:00:00|8290|8287|8235|8234|8312|8306|8212|8211|9136389
1383886800000|2013-11-08 05:00:00|8238|8230|8257|8249|8257|8256|8168|8167|8793193
1384146000000|2013-11-11 05:00:00|8240|8236|8226|8224|8268|8267|8204|8202|4503716
1384232400000|2013-11-12 05:00:00|8224|8222|8281|8280|8304|8303|8216|8212|7538207
1384318800000|2013-11-13 05:00:00|8266|8253|8352|8346|8352|8349|8248|8246|6801673
1384405200000|2013-11-14 05:00:00|8354|8345|8432|8431|8447|8446|8343|8342|6941477
1384491600000|2013-11-15 05:00:00|8418|8405|8487|8477|8492|8491|8418|8405|8766941
1384750800000|2013-11-18 05:00:00|8479|8460|8462|8453|8494|8493|8419|8418|7468267
1384837200000|2013-11-19 05:00:00|8438|8423|8439|8432|8460|8459|8422|8421|6313165
1384923600000|2013-11-20 05:00:00|8431|8426|8470|8468|8498|8497|8425|8424|6288047
1385010000000|2013-11-21 05:00:00|8479|8472|8465|8464|8489|8488|8452|8451|5788877
1385096400000|2013-11-22 05:00:00|8453|8451|8493|8492|8500|8499|8424|8422|6344009
1385355600000|2013-11-25 05:00:00|8496|8494|8547|8538|8582|8581|8486|8485|7957237
1385442000000|2013-11-26 05:00:00|8526|8518|8469|8468|8577|8576|8465|8464|5378307
1385528400000|2013-11-27 05:00:00|8487|8480|8428|8427|8490|8488|8403|8402|4294615
1385701200000|2013-11-29 05:00:00|8478|8477|8422|8402|8521|8520|8416|8402|3548637
1385960400000|2013-12-02 05:00:00|8407|8402|8337|8331|8415|8413|8310|8309|6067431
1386046800000|2013-12-03 05:00:00|8335|8330|8382|8381|8400|8399|8329|8322|6561320
1386133200000|2013-12-04 05:00:00|8344|8338|8337|8331|8349|8345|8260|8259|6361131
1386219600000|2013-12-05 05:00:00|8346|8336|8272|8266|8347|8342|8231|8230|6453798
1386306000000|2013-12-06 05:00:00|8324|8319|8455|8445|8455|8452|8323|8317|6183351
1386565200000|2013-12-09 05:00:00|8456|8439|8480|8479|8494|8493|8433|8432|5932495
1386651600000|2013-12-10 05:00:00|8454|8439|8365|8364|8454|8441|8344|8343|6026734
1386738000000|2013-12-11 05:00:00|8389|8380|8405|8398|8450|8449|8362|8361|7593349
1386824400000|2013-12-12 05:00:00|8398|8381|8239|8227|8398|8387|8194|8193|8265550
1386910800000|2013-12-13 05:00:00|8238|8230|8237|8235|8246|8245|8156|8155|5811778
1387170000000|2013-12-16 05:00:00|8296|8269|8174|8162|8308|8307|8161|8160|7241533
1387256400000|2013-12-17 05:00:00|8205|8173|8095|8088|8205|8184|8070|8069|9127626
1387342800000|2013-12-18 05:00:00|8133|8118|8246|8239|8246|8241|8049|8048|8721547
1387429200000|2013-12-19 05:00:00|8206|8198|8192|8186|8230|8227|8152|8151|5057643
1387515600000|2013-12-20 05:00:00|8200|8195|8200|8199|8254|8253|8183|8182|9034612
1387774800000|2013-12-23 05:00:00|8224|8209|8133|8132|8228|8212|8101|8100|6904401
1387861200000|2013-12-24 05:00:00|8148|8117|8130|8129|8161|8160|8126|8117|2436217
1388034000000|2013-12-26 05:00:00|8162|8148|8176|8176|8190|8189|8130|8129|3946007
1388120400000|2013-12-27 05:00:00|8210|8202|8213|8146|8248|8244|8187|8140|3403897
1388379600000|2013-12-30 05:00:00|8211|8194|8201|8196|8211|8204|8158|8157|3471609
1388466000000|2013-12-31 05:00:00|8194|8183|8145|8135|8200|8194|8110|8109|4241778
1388638800000|2014-01-02 05:00:00|8136|8124|8054|8053|8138|8131|8032|8031|5633843
1388725200000|2014-01-03 05:00:00|8078|8067|8051|8038|8087|8085|8019|8018|4544947
1388984400000|2014-01-06 05:00:00|8070|8069|8065|8064|8099|8098|8031|8030|5368079
1389070800000|2014-01-07 05:00:00|8073|8062|8144|8138|8159|8157|8063|8061|6112714
1389157200000|2014-01-08 05:00:00|8113|8100|8021|8020|8115|8106|8006|8005|10319671
1389243600000|2014-01-09 05:00:00|8065|8052|8046|8030|8080|8078|8005|8003|6896652
1389330000000|2014-01-10 05:00:00|8059|8051|8030|8029|8093|8088|8021|8020|6590179
1389589200000|2014-01-13 05:00:00|8007|8005|8006|7997|8050|8050|7969|7968|8057169
1389675600000|2014-01-14 05:00:00|8020|8005|8089|8084|8092|8091|8003|8002|6496937
1389762000000|2014-01-15 05:00:00|8067|8056|8081|8075|8118|8117|8026|8025|6334747
1389848400000|2014-01-16 05:00:00|8062|8056|8054|8046|8083|8082|8027|8026|6962859
1389934800000|2014-01-17 05:00:00|8070|8042|7988|7987|8070|8050|7981|7980|9329989
1390280400000|2014-01-21 05:00:00|8061|8053|8016|8015|8072|8070|7955|7954|7202364
1390366800000|2014-01-22 05:00:00|7966|7956|7925|7921|7988|7987|7906|7905|6823425
1390453200000|2014-01-23 05:00:00|7866|7860|7841|7832|7898|7895|7813|7812|10789680
1390539600000|2014-01-24 05:00:00|7949|7934|7922|7921|8170|8169|7916|7905|16977795
1390798800000|2014-01-27 05:00:00|7938|7923|7849|7847|7938|7929|7843|7842|8589189
1390885200000|2014-01-28 05:00:00|7882|7865|7914|7909|7952|7951|7844|7842|8363974
1390971600000|2014-01-29 05:00:00|7884|7874|7765|7764|7884|7875|7740|7738|11761070
1391058000000|2014-01-30 05:00:00|7810|7794|7689|7683|7810|7801|7678|7677|8156776
1391144400000|2014-01-31 05:00:00|7611|7603|7663|7658|7720|7719|7528|7526|10689072
1391403600000|2014-02-03 05:00:00|7668|7667|7578|7569|7679|7671|7561|7560|12226356
1391490000000|2014-02-04 05:00:00|7608|7600|7615|7607|7639|7638|7541|7540|8901640
1391576400000|2014-02-05 05:00:00|7612|7595|7649|7642|7680|7679|7570|7567|7904637
1391662800000|2014-02-06 05:00:00|7669|7659|7695|7687|7699|7698|7650|7650|6359485
1391749200000|2014-02-07 05:00:00|7697|7691|7731|7726|7739|7738|7678|7675|6121719
1392008400000|2014-02-10 05:00:00|7745|7734|7804|7803|7809|7808|7719|7717|6924371
1392094800000|2014-02-11 05:00:00|7814|7798|7885|7884|7911|7910|7765|7764|8555707
1392181200000|2014-02-12 05:00:00|7823|7812|7752|7746|7853|7849|7707|7706|9876262
1392267600000|2014-02-13 05:00:00|7709|7702|7783|7766|7792|7791|7703|7700|6334444
1392354000000|2014-02-14 05:00:00|7769|7760|7946|7937|7975|7974|7728|7725|9507238
1392699600000|2014-02-18 05:00:00|7954|7940|7803|7790|7956|7948|7757|7756|11934120
1392786000000|2014-02-19 05:00:00|7803|7790|7815|7814|7896|7895|7756|7754|7729637
1392872400000|2014-02-20 05:00:00|7815|7814|7794|7792|7845|7844|7751|7750|7103324
1392958800000|2014-02-21 05:00:00|7794|7792|7799|7797|7890|7889|7792|7791|7125941
1393218000000|2014-02-24 05:00:00|7859|7805|7785|7784|7877|7876|7761|7760|6407229
1393304400000|2014-02-25 05:00:00|7785|7784|7812|7811|7831|7830|7740|7739|6958022
1393390800000|2014-02-26 05:00:00|7812|7811|7790|7784|7878|7877|7783|7782|6960505
1393477200000|2014-02-27 05:00:00|7790|7784|7821|7816|7823|7822|7756|7755|5280331
1393563600000|2014-02-28 05:00:00|7821|7816|7868|7861|7892|7891|7801|7800|6388639
1393822800000|2014-03-03 05:00:00|7868|7861|7748|7747|7868|7861|7736|7735|7592193
1393909200000|2014-03-04 05:00:00|7748|7747|7844|7840|7872|7871|7748|7747|6384028
1393995600000|2014-03-05 05:00:00|7844|7840|7783|7780|7844|7840|7756|7755|7476857
1394082000000|2014-03-06 05:00:00|7783|7780|7811|7806|7845|7844|7783|7780|5119980
1394168400000|2014-03-07 05:00:00|7811|7806|7840|7835|7860|7859|7811|7806|4847066
1394424000000|2014-03-10 04:00:00|7848|7813|7854|7853|7857|7856|7820|7813|4180956
1394510400000|2014-03-11 04:00:00|7854|7853|7900|7892|7939|7938|7854|7853|5893262
1394596800000|2014-03-12 04:00:00|7900|7892|7927|7921|7945|7944|7866|7862|6413988
1394683200000|2014-03-13 04:00:00|7927|7921|7920|7919|7976|7975|7920|7919|8705011
1394769600000|2014-03-14 04:00:00|7920|7919|7899|7898|7924|7923|7868|7867|8218770
1395028800000|2014-03-17 04:00:00|7917|7902|7982|7981|7995|7994|7908|7902|6723481
1395115200000|2014-03-18 04:00:00|7984|7982|7982|7968|8009|8008|7951|7950|6580356
1395201600000|2014-03-19 04:00:00|7981|7965|7880|7879|7991|7990|7852|7851|6855334
1395288000000|2014-03-20 04:00:00|7885|7870|7837|7827|7894|7892|7816|7815|7449732
1395374400000|2014-03-21 04:00:00|7916|7892|7814|7806|7975|7974|7803|7802|15101252
1395633600000|2014-03-24 04:00:00|7857|7846|7941|7927|7983|7982|7847|7845|9099439
1395720000000|2014-03-25 04:00:00|7948|7935|7982|7981|8000|7999|7944|7935|6939496
1395806400000|2014-03-26 04:00:00|8006|7998|7954|7945|8018|8017|7934|7933|7053446
1395892800000|2014-03-27 04:00:00|7972|7953|7966|7965|8043|8042|7939|7937|7180434
1395979200000|2014-03-28 04:00:00|7998|7966|7976|7975|8032|8031|7952|7951|5397179
1396238400000|2014-03-31 04:00:00|8004|7993|8069|8056|8091|8082|7956|7955|6342097
1396324800000|2014-04-01 04:00:00|8064|7996|8036|8030|8084|8082|8022|7996|7030343
1396411200000|2014-04-02 04:00:00|8025|8022|8014|8013|8034|8032|7980|7980|5536105
1396497600000|2014-04-03 04:00:00|8029|8011|8014|8004|8060|8058|7994|7993|4752456
1396584000000|2014-04-04 04:00:00|8047|8046|7978|7975|8057|8054|7976|7975|7404714
1396843200000|2014-04-07 04:00:00|8003|7995|8050|8049|8107|8106|7997|7993|11436401
1396929600000|2014-04-08 04:00:00|8044|8042|8136|8135|8138|8137|8002|8001|10276791
1397016000000|2014-04-09 04:00:00|8176|8167|8149|8148|8225|8224|8133|8132|10005705
1397102400000|2014-04-10 04:00:00|8159|8139|8111|8105|8213|8212|8089|8088|10392704
1397188800000|2014-04-11 04:00:00|8127|8087|8075|8074|8167|8165|8051|8050|9809232
1397448000000|2014-04-14 04:00:00|8125|8098|8085|8080|8125|8118|8052|8051|5715369
1397534400000|2014-04-15 04:00:00|8108|8083|8085|8084|8110|8105|8052|8051|7714895
1397620800000|2014-04-16 04:00:00|8144|8129|8165|8164|8189|8188|8106|8102|7438540
1397707200000|2014-04-17 04:00:00|8142|8134|8180|8173|8190|8187|8136|8133|6783626
1398052800000|2014-04-21 04:00:00|8176|8152|8159|8154|8179|8178|8130|8129|4627796
1398139200000|2014-04-22 04:00:00|8167|8153|8131|8120|8175|8163|8116|8115|7840457
1398225600000|2014-04-23 04:00:00|8075|8061|8040|8039|8075|8068|7940|7938|8159930
1398312000000|2014-04-24 04:00:00|8059|8014|8117|8111|8138|8137|8005|8001|7836968
1398398400000|2014-04-25 04:00:00|8121|8115|8145|8144|8158|8157|8098|8097|5578372
1398657600000|2014-04-28 04:00:00|8167|8156|8295|8294|8298|8297|8156|8151|10093439
1398744000000|2014-04-29 04:00:00|8291|8274|8246|8239|8295|8294|8237|8236|6027958
1398830400000|2014-04-30 04:00:00|8244|8229|8254|8253|8275|8274|8229|8228|4622485
1398916800000|2014-05-01 04:00:00|8253|8243|8237|8230|8253|8244|8176|8175|4561662
1399003200000|2014-05-02 04:00:00|8242|8220|8192|8191|8260|8258|8176|8175|5373647
1399262400000|2014-05-05 04:00:00|8174|8164|8177|8150|8189|8188|8148|8147|3828219
1399348800000|2014-05-06 04:00:00|8179|8160|8117|8110|8179|8167|8113|8110|3428203
1399435200000|2014-05-07 04:00:00|8150|8126|8211|8204|8215|8213|8146|8126|5470707
1399521600000|2014-05-08 04:00:00|8217|8206|8219|8214|8232|8231|8183|8182|3874491
1399608000000|2014-05-09 04:00:00|8234|8198|8239|8238|8280|8279|8215|8198|5581644
1399867200000|2014-05-12 04:00:00|8266|8253|8173|8172|8275|8268|8172|8171|5233038
1399953600000|2014-05-13 04:00:00|8195|8192|8162|8161|8199|8197|8142|8141|4407766
1400040000000|2014-05-14 04:00:00|8174|8144|8118|8117|8191|8190|8113|8112|4582663
1400126400000|2014-05-15 04:00:00|8133|8119|8056|8049|8139|8137|8044|8043|6495216
1400212800000|2014-05-16 04:00:00|8089|8063|8033|8031|8089|8075|8000|7999|8032814
1400472000000|2014-05-19 04:00:00|8006|8000|7992|7989|8006|8005|7955|7954|5079836
1400558400000|2014-05-20 04:00:00|8002|8001|8026|8021|8058|8057|7997|7996|5901333
1400644800000|2014-05-21 04:00:00|8057|8034|8060|8045|8067|8066|8003|8001|4382932
1400731200000|2014-05-22 04:00:00|8047|8035|8066|8061|8067|8066|8006|8005|4519603
1400817600000|2014-05-23 04:00:00|8060|8050|8056|8049|8086|8085|8041|8040|3477499
1401163200000|2014-05-27 04:00:00|8057|8052|8009|8008|8057|8052|8006|8005|4767054
1401249600000|2014-05-28 04:00:00|8011|8001|8011|8008|8029|8028|8003|8001|3286841
1401336000000|2014-05-29 04:00:00|8012|8009|8040|8039|8041|8040|8011|8008|3278734
1401422400000|2014-05-30 04:00:00|8042|8016|8081|8074|8085|8084|8018|8016|4493524
1401681600000|2014-06-02 04:00:00|8066|8056|8036|8035|8072|8065|8030|8029|3444507
1401768000000|2014-06-03 04:00:00|8007|8002|7994|7993|8031|8030|7962|7960|5559617
1401854400000|2014-06-04 04:00:00|8015|7999|7991|7982|8022|8020|7965|7964|4398562
1401940800000|2014-06-05 04:00:00|8015|8013|8011|8010|8031|8030|7998|7997|4779213
1402027200000|2014-06-06 04:00:00|8012|8011|8002|8001|8024|8023|7983|7982|4295872
1402286400000|2014-06-09 04:00:00|7992|7984|8014|8004|8025|8024|7992|7984|4369290
1402372800000|2014-06-10 04:00:00|8016|8002|8015|8014|8030|8029|8002|8000|3698750
1402459200000|2014-06-11 04:00:00|8006|7994|8006|8005|8030|8027|7989|7988|6051885
1402545600000|2014-06-12 04:00:00|7987|7981|7978|7975|8003|8002|7970|7969|4964893
1402632000000|2014-06-13 04:00:00|7977|7973|7963|7962|7994|7993|7951|7950|4133744
1402891200000|2014-06-16 04:00:00|7952|7951|7968|7967|7994|7993|7917|7915|4401892
1402977600000|2014-06-17 04:00:00|7962|7959|7959|7958|7980|7977|7936|7935|4609453
1403064000000|2014-06-18 04:00:00|7944|7943|7980|7976|7995|7994|7914|7912|8660653
1403150400000|2014-06-19 04:00:00|7989|7972|8024|8023|8059|8057|7983|7972|8462939
1403236800000|2014-06-20 04:00:00|8055|8045|7995|7989|8055|8048|7983|7982|9500858
1403496000000|2014-06-23 04:00:00|8005|8000|7952|7951|8005|8000|7937|7936|5856128
1403582400000|2014-06-24 04:00:00|7943|7940|7908|7901|7946|7941|7892|7891|7138603
1403668800000|2014-06-25 04:00:00|7910|7904|7933|7927|7936|7935|7866|7865|5796500
1403755200000|2014-06-26 04:00:00|7928|7923|7864|7863|7932|7926|7859|7858|6366013
1403841600000|2014-06-27 04:00:00|7868|7858|7908|7899|7919|7918|7852|7851|5040953
1404100800000|2014-06-30 04:00:00|7904|7884|7857|7856|7947|7946|7844|7843|7952667
1404187200000|2014-07-01 04:00:00|7893|7878|7928|7927|7941|7940|7851|7850|6974185
1404273600000|2014-07-02 04:00:00|7958|7957|7957|7954|7987|7986|7946|7943|5378373
1404360000000|2014-07-03 04:00:00|7994|7991|7994|7993|8015|8014|7964|7963|4317237
1404705600000|2014-07-07 04:00:00|8029|7966|8019|8002|8029|8019|7969|7966|5538556
1404792000000|2014-07-08 04:00:00|8075|7903|8069|8058|8085|8084|7998|7903|7863574
1404878400000|2014-07-09 04:00:00|8175|8050|8167|8157|8180|8179|8053|8050|9768020
1404964800000|2014-07-10 04:00:00|8165|8051|8169|8150|8200|8190|8100|8051|7499193
1405051200000|2014-07-11 04:00:00|8090|7969|8128|8116|8200|8156|8090|7969|6413925
1405310400000|2014-07-14 04:00:00|8173.5|8096|8140|8127|8173.5|8173|8131|8096|4621607
1405396800000|2014-07-15 04:00:00|8151.5|8109|8130|8125|8151.5|8150|8110|8109|5949651
1405483200000|2014-07-16 04:00:00|8110|7983|8093|8084|8120|8119|8075|7963|6481106
1405569600000|2014-07-17 04:00:00|8121|8031|8037|8031|8122|8121|8031|8031|4912840
1405656000000|2014-07-18 04:00:00|8124|7955|8060|8050|8124|8075|8016|7955|5390165
1405915200000|2014-07-21 04:00:00|8124|7933|8028|8011|8124|8050|7996|7895|3643376
1406001600000|2014-07-22 04:00:00|8058|7977|8017|7998|8058|8057|7978|7977|5214433
1406088000000|2014-07-23 04:00:00|8124|7981|8007|7997|8124|8047|7982|7981|4947229
1406174400000|2014-07-24 04:00:00|8124|7981|8026|8011|8124|8033|7986|7981|5238348
1406260800000|2014-07-25 04:00:00|8124|7981|7964|7947|8124|8032|7938|7937|5291255
1406520000000|2014-07-28 04:00:00|8050|7900|7934|7919|8050|7977|7889|7885|5811350
1406606400000|2014-07-29 04:00:00|8050|7823|7875|7865|8050|7949|7865|7818|5359509
1406692800000|2014-07-30 04:00:00|7981|7790|7830|7816|7998|7897|7815|7790|7282721
1406779200000|2014-07-31 04:00:00|7810|7790|7800|7775|7810|7800|7729|7729|9416133
1406865600000|2014-08-01 04:00:00|7834|7634|7974|7952|8067|8066|7733|7622|16002474
1407124800000|2014-08-04 04:00:00|8065|7859|7930|7900|8065|7985|7867|7823|10618536
1407211200000|2014-08-05 04:00:00|8000|7870|7947|7930|8000|7973|7902|7870|6622786
1407297600000|2014-08-06 04:00:00|8065|7833|8130|8104|8137|8131|7926|7823|11411687
1407384000000|2014-08-07 04:00:00|8158|8005|8024|8003|8158|8120|8002|8000|6942236
1407470400000|2014-08-08 04:00:00|8094|7861|8094|8084|8158|8102|7991|7823|5011696
1407729600000|2014-08-11 04:00:00|8158|8100|8161|8143|8187|8187|8108|8100|6964089
1407816000000|2014-08-12 04:00:00|8263|8026|8160|8130|8273|8185|8122|8026|5673673
1407902400000|2014-08-13 04:00:00|8247|8023|8170|8148|8250|8179|8112|8023|4464710
1407988800000|2014-08-14 04:00:00|8259|8022|8205|8186|8269|8203|8144|8022|5152503
1408075200000|2014-08-15 04:00:00|8249|8122|8186|8160|8320|8223|8118|8083|6342866
1408334400000|2014-08-18 04:00:00|8314|8075|8255|8240|8333|8284|8187|8075|6550945
1408420800000|2014-08-19 04:00:00|8343|8151|8269|8261|8343|8286|8213|8151|5697048
1408507200000|2014-08-20 04:00:00|8316|8130|8284|8274|8316|8293|8246|8119|3732539
1408593600000|2014-08-21 04:00:00|8316|8163|8345|8314|8347|8346|8272|8163|6108828
1408680000000|2014-08-22 04:00:00|8366|8314|8359|8339|8366|8366|8319|8314|5799753
1408939200000|2014-08-25 04:00:00|8382|8269|8355|8349|8382|8382|8269|8269|4861961
1409025600000|2014-08-26 04:00:00|8383|8333|8367|8338|8383|8382|8334|8333|4201732
1409112000000|2014-08-27 04:00:00|8360|8314|8349|8322|8360|8359|8317|8314|3334723
1409198400000|2014-08-28 04:00:00|8322|8276|8322|8303|8322|8322|8278|8276|3414167
1409284800000|2014-08-29 04:00:00|8411|8174|8316|8301|8435|8312|8261|8174|3522173
1409630400000|2014-09-02 04:00:00|8442|8228|8310|8286|8485|8348|8271|8228|4430119
1409716800000|2014-09-03 04:00:00|8435|8193|8298|8272|8452|8348|8278|8193|4851374
1409803200000|2014-09-04 04:00:00|8398|8188|8377|8352|8430|8376|8278|8188|6159527
1409889600000|2014-09-05 04:00:00|8501|8262|8377|8367|8570|8379|8308|8194|4731279
1410148800000|2014-09-08 04:00:00|8512|8267|8332|8321|8512|8366|8313|8267|4022962
1410235200000|2014-09-09 04:00:00|8330|8283|8306|8299|8330|8328|8285|8283|4384204
1410321600000|2014-09-10 04:00:00|8427|8183|8375|8366|8441|8395|8315|8149|5376788
1410408000000|2014-09-11 04:00:00|8500|8365|8359|8342|8500|8374|8338|8309|5511085
1410494400000|2014-09-12 04:00:00|8479|8264|8333|8320|8500|8341|8287|8264|4256638
1410753600000|2014-09-15 04:00:00|8431|8264|8398|8388|8448|8424|8333|8264|5709026
1410840000000|2014-09-16 04:00:00|8500|8301|8424|8394|8500|8444|8355|8301|5976164
1410926400000|2014-09-17 04:00:00|8463|8304|8426|8413|8463|8449|8394|8304|6092821
1411012800000|2014-09-18 04:00:00|8444|8407.3|8429|8412|8444|8443|8408|8407.3|4203579
1411099200000|2014-09-19 04:00:00|8463|8311|8467|8447|8498|8476|8419|8311|8590273
1411358400000|2014-09-22 04:00:00|8504|8278|8490|8463|8504|8495|8440|8278|7425526
1411444800000|2014-09-23 04:00:00|8492|8434|8440|8435|8492|8491|8439|8434|6533851
1411531200000|2014-09-24 04:00:00|8504|8328|8540|8518|8560|8539|8428|8302|10428081
1411617600000|2014-09-25 04:00:00|8560|8401|8455|8439|8663|8512|8435|8349|6759483
1411704000000|2014-09-26 04:00:00|8478|8386|8478|8441|8478|8473|8387|8386|4431065
1411963200000|2014-09-29 04:00:00|8569|8329|8440|8428|8585|8447|8369|8329|5539805
1412049600000|2014-09-30 04:00:00|8436|8357|8372|8362|8436|8436|8369|8357|6001096
1412136000000|2014-10-01 04:00:00|8405|8303|8335|8316|8405|8405|8304|8303|7473233
1412222400000|2014-10-02 04:00:00|8438|8215|8314|8293|8538|8396|8296|8169|7834773
1412308800000|2014-10-03 04:00:00|8394.5|8288|8390|8360|8394.5|8394|8289|8288|5309540
1412568000000|2014-10-06 04:00:00|8418|8319|8355|8322|8418|8418|8319|8319|4916971
1412654400000|2014-10-07 04:00:00|8456|8217|8499|8325|8539|8391|8310|8217|6297291
1412740800000|2014-10-08 04:00:00|8425|8213|8428|8404|8523|8427|8321|8199|6776273
1412827200000|2014-10-09 04:00:00|8561|8323|8366|8360|8561|8487|8354|8245|6203607
1412913600000|2014-10-10 04:00:00|8469|8236|8485|8456|8556|8527|8318|8194|11697820
1413172800000|2014-10-13 04:00:00|8502|8330|8399|8338|8502|8502|8332|8330|7947051
1413259200000|2014-10-14 04:00:00|8407|8303|8398|8374|8407|8391|8304|8303|6374363
1413345600000|2014-10-15 04:00:00|8482|8259|8349|8261|8500|8358|8177|8176|10892750
1413432000000|2014-10-16 04:00:00|8280|8164|8224|8201|8280|8279|8167|8157|9101328
1413518400000|2014-10-17 04:00:00|8500|8105|8349|8311|8500|8347|8204|8105|8815243
1413777600000|2014-10-20 04:00:00|8435|8335|8435|8373|8435|8435|8284|8283|7106092
1413864000000|2014-10-21 04:00:00|8478|8366|8477|8461|8478|8463|8372|8366|8910135
1413950400000|2014-10-22 04:00:00|8440|8380|8449|8423|8487|8458|8396|8289|8755955
1414036800000|2014-10-23 04:00:00|8468|8330|8350|8342|8468|8455|8231|8230|12112277
1414123200000|2014-10-24 04:00:00|8447|8335|8539|8514|8597|8596|8240|8118|11608351
1414382400000|2014-10-27 04:00:00|8596|8483|8604|8585|8648|8647|8484|8483|9061120
1414468800000|2014-10-28 04:00:00|8639|8617|8646|8617|8668|8668|8621|8617|8139183
1414555200000|2014-10-29 04:00:00|8667|8594|8667|8645|8667|8665|8594|8594|5820885
1414641600000|2014-10-30 04:00:00|8728|8582|8690|8682|8808|8699|8569|8566|4442806
1414728000000|2014-10-31 04:00:00|8789|8701|8727|8721|8789|8755|8677|8671|7394218
1414990800000|2014-11-03 05:00:00|8739|8620|8734|8726|8739|8738|8624|8620|6382984
1415077200000|2014-11-04 05:00:00|8851|8724|8863|8851|8887|8886|8729|8724|9169831
1415163600000|2014-11-05 05:00:00|9001|8850|8909|8890|9097|8948|8837|8836|7052818
1415250000000|2014-11-06 05:00:00|8997|8759|8899|8880|8997|8919|8858|8716|5130576
1415336400000|2014-11-07 05:00:00|8920|8825|8911|8875|8920|8919|8826|8825|4681581
1415595600000|2014-11-10 05:00:00|9041|8784|8945|8933|9045|8949|8827|8716|5061993
1415682000000|2014-11-11 05:00:00|8979|8850|8974|8954|8979|8978|8918|8850|5558769
1415768400000|2014-11-12 05:00:00|8988|8926|8962|8942|8988|8988|8943|8926|4998600
1415854800000|2014-11-13 05:00:00|9075|8838|8866|8856|9165|9030|8820|8800|8523842
1415941200000|2014-11-14 05:00:00|8890|8793|8811|8793|8890|8886|8794|8793|5974681
1416200400000|2014-11-17 05:00:00|8880|8716|8797|8784|8880|8818|8737|8716|7345775
1416286800000|2014-11-18 05:00:00|8840|8783|8795|8781|8840|8817|8750|8749|5067407
1416373200000|2014-11-19 05:00:00|8822|8716|8878|8861|8912|8886|8798|8716|5361968
1416459600000|2014-11-20 05:00:00|8895|8821|8869|8835|8895|8877|8833|8821|4433251
1416546000000|2014-11-21 05:00:00|8952|8726|8920|8860|8952|8942|8847|8716|7488328
1416805200000|2014-11-24 05:00:00|8952|8740|8820|8808|8952|8892|8787|8716|4502656
1416891600000|2014-11-25 05:00:00|8899|8808|8898|8882|8899|8882|8810|8808|4749457
1416978000000|2014-11-26 05:00:00|8894|8845|8894|8884|8894|8894|8848|8845|3258730
1417150800000|2014-11-28 05:00:00|8912|8897|9050|9048|9056|9055|8903|8897|5720990
1417410000000|2014-12-01 05:00:00|9067|8952|9010|9003|9067|9066|8953|8952|5706106
1417496400000|2014-12-02 05:00:00|9050|8987|9120|9107|9139|9116|9018|8987|6090017
1417582800000|2014-12-03 05:00:00|9107|8965|9008|8983|9107|9100|8965|8964|4990228
1417669200000|2014-12-04 05:00:00|9136|8889|9058|9050|9254|9093|9011|8828|5295049
1417755600000|2014-12-05 05:00:00|9110.27|8946|9050|9032|9110.27|9080|8923|8921|5217340
1418014800000|2014-12-08 05:00:00|9100|9019|9089|9063|9100|9099|9033|9019|3677710
1418101200000|2014-12-09 05:00:00|9084|8987|9071|9061|9084|9077|8988|8987|4676217
1418187600000|2014-12-10 05:00:00|9110|8970|9018|8980|9110|9107|8997|8970|4903662
1418274000000|2014-12-11 05:00:00|9080|8894|9034|9010|9128|9127|9001|8894|5147638
1418360400000|2014-12-12 05:00:00|9157|8871|8989|8934|9227|9094|8954|8781|5052083
1418619600000|2014-12-15 05:00:00|9081|8859|8962|8921|9081|9057|8904|8735|5232668
1418706000000|2014-12-16 05:00:00|9023|8760|8955|8936|9105|9096|8840|8735|7396955
1418792400000|2014-12-17 05:00:00|9071|8918.22|9082|9065|9116|9113|8943|8918.22|5781139
1418878800000|2014-12-18 05:00:00|9247|9090|9215|9200|9313|9211|9057|8905|7033809
1418965200000|2014-12-19 05:00:00|9273|9156|9227|9210|9273|9272|9181|9156|9860621
1419224400000|2014-12-22 05:00:00|9273|9181.99|9270|9243|9273|9272|9201|9181.99|4901927
1419310800000|2014-12-23 05:00:00|9260|9222|9348|9329|9348|9347|9260|9222|4572260
1419397200000|2014-12-24 05:00:00|9389|9314|9317|9316|9389|9388|9316|9314|1768325
1419570000000|2014-12-26 05:00:00|9376|9255|9348|9347|9381|9380|9308|9255|2248990
1419829200000|2014-12-29 05:00:00|9372|9250|9287|9266|9372|9339|9251|9250|3607646
1419915600000|2014-12-30 05:00:00|9286|9140|9257|9241|9287|9280|9205|9101|4079975
1420002000000|2014-12-31 05:00:00|9277|9101|9112|9111|9277|9255|9104|9101|4153465
1420174800000|2015-01-02 05:00:00|9132|9101|9040|9026|9132|9130|8992|8992|5798707
1420434000000|2015-01-05 05:00:00|9064|9012|9025|9004|9105|9099|8985|8985|6853528
1420520400000|2015-01-06 05:00:00|9143|8874|8984|8961|9199|9056|8926|8841|6390654
1420606800000|2015-01-07 05:00:00|9037|8956.26|9018|9001|9037|9036|8957|8956.26|4898040
1420693200000|2015-01-08 05:00:00|9122.5|9007|9109|9092|9122.5|9122|9019|9007|5802669
1420779600000|2015-01-09 05:00:00|9126|9012|9025|9015|9126|9115|9013|9012|3685387
1421038800000|2015-01-12 05:00:00|9062|8950.5|8996|8973|9062|9060|8951|8950.5|4353147
1421125200000|2015-01-13 05:00:00|9125|8977|9046|9020|9150|9148|8978|8977|5739777
1421211600000|2015-01-14 05:00:00|9169|8841|9037|9003|9169|9015|8937|8841|5267239
1421298000000|2015-01-15 05:00:00|9161|8906|8978|8921|9169|9041|8937|8841|5387252
1421384400000|2015-01-16 05:00:00|9086|8925|9105|9065|9169|9133|8960|8925|6392326
1421730000000|2015-01-20 05:00:00|9169|9050|9131|9108|9181|9181|9050|9050|7158644
1421816400000|2015-01-21 05:00:00|9089|8963|9079|9026|9101|9100|8967|8963|5535185
1421902800000|2015-01-22 05:00:00|9180|8963|9162|9131|9180|9169|8987|8841|5562319
1421989200000|2015-01-23 05:00:00|9180|9031|9025|8986|9261|9135|8993|8841|5532195
1422248400000|2015-01-26 05:00:00|9094|8862|8996|8956|9094|9000|8875|8841|8013318
1422334800000|2015-01-27 05:00:00|9094|8869|8700|8672|9094|8911|8602|8600|12669481
1422421200000|2015-01-28 05:00:00|8800|8562|8548|8506|8800|8690|8502|8500|11927953
1422507600000|2015-01-29 05:00:00|8580|8408|8596|8569|8612|8610|8516|8408|11030847
1422594000000|2015-01-30 05:00:00|8668|8457|8444|8428|8668|8522|8426|8425|11767647
1422853200000|2015-02-02 05:00:00|8567|8345|8548|8515|8668|8530|8369|8200|8451077
1422939600000|2015-02-03 05:00:00|8608|8512|8594|8563|8608|8599|8513|8512|8863388
1423026000000|2015-02-04 05:00:00|8642|8461|8567|8540|8648|8647|8550|8440|8008816
1423112400000|2015-02-05 05:00:00|8698|8452|8679|8653|8698|8677|8611|8440|5857759
1423198800000|2015-02-06 05:00:00|8698|8595|8561|8550|8740|8700|8516|8515|7033375
1423458000000|2015-02-09 05:00:00|8686|8543|8518|8505|8686|8557|8460|8440|7122073
1423544400000|2015-02-10 05:00:00|8621|8440|8547|8530|8720|8550|8483|8440|6011348
1423630800000|2015-02-11 05:00:00|8672|8440|8597|8571|8720|8618|8515|8440|6144201
1423717200000|2015-02-12 05:00:00|8691|8449|8609|8594|8710|8614|8542|8440|4714880
1423803600000|2015-02-13 05:00:00|8720|8504|8606|8591|8720|8615|8551|8440|4321468
1424149200000|2015-02-17 05:00:00|8704|8464|8549|8541|8720|8624|8501|8464|8082246
1424235600000|2015-02-18 05:00:00|8680|8459|8636|8610|8720|8637|8553|8450|6996126
1424322000000|2015-02-19 05:00:00|8720|8626|8535|8522|8720|8650|8506|8496|6279908
1424408400000|2015-02-20 05:00:00|8620|8450|8499|8489|8620|8527|8420|8419|7830550
1424667600000|2015-02-23 05:00:00|8591|8490|8554|8523|8595|8549|8465|8322|6302249
1424754000000|2015-02-24 05:00:00|8599|8424|8568|8543|8599|8573|8502|8422|5306647
1424840400000|2015-02-25 05:00:00|8599|8465|8564|8546|8599|8580|8524|8465|5127099
1424926800000|2015-02-26 05:00:00|8599|8465|8524|8505|8599|8575|8489|8465|6899442
1425013200000|2015-02-27 05:00:00|8569|8465|8527|8513|8599|8537|8460|8456|5396308
1425272400000|2015-03-02 05:00:00|8550|8432|8556|8534|8599|8545|8484|8432|6064817
1425358800000|2015-03-03 05:00:00|8599|8438|8516|8498|8599|8544|8455|8422|5096012
1425445200000|2015-03-04 05:00:00|8525|8422|8486|8400|8525|8524|8422|8400|5966915
1425531600000|2015-03-05 05:00:00|8543|8435|8478|8463|8543|8475|8411|8300|4711302
1425618000000|2015-03-06 05:00:00|8583|8200|8289|8266|8583|8463|8238|8200|9304334
1425873600000|2015-03-09 04:00:00|8321|8266|8321|8266|8321|8320|8270|8266|6329629
1425960000000|2015-03-10 04:00:00|8288|8164|8159|8156|8288|8259|8154|8150|7822971
1426046400000|2015-03-11 04:00:00|8183|8051|8183|7756|8183|8177|8082|7756|8581463
1426132800000|2015-03-12 04:00:00|8218|8139|8217|8139|8218|8211|8152|8139|5623219
1426219200000|2015-03-13 04:00:00|8316|8094|8185|8167|8383|8227|8115|8072|5933300
1426478400000|2015-03-16 04:00:00|8203|8199|8358|8302|8395|8389|8201|8199|13490827
1426564800000|2015-03-17 04:00:00|8414|8242|8330|8278|8415|8348|8244|8134|5862026
1426651200000|2015-03-18 04:00:00|8400|8189|8380|8360|8415|8404|8202|8091|10931560
1426737600000|2015-03-19 04:00:00|8375|8312|8344|8330|8375|8374|8313|8312|6620889
1426824000000|2015-03-20 04:00:00|8415|8346|8490|8451|8490|8482|8369|8346|13970811
1427083200000|2015-03-23 04:00:00|8528|8317|8490|8476|8528|8516|8437|8317|7695235
1427169600000|2015-03-24 04:00:00|8528|8357|8397|8386|8528|8510|8388|8340|6183152
1427256000000|2015-03-25 04:00:00|8528|8358|8415|8303|8528|8427|8287|8286|7242889
1427342400000|2015-03-26 04:00:00|8284|8244|8284|8215|8284|8276|8197|8195|5775598
1427428800000|2015-03-27 04:00:00|8254|8199.01|8248|8217|8254|8254|8200|8199.01|5020729
1427688000000|2015-03-30 04:00:00|8302|8215|8272|8253|8302|8294|8216|8215|5171655
1427774400000|2015-03-31 04:00:00|8357|8160|8220|8189|8357|8292|8197|8125|6366180
1427860800000|2015-04-01 04:00:00|8283|8053|8259|8235|8283|8249|8147|8053|5979397
1427947200000|2015-04-02 04:00:00|8313|8184|8257|8235|8313|8258|8190|8184|5104671
1428292800000|2015-04-06 04:00:00|8214|8180|8304|8271|8323|8322|8154|8150|5373362
1428379200000|2015-04-07 04:00:00|8327|8233|8260|8233|8327|8324|8235|8233|5330036
1428465600000|2015-04-08 04:00:00|8301|8200|8295|8286|8318|8317|8227|8200|5472294
1428552000000|2015-04-09 04:00:00|8402|8200|8298|8283|8402|8294|8202|8200|5089941
1428638400000|2015-04-10 04:00:00|8390|8200|8333|8316|8394|8362|8272|8200|5897153
1428897600000|2015-04-13 04:00:00|8330|8315|8360|8343|8400|8394|8295|8243|6542878
1428984000000|2015-04-14 04:00:00|8468|8242|8367|8354|8482|8387|8306|8230|5907039
1429070400000|2015-04-15 04:00:00|8359|8221|8355|8343|8473|8419|8342|8221|5532670
1429156800000|2015-04-16 04:00:00|8451|8240|8357|8352|8527|8406|8335|8240|6424561
1429243200000|2015-04-17 04:00:00|8527|8220|8259|8253|8527|8349|8204|8200|7251680
1429502400000|2015-04-20 04:00:00|8320|8250|8287|8283|8398|8397|8281|8250|5918196
1429588800000|2015-04-21 04:00:00|8410|8220|8330|8311|8410|8380|8291|8220|6730183
1429675200000|2015-04-22 04:00:00|8425|8220|8340|8300|8425|8360|8261|8220|5432010
1429761600000|2015-04-23 04:00:00|8275|8220|8129|8108|8308|8300|8000|7904|12735450
1429848000000|2015-04-24 04:00:00|8153|8090|8125|8115|8153|8152|8091|8090|7400770
1430107200000|2015-04-27 04:00:00|8252|8100|8079|8060|8284|8129|8048|8047|7704136
1430193600000|2015-04-28 04:00:00|8169|8035|8052|8030|8178|8081|8020|8019|7111429
1430280000000|2015-04-29 04:00:00|8075|8000|7985|7974|8075|8038|7973|7963|10222884
1430366400000|2015-04-30 04:00:00|8076|7970|7958|7953|8125|8012|7907|7906|7154715
1430452800000|2015-05-01 04:00:00|8051|7850|8033|8026|8051|8031|7958|7850|5977235
1430712000000|2015-05-04 04:00:00|8051|7991|8047|8035|8100|8096|8029|7945|6445280
1430798400000|2015-05-05 04:00:00|8095|7951|8020|8010|8095|8064|7979|7951|5462387
1430884800000|2015-05-06 04:00:00|8095|7951|8059|8040|8095|8057|7953|7951|6314972
1430971200000|2015-05-07 04:00:00|8095|7951|8037|8011|8095|8051|8001|7951|6207776
1431057600000|2015-05-08 04:00:00|8095|7951|8096|8071|8121|8120|8039|7951|5923582
1431316800000|2015-05-11 04:00:00|8129|8021|8050|8028|8200|8100|8026|8000|4231059
1431403200000|2015-05-12 04:00:00|8100|7951|8005|7996|8100|8028|7938|7936|5149541
1431489600000|2015-05-13 04:00:00|8100|7934|7985|7971|8100|8059|7956|7934|5340314
1431576000000|2015-05-14 04:00:00|8058|7864|8070|8048|8073|8069|8000|7864|4574689
1431662400000|2015-05-15 04:00:00|8100|7940|8105|8090|8113|8112|8067|7940|6022090
1431921600000|2015-05-18 04:00:00|8151|8003|8079|8065|8151|8120|8050|7987|4548184
1432008000000|2015-05-19 04:00:00|8151|8010|8089|8072|8151|8094|8034|8010|4534211
1432094400000|2015-05-20 04:00:00|8111|8010|8054|8040|8151|8099|8045|8010|4191695
1432180800000|2015-05-21 04:00:00|8090|7961|8055|8035|8105|8058|7984|7961|4776932
1432267200000|2015-05-22 04:00:00|8105|7944|8008|7992|8105|8051|7993|7944|4787546
1432612800000|2015-05-26 04:00:00|8083|7940|7935|7919|8100|8010|7895|7894|5543232
1432699200000|2015-05-27 04:00:00|8007|7800|7947|7934|8015|7993|7911|7800|6437761
1432785600000|2015-05-28 04:00:00|8007|7836|7947|7937|8007|7944|7903|7800|4924056
1432872000000|2015-05-29 04:00:00|7990|7913|7850|7839|8007|7925|7819|7800|8842758
1433131200000|2015-06-01 04:00:00|7898|7826|7914|7876|7914|7907|7828|7800|6462417
1433217600000|2015-06-02 04:00:00|7912|7885|7854|7840|7912|7885|7817|7800|6120223
1433304000000|2015-06-03 04:00:00|7893|7800|7865|7857|7893|7890|7827|7800|5078986
1433390400000|2015-06-04 04:00:00|7893|7800|7838|7820|7893|7884|7807|7800|6712185
1433476800000|2015-06-05 04:00:00|7893|7750|7751|7741|7893|7835|7737|7735|8103841
1433736000000|2015-06-08 04:00:00|7867|7658|7790|7770|7867|7798|7711|7658|8380328
1433822400000|2015-06-09 04:00:00|7893|7684|7898|7892|7933|7932|7757|7658|9189086
1433908800000|2015-06-10 04:00:00|7970|7818|7968|7915|7979|7978|7901|7786|8378719
1433995200000|2015-06-11 04:00:00|7990|7924|7940|7924|7993|7990|7925|7924|6454978
1434081600000|2015-06-12 04:00:00|7990|7828|7887|7876|7990|7944|7858|7802|5224866
1434340800000|2015-06-15 04:00:00|7989|7788|7828|7815|7989|7873|7793|7756|5392185
1434427200000|2015-06-16 04:00:00|7881|7747|7920|7902|7989|7980|7810|7690|7126446
1434513600000|2015-06-17 04:00:00|7958|7829|8007|7990|8019|8018|7916|7829|7759898
1434600000000|2015-06-18 04:00:00|8090|7858|8095|8066|8123|8122|8019|7858|9185578
1434686400000|2015-06-19 04:00:00|8188|8013|8074|8042|8188|8119|8048|8013|9449393
1434945600000|2015-06-22 04:00:00|8116|8013|8054|8049|8118|8117|8033|8013|5814388
1435032000000|2015-06-23 04:00:00|8130|8013|7983|7962|8130|8050|7963|7962|6004292
1435118400000|2015-06-24 04:00:00|8114|7947|7968|7942|8130|7985|7932|7931|5997277
1435204800000|2015-06-25 04:00:00|8111|7880|7950|7935|8111|7999|7933|7880|4793098
1435291200000|2015-06-26 04:00:00|7994|7880|7950|7935|8111|7973|7929|7880|5494342
1435550400000|2015-06-29 04:00:00|7916|7880|7859|7832|8030|7936|7827|7822|6775711
1435636800000|2015-06-30 04:00:00|7901|7810|7890|7810|7901|7890|7814|7810|6408078
1435723200000|2015-07-01 04:00:00|7889|7812|7974|7963|8111|7976|7816|7808|7502160
1435809600000|2015-07-02 04:00:00|8035|7972|8035|8000|8035|8034|7978|7972|5232360
1436155200000|2015-07-06 04:00:00|8064|7957|8032|8006|8064|8021|7950|7887|5591168
1436241600000|2015-07-07 04:00:00|8064|8005|8170|8144|8188|8182|8010|8005|10219216
1436328000000|2015-07-08 04:00:00|8220|8019|8120|8102|8220|8168|8089|7988|5747973
1436414400000|2015-07-09 04:00:00|8220|8052|8100|8086|8255|8211|8052|8052|9044129
1436500800000|2015-07-10 04:00:00|8199|8085|8094|8091|8199|8155|8077|8058|5889039
1436760000000|2015-07-13 04:00:00|8224|8037|8204|8190|8224|8202|8135|8037|6248134
1436846400000|2015-07-14 04:00:00|8207|8085|8214|8200|8246|8245|8200|8085|5017764
1436932800000|2015-07-15 04:00:00|8285|8111|8239|8217|8285|8231|8185|8111|4877038
1437019200000|2015-07-16 04:00:00|8285|8122|8229|8199|8285|8255|8199|8085|5702176
1437105600000|2015-07-17 04:00:00|8285|8105|8240|8210|8285|8237|8161|8085|4803248
1437364800000|2015-07-20 04:00:00|8285|8133|8224|8206|8285|8234|8201|8085|4238137
1437451200000|2015-07-21 04:00:00|8285|8115|8161|8156|8285|8240|8138|8085|5773773
1437537600000|2015-07-22 04:00:00|8119|8085|8115|8053|8159|8129|8068|8004|5218113
1437624000000|2015-07-23 04:00:00|8221|8018|8094|8072|8285|8125|8015|8004|4489030
1437710400000|2015-07-24 04:00:00|8120|8004|8059|8029|8120|8081|8024|8004|4526561
1437969600000|2015-07-27 04:00:00|8033|8029|8033|8001|8033|8033|7943|7942.5|6647789
1438056000000|2015-07-28 04:00:00|8100|7914|8149|7900|8213|8065|7992|7900|6803995
1438142400000|2015-07-29 04:00:00|8080|7929|8044|7975|8100|8099|8017|7929|7663761
1438228800000|2015-07-30 04:00:00|8197|7964|7760|7755|8213|8051|7716|7714|19293241
1438315200000|2015-07-31 04:00:00|7839|7702|7680|7670|7839|7791|7667|7666|9615111
1438574400000|2015-08-03 04:00:00|7785|7600|7635|7627|7785|7708|7602|7600|8054283
1438660800000|2015-08-04 04:00:00|7730|7600|7590|7577|7730|7640|7576|7575|11230827
1438747200000|2015-08-05 04:00:00|7637|7531|7577|7570|7664|7653|7570|7531|9675181
1438833600000|2015-08-06 04:00:00|7685|7505|7585|7575|7730|7598|7526|7505|8059734
1438920000000|2015-08-07 04:00:00|7698|7500|7557|7548|7760|7600|7535|7500|8278786
1439179200000|2015-08-10 04:00:00|7592|7524|7649|7634|7650|7649|7576|7524|7702836
1439265600000|2015-08-11 04:00:00|7701|7500|7644|7607|7701|7643|7581|7500|6169124
1439352000000|2015-08-12 04:00:00|7597|7534|7648|7643|7738|7643|7534|7533|8936730
1439438400000|2015-08-13 04:00:00|7750|7550|7572|7570|7750|7659|7564|7518|5128066
1439524800000|2015-08-14 04:00:00|7681|7500|7577|7569|7681|7585|7539|7500|4406230
1439784000000|2015-08-17 04:00:00|7650|7500|7565|7538|7650|7581|7476|7475|7001820
1439870400000|2015-08-18 04:00:00|7644|7445|7524|7503|7650|7579|7501|7445|6413608
1439956800000|2015-08-19 04:00:00|7601|7440|7412|7403|7650|7505|7403|7402|8466196
1440043200000|2015-08-20 04:00:00|7592|7397|7479|7389|7592|7472|7349|7214|8888657
1440129600000|2015-08-21 04:00:00|7417|7276|7186|7183|7417|7389|7183|7183|12906637
1440388800000|2015-08-24 04:00:00|7019|6800|6901|6871|7108|7107|6506|6502|19747526
1440475200000|2015-08-25 04:00:00|7310|7050|7039|6835|7310|7254|6831|6825|18179746
1440561600000|2015-08-26 04:00:00|7081|6935|7105|7084|7200|7099|6896|6893|14567539
1440648000000|2015-08-27 04:00:00|7252|7092|7158|7148|7252|7220|7003|6960|11406745
1440734400000|2015-08-28 04:00:00|7247|7040|7140|7122|7247|7149|7060|7040|8252225
1440993600000|2015-08-31 04:00:00|7125|7008|7061|7000|7207|7101|7032|6984|7319028
1441080000000|2015-09-01 04:00:00|6999|6984|6999|6902|6999|6988|6853|6852|12430253
1441166400000|2015-09-02 04:00:00|7088|6931|7019|6995|7088|7005|6923|6866|7613868
1441252800000|2015-09-03 04:00:00|7046|6956|7017|6990|7046|7045|6971|6956|7209330
1441339200000|2015-09-04 04:00:00|6986|6884|6892|6877|7050|6950|6851|6790|9500978
1441684800000|2015-09-08 04:00:00|7049|6965|7008|6982|7049|7043|6956|6956|7869974
1441771200000|2015-09-09 04:00:00|7046|7020|6860|6838|7179|7060|6838|6837|8866779
1441857600000|2015-09-10 04:00:00|6868|6850|6838|6814|7015|6894|6778|6775|11204789
1441944000000|2015-09-11 04:00:00|6853|6773|6853|6833|6853|6851|6774|6773|8505847
1442203200000|2015-09-14 04:00:00|6971|6779|6811|6810|6995|6860|6737|6732|7967575
1442289600000|2015-09-15 04:00:00|6910|6711|6952|6946|6974|6973|6793|6700|9568174
1442376000000|2015-09-16 04:00:00|7036|6950|7020|7012|7036|7035|6950|6950|7396097
1442462400000|2015-09-17 04:00:00|7127|6986|7024|7017|7127|7127|6987|6986|9630058
1442548800000|2015-09-18 04:00:00|7078|6996|7004|6994|7078|7077|6855|6855|14100975
1442808000000|2015-09-21 04:00:00|7117|7074|7090|7071|7150|7093|7003|6922|6386406
1442894400000|2015-09-22 04:00:00|7136|6940|7069|7006|7136|7065|6995|6894|8947014
1442980800000|2015-09-23 04:00:00|7018|6996|7044|7001|7049|7048|6997|6996|4619301
1443067200000|2015-09-24 04:00:00|7129|6943|7173|7138|7199|7157|6975|6924|10663018
1443153600000|2015-09-25 04:00:00|7252|7071|7267|7221|7338|7337|7196|7071|11960707
1443412800000|2015-09-28 04:00:00|7267|7249|7267|7180|7267|7262|7175|7175|7358951
1443499200000|2015-09-29 04:00:00|7241|7151|7241|7229|7241|7240|7136|7135|7717368
1443585600000|2015-09-30 04:00:00|7320|7250|7185|7162|7320|7310|7156|7155|8050410
1443672000000|2015-10-01 04:00:00|7235|7232|7207|7183|7235|7235|7140|7139.5|7030285
1443758400000|2015-10-02 04:00:00|7302|7195|7250|7221|7319|7244|7106|7088|7836317
1444017600000|2015-10-05 04:00:00|7319|7140|7317|7282|7343|7342|7251|7140|7293028
1444104000000|2015-10-06 04:00:00|7318|7210|7333|7301|7438|7377|7260|7210|6923018
1444190400000|2015-10-07 04:00:00|7445|7185|7374|7361|7445|7387|7333|7185|6563169
1444276800000|2015-10-08 04:00:00|7444|7342|7444|7427|7444|7443|7350|7342|5463723
1444363200000|2015-10-09 04:00:00|7445|7432|7458|7437|7491|7490|7433|7432|5541907
1444622400000|2015-10-12 04:00:00|7497|7461|7474|7375|7497|7476|7392|7349|4924663
1444708800000|2015-10-13 04:00:00|7497|7410|7411|7368|7497|7426|7367|7300|8275396
1444795200000|2015-10-14 04:00:00|7497|7314|7422|7410|7497|7461|7390|7280|7263498
1444881600000|2015-10-15 04:00:00|7455|7343|7438|7427|7497|7478|7403|7280|6886365
1444968000000|2015-10-16 04:00:00|7497|7314|7490|7471|7504|7503|7435|7280|7198599
1445227200000|2015-10-19 04:00:00|7618|7492|7512|7505|7618|7518|7456|7403|6131030
1445313600000|2015-10-20 04:00:00|7524|7416.4|7443|7422|7524|7504|7417|7416.4|7191478
1445400000000|2015-10-21 04:00:00|7409|7352|7365|7343|7454|7453|7351|7334|7150370
1445486400000|2015-10-22 04:00:00|7475|7352|7529|7500|7561|7560|7361|7352|12211592
1445572800000|2015-10-23 04:00:00|7599|7410|7720|7703|7847|7842|7399|7301|13234085
1445832000000|2015-10-26 04:00:00|7790|7685|7790|7749|7790|7789|7688|7669|9317671
1445918400000|2015-10-27 04:00:00|7755|7680.5|7745|7700|7755|7735|7681|7680.5|7154320
1446004800000|2015-10-28 04:00:00|7754|7623|7633|7615|7754|7754|7569|7569|8784805
1446091200000|2015-10-29 04:00:00|7790|7491|7719|7685|7790|7718|7627|7491|6585689
1446177600000|2015-10-30 04:00:00|7790|7491|7671|7651|7790|7714|7640|7491|7050870
1446440400000|2015-11-02 05:00:00|7739|7491|7722|7640|7739|7676|7605|7491|5884373
1446526800000|2015-11-03 05:00:00|7739|7491|7714|7692|7742|7741|7597|7491|6748599
1446613200000|2015-11-04 05:00:00|7802|7595|7703|7667|7802|7713|7651|7595|5288373
1446699600000|2015-11-05 05:00:00|7802|7593|7644|7609|7802|7725|7597|7593|5810627
1446786000000|2015-11-06 05:00:00|7690|7519|7559|7535|7690|7633|7470|7469|8161284
1447045200000|2015-11-09 05:00:00|7590|7443|7549|7526|7590|7562|7493|7443|6923235
1447131600000|2015-11-10 05:00:00|7590|7445|7580|7560|7624|7623|7530|7423|5593271
1447218000000|2015-11-11 05:00:00|7599|7485|7603|7584|7649|7644|7593|7463|4492382
1447304400000|2015-11-12 05:00:00|7649|7518|7614|7455|7649|7601|7464|7450|6691512
1447390800000|2015-11-13 05:00:00|7597|7372|7415|7382|7597|7498|7396|7356|6776752
1447650000000|2015-11-16 05:00:00|7399|7396|7530|7510|7532.5|7532|7399|7396|6059243
1447736400000|2015-11-17 05:00:00|7549|7425|7531|7481|7601|7600|7488|7414|7390251
1447822800000|2015-11-18 05:00:00|7630|7500|7600|7590|7634|7595|7482|7402|5345291
1447909200000|2015-11-19 05:00:00|7649|7590|7620|7606|7696|7695|7600|7590|6610575
1447995600000|2015-11-20 05:00:00|7725|7528|7587|7576|7725|7686|7569|7527|7984125
1448254800000|2015-11-23 05:00:00|7664|7595|7614|7584|7703|7605|7540|7538|7849175
1448341200000|2015-11-24 05:00:00|7696|7467|7669|7645|7702|7668|7562|7457|5418484
1448427600000|2015-11-25 05:00:00|7697|7527|7609|7592|7697|7672|7589|7527|3300271
1448600400000|2015-11-27 05:00:00|7632|7568|7572|7571|7639|7627|7551|7550|1920826
1448859600000|2015-11-30 05:00:00|7679|7468|7600|7490|7729|7600|7485|7400|6302109
1448946000000|2015-12-01 05:00:00|7586|7427|7599|7577|7639|7621|7473|7400|6523946
1449032400000|2015-12-02 05:00:00|7720|7471|7628|7581|7729|7645|7567|7471|6535948
1449118800000|2015-12-03 05:00:00|7720|7586|7725|7562|7777|7640|7518|7424|9467691
1449205200000|2015-12-04 05:00:00|7663|7564|7788|7779|7799|7790|7597|7513|9708112
1449464400000|2015-12-07 05:00:00|7795|7750|7850|7837|7850|7849|7776|7750|7778944
1449550800000|2015-12-08 05:00:00|7850|7758|7850|7735|7850|7849|7736|7735|6796428
1449637200000|2015-12-09 05:00:00|7855|7713|7783|7773|7899|7899|7735|7713|8673181
1449723600000|2015-12-10 05:00:00|7854|7757|7799|7779|7854|7854|7757|7757|7694621
1449810000000|2015-12-11 05:00:00|7833|7711|7777|7759|7833|7832|7711|7711|10519141
1450069200000|2015-12-14 05:00:00|7853|7725.62|7853|7802|7853|7852|7749|7725.62|10739493
1450155600000|2015-12-15 05:00:00|7900|7731|7990|7962|8000|7999|7855|7731|11987032
1450242000000|2015-12-16 05:00:00|8000|7980|8098|8076|8123|8123|7987|7980|12224338
1450328400000|2015-12-17 05:00:00|8232|8042|8022|7931|8300|8107|8020|7930|7847617
1450414800000|2015-12-18 05:00:00|8050|7863|7843|7825|8050|8050|7817|7810.66|12598661
1450674000000|2015-12-21 05:00:00|7935|7653|7925|7910|7935|7925|7815|7653|7060002
1450760400000|2015-12-22 05:00:00|7992|7889|7962|7960|7992|7974|7889|7889|7456871
1450846800000|2015-12-23 05:00:00|8043|7950|7988|7960|8043|8042|7951|7950|6722798
1450933200000|2015-12-24 05:00:00|8015|7941.9|7978|7977|8015|8014|7962|7941.9|1847433
1451278800000|2015-12-28 05:00:00|7996.53|7947|7996.53|7963|7996.53|7996|7947|7947|3292150
1451365200000|2015-12-29 05:00:00|8127|8000|8040|8037|8127|8060|8017|7921|3457007
1451451600000|2015-12-30 05:00:00|8050|8000|8027|8000|8050|8048|8001|8000|3074901
1451538000000|2015-12-31 05:00:00|8004|7931|7940|7939|8004|8004|7937|7931|3345742
1451883600000|2016-01-04 05:00:00|7930|7738|7868|7844|8002|7875|7755|7738|8919936
1451970000000|2016-01-05 05:00:00|7896|7800|7889|7864|7896|7896|7824|7800|6742218
1452056400000|2016-01-06 05:00:00|7855|7702|7804|7788|7855|7828|7714|7702|7614472
1452142800000|2016-01-07 05:00:00|7699|7607|7748|7701|7760|7760|7610|7607|8991189
1452229200000|2016-01-08 05:00:00|7897|7731|7600|7570|7897|7800|7568|7564|7522738
1452488400000|2016-01-11 05:00:00|7754|7631|7680|7646|7800|7704|7560|7495|8650415
1452574800000|2016-01-12 05:00:00|7732|7575|7660|7645|7732|7711|7576|7575|7373613
1452661200000|2016-01-13 05:00:00|7770|7685|7607|7565|7770|7699|7580|7550|7733626
1452747600000|2016-01-14 05:00:00|7725.62|7575|7647|7616|7725.62|7693|7575|7575|10485072
1452834000000|2016-01-15 05:00:00|7610|7444|7501|7499|7610|7567|7451|7356|12408023
1453179600000|2016-01-19 05:00:00|7691|7581|7672|7662|7691|7690|7574|7572|11068160
1453266000000|2016-01-20 05:00:00|7539|7446|7609|7598|7609|7609|7446|7446|15017627
1453352400000|2016-01-21 05:00:00|7599|7541|7688|7632|7718|7717|7542|7541|11127696
1453438800000|2016-01-22 05:00:00|7797|7700|7738|7722|7797|7797|7656|7655|7960251
1453698000000|2016-01-25 05:00:00|7749|7600|7674|7623|7842|7735|7640|7520|7887671
1453784400000|2016-01-26 05:00:00|7700|7700|7860|7842|7965.66|7957|7700|7700|14321576
1453870800000|2016-01-27 05:00:00|7904|7815|7875|7837|7985|7984|7815|7815|9407326
1453957200000|2016-01-28 05:00:00|7939|7885|7972|7962|8000|7999|7861|7861|7753657
1454043600000|2016-01-29 05:00:00|8200|7750.67|8160|8151|8200|8199|7986|7750.67|15171625
1454302800000|2016-02-01 05:00:00|8169|8053|8100|8077|8169|8139|8054|8053|8026803
1454389200000|2016-02-02 05:00:00|8100|7981|8049|8001|8100|8062|7982|7981|7601604
1454475600000|2016-02-03 05:00:00|8124|8002|8122|8101|8124|8124|8002|8002|8778775
1454562000000|2016-02-04 05:00:00|8110|8047|8069|8033|8110|8105|8034|8033|7139334
1454648400000|2016-02-05 05:00:00|8088|7998|8125|8118|8125|8119|8058|7998|8384284
1454907600000|2016-02-08 05:00:00|8131|7998|8269|8232|8282|8277|8030|7998|14846371
1454994000000|2016-02-09 05:00:00|8260|8102.1|8290|8264|8300|8299|8103|8102.1|12821103
1455080400000|2016-02-10 05:00:00|8308|8200|8151|8130|8308|8299|8130|8130|9183322
1455166800000|2016-02-11 05:00:00|8099|7963|8040|7963|8099|8097|7964|7963|10552124
1455253200000|2016-02-12 05:00:00|8102|7979|8102|8070|8102|8102|7979|7979|7529240
1455598800000|2016-02-16 05:00:00|8262|8212|8138|8108|8262|8260|8084|8084|7769540
1455685200000|2016-02-17 05:00:00|8283|8130|8275|8247|8283|8282|8152|8130|9172166
1455771600000|2016-02-18 05:00:00|8300|8104|8228|8172|8300|8260|8122|8104|6301900
1455858000000|2016-02-19 05:00:00|8226|8104|8215|8192|8226|8225|8141|8104|6077733
1456117200000|2016-02-22 05:00:00|8284|8206|8204|8177|8290|8267|8173|8104|5785694
1456203600000|2016-02-23 05:00:00|8245|8154|8245|8154|8245|8244|8162|8154|4361980
1456290000000|2016-02-24 05:00:00|8290|8104|8275|8166|8290|8176|8066|8065|5626962
1456376400000|2016-02-25 05:00:00|8234|8147|8234|8222|8234|8233|8148|8147|5417474
1456462800000|2016-02-26 05:00:00|8290|8095|8110|8097|8300|8300|8095|8095|7589959
1456722000000|2016-02-29 05:00:00|8135|8020|8035|8020|8135|8134|8022|8020|8518643
1456808400000|2016-03-01 05:00:00|8145|8056|8145|8131|8145|8145|8053|8029|8150297
1456894800000|2016-03-02 05:00:00|8266|8085|8266|8085|8266|8265|8086|8085|9898244
1456981200000|2016-03-03 05:00:00|8293|8218|8285|8275|8293|8292|8219|8218|6685760
1457067600000|2016-03-04 05:00:00|8374|8226|8348|8330|8374|8373|8227|8226|7936876
1457326800000|2016-03-07 05:00:00|8431|8205|8314|8300|8431|8369|8300|8202|5681115
1457413200000|2016-03-08 05:00:00|8298|8125|8325|8309|8411|8374|8268|8125|6463170
1457499600000|2016-03-09 05:00:00|8447|8195|8312|8293|8447|8368|8269|8195|6778802
1457586000000|2016-03-10 05:00:00|8470|8125|8239|8210|8470|8340|8176|8125|8908840
1457672400000|2016-03-11 05:00:00|8280|8240|8178|8150|8280|8280|8145|8144|9014148
1457928000000|2016-03-14 04:00:00|8185.2|8125|8185.2|8115|8185.2|8183|8069|8068|10655863
1458014400000|2016-03-15 04:00:00|8146|8076|8146|8076|8146|8145|8077|8076|7746532
1458100800000|2016-03-16 04:00:00|8241|8018|8173|8122|8250|8180|8049|8014|8296355
1458187200000|2016-03-17 04:00:00|8224|8120|8322.5|8266|8322.5|8322|8129|8120|10073234
1458273600000|2016-03-18 04:00:00|8338|8244|8330|8310|8350|8349|8245|8244|13702154
1458532800000|2016-03-21 04:00:00|8299|8155|8332|8313|8395|8386|8291|8155|6607929
1458619200000|2016-03-22 04:00:00|8410|8202|8400|8250|8421|8328|8249|8125|5103590
1458705600000|2016-03-23 04:00:00|8395|8125|8302|8280|8470|8348|8259|8125|4334905
1458792000000|2016-03-24 04:00:00|8385|8161|8293|8285|8440|8311|8250|8125|4651875
1459137600000|2016-03-28 04:00:00|8310|8272|8288|8201|8345|8343|8253|8200|3873407
1459224000000|2016-03-29 04:00:00|8383|8167|8324|8280|8383|8309|8217|8167|5451005
1459310400000|2016-03-30 04:00:00|8427|8190|8275|8267|8427|8336|8266|8125|5842382
1459396800000|2016-03-31 04:00:00|8380|8151|8287|8225|8380|8299|8216|8151|5110779
1459483200000|2016-04-01 04:00:00|8343|8129|8350|8336|8362|8359|8188|8129|6177462
1459742400000|2016-04-04 04:00:00|8370|8303|8318|8303|8370|8363|8304|8303|4403972
1459828800000|2016-04-05 04:00:00|8380|8125|8360|8318|8380|8355|8292|8125|4237289
1459915200000|2016-04-06 04:00:00|8380|8218|8382|8360|8384|8383|8309|8198|5085461
1460001600000|2016-04-07 04:00:00|8381|8287|8320|8313|8381|8368|8288|8287|5275452
1460088000000|2016-04-08 04:00:00|8431|8256|8326|8311|8431|8341|8278|8145|4568116
1460347200000|2016-04-11 04:00:00|8431|8220|8273|8262|8431|8334|8267|8220|5877959
1460433600000|2016-04-12 04:00:00|8413|8182|8297|8280|8413|8320|8268|8143|5771474
1460520000000|2016-04-13 04:00:00|8343|8212|8254|8241|8343|8342|8185|8184|10112613
1460606400000|2016-04-14 04:00:00|8226|8170|8205|8190|8241|8236|8155|8150|5844651
1460692800000|2016-04-15 04:00:00|8243|8185.4|8232|8231|8243|8242|8186|8185.4|4853497
1460952000000|2016-04-18 04:00:00|8339|8138|8294|8263|8339|8298|8203|8138|4247298
1461038400000|2016-04-19 04:00:00|8339|8279|8328|8306|8370|8369|8291|8279|5557018
1461124800000|2016-04-20 04:00:00|8431|8199|8174|8131|8431|8334|8149|8131|7638995
1461211200000|2016-04-21 04:00:00|8220|8114|8077|8052|8220|8180|8057|8050|6792187
1461297600000|2016-04-22 04:00:00|8100|7881|8100|8090|8100|8094|7992|7881|6531890
1461556800000|2016-04-25 04:00:00|8174|8055|8157|8141|8220|8158|8044|8002|6546062
1461643200000|2016-04-26 04:00:00|8220|8046|7960|7952|8431|8215|7921|7920|11381531
1461729600000|2016-04-27 04:00:00|8068|7852|8027|7989|8068|8014|7911|7850|6358558
1461816000000|2016-04-28 04:00:00|8068|7900|8004|7980|8068|8026|7940|7852|6631414
1461902400000|2016-04-29 04:00:00|8068|7888|8025|8003|8068|8015|7938|7850|6923445
1462161600000|2016-05-02 04:00:00|8068|7925|8118|8090|8130|8129|8002|7925|6455195
1462248000000|2016-05-03 04:00:00|8170|8071|8120|8110|8170|8169|8065|8054|6510119
1462334400000|2016-05-04 04:00:00|8231|8002|8180|8162|8231|8176|8089|7956|6162602
1462420800000|2016-05-05 04:00:00|8298|8059|8127|8110|8336|8208|8092|8017|5203004
1462507200000|2016-05-06 04:00:00|8225|8078|8225|8201|8225|8225|8117|8078|5039682
1462766400000|2016-05-09 04:00:00|8322|8096|8206|8200|8322|8272|8197|8096|5359599
1462852800000|2016-05-10 04:00:00|8349|8122|8246|8222|8349|8267|8210|8122|4744496
1462939200000|2016-05-11 04:00:00|8343|8122|8237|8200|8349|8288|8214|8122|4907824
1463025600000|2016-05-12 04:00:00|8349|8122|8241|8222|8349|8274|8212|8122|4099492
1463112000000|2016-05-13 04:00:00|8292|8137|8133|8112|8349|8240|8102|8101|5224539
1463371200000|2016-05-16 04:00:00|8205|7965|8163|8153|8205|8188|8040|7965|5265132
1463457600000|2016-05-17 04:00:00|8205|8082|8075|8057|8206|8205|8033|8032|8268539
1463544000000|2016-05-18 04:00:00|8194|7965|7997|7972|8290|8066|7942|7941|6805707
1463630400000|2016-05-19 04:00:00|8064|7915|8036|8019|8064|8022|7946|7915|5315920
1463716800000|2016-05-20 04:00:00|8180|7877|8000|7951|8180|8047|7980|7877|5116499
1463976000000|2016-05-23 04:00:00|8180|7909|8028|8006|8180|8033|7985|7877|4320890
1464062400000|2016-05-24 04:00:00|8067|8001|8128|8096|8180|8138|8029|7877|4957491
1464148800000|2016-05-25 04:00:00|8162|8101|8165|8134|8178.01|8178|8105|8101|4891891
1464235200000|2016-05-26 04:00:00|8160|8115|8147|8122|8160|8155|8110|8109|3475195
1464321600000|2016-05-27 04:00:00|8157|8021|8159|8132|8167|8166|8117|8003|3245428
1464667200000|2016-05-31 04:00:00|8190|8108|8129|8093|8190|8181|8074|8073|4685598
1464753600000|2016-06-01 04:00:00|8167|8005|8189|8165|8190|8179|8088|8003|5018508
1464840000000|2016-06-02 04:00:00|8190|8058|8200|8190|8200|8197|8133|8003|4144820
1464926400000|2016-06-03 04:00:00|8199|8091|8250|8232|8250|8248|8180|8003|5017222
1465185600000|2016-06-06 04:00:00|8283|8223.47|8283|8263|8283|8283|8224|8223.47|4083994
1465272000000|2016-06-07 04:00:00|8305|8225|8235|8226|8305|8288|8226|8225|4359860
1465358400000|2016-06-08 04:00:00|8350|8119|8287|8259|8350|8274|8203|8085|3547628
1465444800000|2016-06-09 04:00:00|8350|8130|8317|8281|8350|8326|8245|8130|5136219
1465531200000|2016-06-10 04:00:00|8336|8252|8336|8320|8336|8333|8262|8165|4930439
1465790400000|2016-06-13 04:00:00|8340|8253|8275|8253|8340|8338|8254|8253|4958589
1465876800000|2016-06-14 04:00:00|8283|8227|8320|8287|8337|8336|8229|8227|5694428
1465963200000|2016-06-15 04:00:00|8380|8275|8303|8281|8410|8355|8272|8271|5332627
1466049600000|2016-06-16 04:00:00|8360.9|8254|8355|8341|8360.9|8360|8267|8254|5432573
1466136000000|2016-06-17 04:00:00|8368|8306|8313|8290|8368|8343|8236|8235|7983994
1466395200000|2016-06-20 04:00:00|8390|8323|8327|8308|8397|8370|8304|8196|4726471
1466481600000|2016-06-21 04:00:00|8410|8215|8341|8322|8410|8377|8315|8199|5202098
1466568000000|2016-06-22 04:00:00|8387|8329|8380|8375|8387|8375|8330|8329|3972817
1466654400000|2016-06-23 04:00:00|8410|8357|8435|8390|8445|8427|8358|8357|6268911
1466740800000|2016-06-24 04:00:00|8236|8130|8225|8210|8419|8382|8200|8011|9170632
1467000000000|2016-06-27 04:00:00|8294|8178|8120|8096|8419|8197|8101|8017|7703270
1467086400000|2016-06-28 04:00:00|8287|8062|8259|8240|8287|8261|8098|8061|7230336
1467172800000|2016-06-29 04:00:00|8387|8156|8406|8397|8419|8410|8292|8100|6387005
1467259200000|2016-06-30 04:00:00|8419|8380|8467|8455|8480|8479|8383|8380|8272245
1467345600000|2016-07-01 04:00:00|8599|8344|8483|8472|8599|8498|8441|8017|7348813
1467691200000|2016-07-05 04:00:00|8523|8460|8587|8544|8747|8595|8445|8353|9460947
1467777600000|2016-07-06 04:00:00|8550|8498|8517|8474|8550|8549|8474|8474|7122292
1467864000000|2016-07-07 04:00:00|8525.96|8470|8497|8466|8525.96|8522|8453|8452.5|5645760
1467950400000|2016-07-08 04:00:00|8535|8477|8585|8562|8590|8589|8478|8477|5336622
1468209600000|2016-07-11 04:00:00|8595|8533|8580|8567|8595|8594|8494|8491|4836917
1468296000000|2016-07-12 04:00:00|8608|8550|8580|8570|8608|8593|8519|8519|5206745
1468382400000|2016-07-13 04:00:00|8608|8528|8599|8573|8747|8614|8542|8430|5979158
1468468800000|2016-07-14 04:00:00|8690|8631|8589|8587|8790|8706|8586|8560|9493739
1468555200000|2016-07-15 04:00:00|8641|8542|8583|8579|8648|8647|8580|8430|6921880
1468814400000|2016-07-18 04:00:00|8605|8575|8605|8577|8605|8603|8571|8570|3933051
1468900800000|2016-07-19 04:00:00|8635|8552|8643|8630|8790|8630|8556|8430|4730967
1468987200000|2016-07-20 04:00:00|8599|8423|8548|8532|8617|8571|8514|8383|5135274
1469073600000|2016-07-21 04:00:00|8537|8488|8525|8513|8537|8536|8488|8488|4360295
1469160000000|2016-07-22 04:00:00|8586|8545|8590|8556|8598|8597|8550|8545|4797767
1469419200000|2016-07-25 04:00:00|8612|8527|8594|8571|8617|8585|8516|8440|4563965
1469505600000|2016-07-26 04:00:00|8617|8456|8540|8516|8617|8607|8518|8440|4290030
1469592000000|2016-07-27 04:00:00|8617|8440|8457|8439|8617|8529|8433|8431|5929330
1469678400000|2016-07-28 04:00:00|8498|8440.2|8496|8463|8498|8497|8441|8440.2|4784444
1469764800000|2016-07-29 04:00:00|8507|8479|8576|8560|8579|8578|8481|8479|5513345
1470024000000|2016-08-01 04:00:00|8580|8492|8678|8641|8683|8657|8544|8467|7990189
1470110400000|2016-08-02 04:00:00|8698|8624|8688|8662|8759|8751|8625|8624|11442152
1470196800000|2016-08-03 04:00:00|8742|8430|8604|8585|8742|8653|8547|8430|6633320
1470283200000|2016-08-04 04:00:00|8712|8470|8619|8595|8720|8652|8581|8430|4556056
1470369600000|2016-08-05 04:00:00|8690|8504|8594|8565|8690|8643|8554|8504|5091792
1470628800000|2016-08-08 04:00:00|8685|8509|8576|8564|8749|8589|8514|8430|3858024
1470715200000|2016-08-09 04:00:00|8630|8537|8604|8590|8749|8634|8574|8430|3257158
1470801600000|2016-08-10 04:00:00|8640|8556|8645|8621|8749|8682|8601|8430|4898321
1470888000000|2016-08-11 04:00:00|8700|8631|8688|8660|8700|8700|8641|8631|6060559
1470974400000|2016-08-12 04:00:00|8685|8650|8719|8685|8745|8744|8678|8650|6538133
1471233600000|2016-08-15 04:00:00|8757|8711|8702|8690|8757|8755|8699|8690|5330700
1471320000000|2016-08-16 04:00:00|8740|8671|8679|8659|8740|8739|8648|8647|6803452
1471406400000|2016-08-17 04:00:00|8711|8623|8718|8683|8850|8711|8598|8430|5567646
1471492800000|2016-08-18 04:00:00|8746|8694|8744|8731|8746|8745|8694|8694|5697061
1471579200000|2016-08-19 04:00:00|8741|8705|8740|8730|8741|8740|8706|8705|5037492
1471838400000|2016-08-22 04:00:00|8720|8681|8690|8669|8720|8720|8659|8658.01|4053515
1471924800000|2016-08-23 04:00:00|8828|8572|8749|8740|8828|8749|8707|8572|3809894
1472011200000|2016-08-24 04:00:00|8759|8697|8742|8731|8759|8744|8657|8656|4518401
1472097600000|2016-08-25 04:00:00|8775|8704|8793|8790|8794|8793|8706|8704|6484427
1472184000000|2016-08-26 04:00:00|8810|8747|8770|8732|8850|8849|8717|8660|8785683
1472443200000|2016-08-29 04:00:00|8840|8694|8835|8822|8840|8839|8735|8694|5258803
1472529600000|2016-08-30 04:00:00|8830|8773|8768|8756|8830|8829|8747|8746|6896655
1472616000000|2016-08-31 04:00:00|8789|8713|8745|8723|8789|8770|8703|8702.5|6062966
1472702400000|2016-09-01 04:00:00|8802|8703|8831|8822|8831|8830|8699|8698|8048797
1472788800000|2016-09-02 04:00:00|8954|8712|8825|8822|9033|8886|8809|8712|8068198
1473134400000|2016-09-06 04:00:00|8975|8850|8877|8852|8975|8863|8789|8788|4758575
1473220800000|2016-09-07 04:00:00|8864|8771|8814|8778|8864|8850|8772|8771|4821073
1473307200000|2016-09-08 04:00:00|8932|8710|8770|8766|8987|8817|8760|8710|6046313
1473393600000|2016-09-09 04:00:00|8750|8729|8624|8612|8750|8732|8612|8612|8239842
1473652800000|2016-09-12 04:00:00|8560|8432|8810|8766|8838|8837|8560|8432|8976361
1473739200000|2016-09-13 04:00:00|8895|8653|8729|8711|8895|8790|8702|8653|8172318
1473825600000|2016-09-14 04:00:00|8792.05|8687|8701|8687|8792.05|8760|8687|8687|12640699
1473912000000|2016-09-15 04:00:00|8860|8672|8806|8760|8860|8826|8682|8615|6819691
1473998400000|2016-09-16 04:00:00|8860|8745|8819|8795|8860|8810|8731|8628|10338175
1474257600000|2016-09-19 04:00:00|8860|8805|8850|8768|8895|8894|8727|8724|6770032
1474344000000|2016-09-20 04:00:00|8894.5|8818|8876|8858|8894.5|8894|8818|8818|8792816
1474430400000|2016-09-21 04:00:00|9004|8801|8790|8768|9004|8878|8644|8643|28868197
1474516800000|2016-09-22 04:00:00|9004|8625|8900|8885|9004|8929|8789|8625|23056649
1474603200000|2016-09-23 04:00:00|9004|8900|8880|8781|9004|8901|8751|8750|23823290
1474862400000|2016-09-26 04:00:00|9004|8701|8802|8785|9004|8842|8662|8660|30234301
1474948800000|2016-09-27 04:00:00|9004|8665|8881|8851|9004|8902|8769|8665|24215135
1475035200000|2016-09-28 04:00:00|8995|8758|9004|8925|9004|8967|8847|8757|36082844
1475121600000|2016-09-29 04:00:00|9000|8811|8889|8817|9004|8927|8754|8753|33149106
1475208000000|2016-09-30 04:00:00|9000|8750|8970|8957|9022|9021|8770|8700|37050833
1475467200000|2016-10-03 04:00:00|9063|8915|8999|8868|9063|8975|8842|8841|14262612
1475553600000|2016-10-04 04:00:00|8868|8803|8840|8811|8868|8868|8795|8795|16711360
1475640000000|2016-10-05 04:00:00|8900|8821|8885|8873|8900|8899|8822|8821|56549962
1475726400000|2016-10-06 04:00:00|8980|8847|8970|8910|8980|8973|8848|8847|55269337
1475812800000|2016-10-07 04:00:00|9005|8830|8995|8988|9005|9003|8830|8830|19859399
1476072000000|2016-10-10 04:00:00|9033|8878|8949|8896|9033|9032|8879|8878|12173343
1476158400000|2016-10-11 04:00:00|8916|8800|8863|8842|8949|8912|8821|8800|10390279
1476244800000|2016-10-12 04:00:00|8917|8833|8897|8833|8917|8917|8834|8833|9979466
1476331200000|2016-10-13 04:00:00|8857|8760|8857|8806|8857|8856|8761|8760|9380896
1476417600000|2016-10-14 04:00:00|8950|8714|8860|8849|9001|8895|8826|8700|5942480
1476676800000|2016-10-17 04:00:00|8873|8660|8859|8784|8873|8865|8772|8660|6150081
1476763200000|2016-10-18 04:00:00|8835|8743|8772|8745|8835|8826|8744|8743|9150077
1476849600000|2016-10-19 04:00:00|8730|8660|8578|8552|8819|8700|8545|8537|10498899
1476936000000|2016-10-20 04:00:00|8580|8553|8580|8490|8580|8561|8479|8478.75|8903501
1477022400000|2016-10-21 04:00:00|8486|8424|8486|8433|8486|8485|8425|8424|11686443
1477281600000|2016-10-24 04:00:00|8496|8399|8410|8401|8496|8466|8402|8399|9063236
1477368000000|2016-10-25 04:00:00|8808|8409|8708|8681|8808|8807|8409|8409|18205056
1477454400000|2016-10-26 04:00:00|8774|8670|8740|8726|8774|8773|8680|8670|7076608
1477540800000|2016-10-27 04:00:00|8775|8515.37|8671|8642|8775|8760|8646|8515.37|5270849
1477627200000|2016-10-28 04:00:00|8708|8645|8710|8684|8762|8722|8646|8645|5244007
1477886400000|2016-10-31 04:00:00|8747|8669|8699|8682|8747|8746|8670|8669|5857823
1477972800000|2016-11-01 04:00:00|8699|8648|8695|8665|8699|8699|8648|8648|6897522
1478059200000|2016-11-02 04:00:00|8741|8650|8673|8650|8741|8740|8650|8650|6379125
1478145600000|2016-11-03 04:00:00|8746|8647|8679|8660|8746|8696|8648|8647|5594637
1478232000000|2016-11-04 04:00:00|8673|8500|8528|8500|8673|8671|8508|8500|6732685
1478494800000|2016-11-07 05:00:00|8679|8508|8679|8643|8679|8656|8561|8508|7173596
1478581200000|2016-11-08 05:00:00|8769|8655|8769|8655|8769|8768|8675|8655|6006949
1478667600000|2016-11-09 05:00:00|8700|8431|8746|8576|8746|8654|8441|8431|9612241
1478754000000|2016-11-10 05:00:00|8669|8218|8296|8285|8669|8617|8220|8218|19216969
1478840400000|2016-11-11 05:00:00|8379|8265|8377|8351|8406|8405|8269|8265|7355454
1479099600000|2016-11-14 05:00:00|8400|8264.72|8311|8286|8400|8375|8277|8264.72|10021297
1479186000000|2016-11-15 05:00:00|8391|8288|8391|8362|8391|8388|8289|8288|7731092
1479272400000|2016-11-16 05:00:00|8420|8249|8330|8303|8420|8419|8314|8249|7290631
1479358800000|2016-11-17 05:00:00|8350|8293|8314|8300|8350|8348|8294|8293|7649979
1479445200000|2016-11-18 05:00:00|8310|8198|8198|8198|8310|8307|8198|8198|12521374
1479704400000|2016-11-21 05:00:00|8275|8171|8260|8249|8275|8274|8172|8171|7822296
1479790800000|2016-11-22 05:00:00|8318.17|8264|8289|8264|8318.17|8317|8266|8264|5822114
1479877200000|2016-11-23 05:00:00|8305|8230|8272|8253|8305|8292|8250|8230|8932773
1480050000000|2016-11-25 05:00:00|8346|8268|8340|8338|8346|8344|8286|8268|2911970
1480309200000|2016-11-28 05:00:00|8350|8275.5|8318|8310|8350|8336|8276|8275.5|5110391
1480395600000|2016-11-29 05:00:00|8348|8269|8294|8279|8348|8344|8269|8269|4736222
1480482000000|2016-11-30 05:00:00|8351|8117|8256|8250|8351|8325|8227|8117|8006741
1480568400000|2016-12-01 05:00:00|8351|8117|8197|8184|8351|8250|8119|8117|10230791
1480654800000|2016-12-02 05:00:00|8268|8186|8240|8221|8268|8267|8196|8186|7082801
1480914000000|2016-12-05 05:00:00|8308|8224|8308|8284|8308|8307|8254|8224|6827644
1481000400000|2016-12-06 05:00:00|8325|8261|8298|8284|8325|8324|8262|8261|6094081
1481086800000|2016-12-07 05:00:00|8428|8271.1|8418|8393|8428|8428|8273|8271.1|6722771
1481173200000|2016-12-08 05:00:00|8418|8291|8358|8356|8418|8417|8350|8291|6118326
1481259600000|2016-12-09 05:00:00|8440|8340|8440|8423|8440|8439|8348|8340|6269624
1481518800000|2016-12-12 05:00:00|8518.44|8420|8518.44|8506|8518.44|8518|8420|8420|5405164
1481605200000|2016-12-13 05:00:00|8536|8404|8520|8512|8536|8535|8449|8404|9550751
1481691600000|2016-12-14 05:00:00|8574|8417|8490|8442|8574|8573|8418|8417|9954982
1481778000000|2016-12-15 05:00:00|8474|8378|8477|8432|8480|8479|8365|8361|7301864
1481864400000|2016-12-16 05:00:00|8512|8415|8464|8457|8512|8510|8415|8415|11840291
1482123600000|2016-12-19 05:00:00|8497.5|8432|8489|8471|8497.5|8497|8433|8432|4984102
1482210000000|2016-12-20 05:00:00|8480|8401|8425|8401|8480|8469|8420|8401|4885460
1482296400000|2016-12-21 05:00:00|8455|8405|8436|8411|8472.5|8472|8413|8405|4349761
1482382800000|2016-12-22 05:00:00|8461|8366|8461|8450|8461|8460|8370|8366|4730018
1482469200000|2016-12-23 05:00:00|8518|8435|8498|8490|8518|8517|8455|8435|4312942
1482814800000|2016-12-27 05:00:00|8500|8442|8460|8442|8500|8492|8443|8442|2869827
1482901200000|2016-12-28 05:00:00|8471|8430|8414|8387|8580|8462|8395|8381|2977059
1482987600000|2016-12-29 05:00:00|8424|8371|8449|8422|8496|8449|8411|8262|2895220
1483074000000|2016-12-30 05:00:00|8545|8392|8418|8400|8545|8448|8394|8392|3750434
1483419600000|2017-01-03 05:00:00|8460|8350|8429|8407|8460|8439|8353|8350|7187909
1483506000000|2017-01-04 05:00:00|8458|8423.54|8445|8432|8493|8459|8426|8423.54|5829811
1483592400000|2017-01-05 05:00:00|8485|8411|8515|8490|8542.74|8542|8439|8411|5632858
1483678800000|2017-01-06 05:00:00|8525|8462|8519|8497|8525|8524|8463|8462|3608805
1483938000000|2017-01-09 05:00:00|8470|8376|8440|8423|8470|8470|8376|8376|9333842
1484024400000|2017-01-10 05:00:00|8443|8324|8354|8350|8443|8442|8324|8324|8384432
1484110800000|2017-01-11 05:00:00|8389|8326|8389|8372|8389|8389|8326|8326|7367657
1484197200000|2017-01-12 05:00:00|8388|8338|8384|8384|8388|8388|8338|8338|5247082
1484283600000|2017-01-13 05:00:00|8446|8344|8419|8396|8446|8446|8344|8344|5053289
1484629200000|2017-01-17 05:00:00|8558|8375|8528|8525|8558|8557|8393|8375|10959954
1484715600000|2017-01-18 05:00:00|8521|8485|8508|8490|8530|8528|8459|8454|8889352
1484802000000|2017-01-19 05:00:00|8533|8459|8449|8428|8611|8495|8429|8350|12281753
1484888400000|2017-01-20 05:00:00|8797.5|8400|8748|8731|8797.5|8797|8499|8400|19229484
1485147600000|2017-01-23 05:00:00|8739|8685|8707|8696|8739|8734|8685|8685|7858154
1485234000000|2017-01-24 05:00:00|8795|8665|8787|8775|8795|8795|8695|8665|7322982
1485320400000|2017-01-25 05:00:00|8810|8706|8729|8729|8810|8791|8706|8706|6205307
1485406800000|2017-01-26 05:00:00|8753|8659|8671|8663|8753|8753|8659|8659|5460834
1485493200000|2017-01-27 05:00:00|8685|8602|8665.4|8652|8685|8684|8602|8602|7249220
1485752400000|2017-01-30 05:00:00|8689|8650|8689|8668|8689|8689|8650|8650|5958160
1485838800000|2017-01-31 05:00:00|8785|8615|8780|8760|8785|8785|8656|8615|7642089
1485925200000|2017-02-01 05:00:00|8769|8676|8747|8722|8769|8758|8676|8676|6522996
1486011600000|2017-02-02 05:00:00|8768|8733|8776|8762|8835|8834|8725|8710|6450930
1486098000000|2017-02-03 05:00:00|8817|8668|8759|8742|8817|8817|8668|8668|5484793
1486357200000|2017-02-06 05:00:00|8778.5|8713|8740|8725|8778.5|8778.5|8713|8713|6240975
1486443600000|2017-02-07 05:00:00|8828|8747.5|8809|8795|8828|8828|8748|8747.5|5534283
1486530000000|2017-02-08 05:00:00|8900|8671|8835|8821|8900|8833|8783|8671|5569116
1486616400000|2017-02-09 05:00:00|8878|8803|8867|8860|8878|8877|8805|8803|8594572
1486702800000|2017-02-10 05:00:00|8908|8796.5|8829|8801|8908|8908|8796.5|8796.5|9457136
1486962000000|2017-02-13 05:00:00|8866|8764|8847|8831|8866|8866|8764|8764|5583878
1487048400000|2017-02-14 05:00:00|8868|8723|9055|9045|9160|9159|8723|8723|16846760
1487134800000|2017-02-15 05:00:00|9100|8930|9115|9109|9131|9114|8936|8930|23086081
1487221200000|2017-02-16 05:00:00|9112|9074|9086|9077|9112|9112|9058|9054|10382675
1487307600000|2017-02-17 05:00:00|9124|9041|9106|9091|9136|9135|9035|9020|9846546
1487653200000|2017-02-21 05:00:00|9181|9060|9180|9150|9181|9181|9067|9060|6708979
1487739600000|2017-02-22 05:00:00|9200|9125|9163|9126|9200|9200|9125|9125|5424847
1487826000000|2017-02-23 05:00:00|9180|8807|9113|9096|9180|9179|8807|8807|6050706
1487912400000|2017-02-24 05:00:00|9144|9064|9099|9098|9144|9144|9064|9064|5109556
1488171600000|2017-02-27 05:00:00|9156|9006|9089|9072|9156|9156|9006|9006|8586992
1488258000000|2017-02-28 05:00:00|9179|9051|9120|9108|9179|9179|9065|9051|7360211
1488344400000|2017-03-01 05:00:00|9189|9071|9166|9155|9189|9189|9072|9071|6835274
1488430800000|2017-03-02 05:00:00|9194|9031|9100|9087|9194|9158|9080|9031|5672773
1488517200000|2017-03-03 05:00:00|9144|9048|9068|9035|9194|9115|8990|8989|6400726
1488776400000|2017-03-06 05:00:00|9051|8950|9037|9022|9051|9051|8950|8950|8119760
1488862800000|2017-03-07 05:00:00|9070|9007|9044|9015|9070|9070|9007|9007|4082663
1488949200000|2017-03-08 05:00:00|9142|8984|9023|9010|9142|9034|8978|8800|4306782
1489035600000|2017-03-09 05:00:00|9049|8980|9031.12|9023|9049|9049|8980|8980|4314431
1489122000000|2017-03-10 05:00:00|9153|9002|9107|9095|9153|9115|9068|8938|5390785
1489377600000|2017-03-13 04:00:00|9156.17|9085|9145|9120|9156.17|9156.17|9086|9085|5887755
1489464000000|2017-03-14 04:00:00|9159|9071|9110|9092|9159|9159|9071|9071|5193719
1489550400000|2017-03-15 04:00:00|9178|9063|9160|9131|9178|9178|9063|9063|6609297
1489636800000|2017-03-16 04:00:00|9187|9110|9159|9131|9187|9187|9110|9110|5243345
1489723200000|2017-03-17 04:00:00|9200|9081|9105|9095|9200|9199|9081|9081|22672439
1489982400000|2017-03-20 04:00:00|9180|9087|9168|9103|9180|9180|9096|9087|5087114
1490068800000|2017-03-21 04:00:00|9175|9103|9125|9104|9175|9175|9103|9103|6860479
1490155200000|2017-03-22 04:00:00|9145|8976|9249|9099|9249|9178|9076|8976|5852878
1490241600000|2017-03-23 04:00:00|9151|9051|9077|9056|9151|9151|9051|9051|5303116
1490328000000|2017-03-24 04:00:00|9091.5|9010|9087|9068|9091.5|9091|8866.52|9010|6458456
1490587200000|2017-03-27 04:00:00|9035|9000|9049|9035|9078|9071|9000|9000|6199551
1490673600000|2017-03-28 04:00:00|9145|9013|9076|9062|9145|9105|9016|9013|9958581
1490760000000|2017-03-29 04:00:00|9097|9057|9070|9050|9098|9086|9044|9014|3314299
1490846400000|2017-03-30 04:00:00|9078|9051|9027|9017|9078|9075|8229|9009|2849574
1490932800000|2017-03-31 04:00:00|9050|8859|8999|8983|9163|9033|8985|8859|4859036
1491192000000|2017-04-03 04:00:00|9006|8945|8980|8951|9006|9004|8945|8945|5575059
1491278400000|2017-04-04 04:00:00|9001.08|8942|9000|8991|9001.08|8996|8943|8942|4321789
1491364800000|2017-04-05 04:00:00|9001|8961|8995|8985|9050|9049|8975|8960|5053670
1491451200000|2017-04-06 04:00:00|9019|8978|8950|8931|9020|8991|8931|8930|5639766
1491537600000|2017-04-07 04:00:00|8971|8930|8934|8925|8974|8960|8919|8908|3903592
1491796800000|2017-04-10 04:00:00|8968|8919|8963|8942|8969|8967|8877|8875|4725400
1491883200000|2017-04-11 04:00:00|8992|8892|8992|8980|8992|8992|8392|8833|4107279
1491969600000|2017-04-12 04:00:00|9042.1|8956|9031|9020|9042.1|9042.1|8956|8956|5196998
1492056000000|2017-04-13 04:00:00|9100|8957|9000|8990|9100|9053|8980|8957|4028840
1492401600000|2017-04-17 04:00:00|9044|9042|9055|9025|9060|9059|9015|9014|4698210
1492488000000|2017-04-18 04:00:00|9088|8964|9090|9081|9113|9112|9029|8936|5567278
1492574400000|2017-04-19 04:00:00|9075|8934|8965|8961|9075|9045|8951|8934|5507979
1492660800000|2017-04-20 04:00:00|9061|8890|8947|8920|9088|8969|8912|8881|5789920
1492747200000|2017-04-21 04:00:00|8954|8930|8877|8862|8955|8930|8862|8859|7177817
1493006400000|2017-04-24 04:00:00|8948|8898|8955|8945|8965.5|8965|8898|8898|6577586
1493092800000|2017-04-25 04:00:00|9025|8947|8989|8960|9025|9025|8949|8947|7812405
1493179200000|2017-04-26 04:00:00|9043|8376.9|8795|8782|9043|9043|8376.9|8376.9|9732369
1493265600000|2017-04-27 04:00:00|8826|8723|8783|8761|8826|8823|8724|8723|6743044
1493352000000|2017-04-28 04:00:00|8759|8747|8748|8728|8759|8759|8715|8715|5599747
1493611200000|2017-05-01 04:00:00|8782|8700|8709|8705|8782|8759|8700|8700|3399859
1493697600000|2017-05-02 04:00:00|8746|8602|8630|8610|8746|8730|8602|8602|11201238
1493784000000|2017-05-03 04:00:00|8663|8590|8645|8643|8663|8663|8590|8590|4995998
1493870400000|2017-05-04 04:00:00|8724|8611|8658|8636|8724|8724|8630|8611|4714320
1493956800000|2017-05-05 04:00:00|8661|8613.35|8654|8631|8661|8661|8613.35|8613.35|3590271
1494216000000|2017-05-08 04:00:00|8946.62|8624|8660|8642|8946.62|8946.62|8630|8624|3563315
1494302400000|2017-05-09 04:00:00|8671|8634|8639|8626|8691|8690|8622|8622|7459658
1494388800000|2017-05-10 04:00:00|8679|8622|8664|8640|8679|8679|8622|8622|4146823
1494475200000|2017-05-11 04:00:00|8659|8588|8617|8595|8659|8654|8588|8588|4867239
1494561600000|2017-05-12 04:00:00|8654|8591.5|8638|8621|8654|8654|8592|8591.5|4518388
1494820800000|2017-05-15 04:00:00|8671|8624.5|8649|8640|8671|8671|8625|8624.5|4582413
1494907200000|2017-05-16 04:00:00|8660|8614|8611|8610|8700|8694|8611|8610|5414146
1494993600000|2017-05-17 04:00:00|8696.74|8587|8648|8626|8696.74|8696.74|8587|8587|6139556
1495080000000|2017-05-18 04:00:00|8649|8552|8592|8581|8649|8622|8552|8552|5359815
1495166400000|2017-05-19 04:00:00|8651|8567|8649|8616|8651|8651|8567|8567|5646003
1495425600000|2017-05-22 04:00:00|8685|8575|8619|8602|8685|8685|8575|8575|3050548
1495512000000|2017-05-23 04:00:00|8654|8598|8617|8608|8654|8654|8598|8598|3611386
1495598400000|2017-05-24 04:00:00|8665|8617|8665|8641|8665|8665|8617|8617|3768576
1495684800000|2017-05-25 04:00:00|8700|8652|8691|8677|8700|8700|8657|8652|3548906
1495771200000|2017-05-26 04:00:00|8738|8681.6|8737|8725|8738|8738|8682|8681.6|3315702
1496116800000|2017-05-30 04:00:00|8743|8728|8749|8731|8761|8760|8710|8630|3773474
1496203200000|2017-05-31 04:00:00|8835|8740|8825|8801|8835|8835|8751|8740|5442701
1496289600000|2017-06-01 04:00:00|8823|8737|8821|8803|8823|8823|8737|8737|4687995
1496376000000|2017-06-02 04:00:00|8867.5|8772|8864|8850|8867.5|8867|8772|8772|4441696
1496635200000|2017-06-05 04:00:00|8876|8800|8873|8860|8876|8876|8801|8800|2980412
1496721600000|2017-06-06 04:00:00|8897|8845|8890|8871|8897|8897|8846|8845|4425133
1496808000000|2017-06-07 04:00:00|8889.31|8840|8889|8867|8889.31|8889.31|8843|8840|3537087
1496894400000|2017-06-08 04:00:00|8879.5|8736|8810|8762|8879.5|8879|8736|8736|6641494
1496980800000|2017-06-09 04:00:00|8825|8755|8801|8801|8825|8819|8755|8755|7256544
1497240000000|2017-06-12 04:00:00|8866|8800|8843|8824|8866|8866|8800|8800|5867668
1497326400000|2017-06-13 04:00:00|8864|8777|8818|8800|8864|8864|8777|8777|5255309
1497412800000|2017-06-14 04:00:00|8875|8800|8843|8801|8875|8875|8800|8800|5108303
1497499200000|2017-06-15 04:00:00|8962|8795|8950|8936|8962|8962|8820|8795|5714475
1497585600000|2017-06-16 04:00:00|8979|8881|8978|8978|8979|8979|8881|8881|10194904
1497844800000|2017-06-19 04:00:00|8999|8920.46|8986|8973|8999|8999|8921|8920.46|4110465
1497931200000|2017-06-20 04:00:00|9021|8958|8977|8977|9021|9021|8961|8958|4574266
1498017600000|2017-06-21 04:00:00|8994|8921|8940|8923|8994|8994|8921|8921|3078627
1498104000000|2017-06-22 04:00:00|8941|8890|8913|8893|8941|8941|8890|8890|2856966
1498190400000|2017-06-23 04:00:00|8980|8890|8952|8931|8980|8980|8890|8890|4419842
1498449600000|2017-06-26 04:00:00|8968|8927|8949|8949|8968|8968|8927|8927|3048170
1498536000000|2017-06-27 04:00:00|8936|8861|8875|8864|8936|8935|8861|8861|4121544
1498622400000|2017-06-28 04:00:00|8921|8826|8855|8838|8921|8921|8826|8826|3820271
1498708800000|2017-06-29 04:00:00|8875.99|8693|8799|8702|8875.99|8850|8693|8693|5823933
1498795200000|2017-06-30 04:00:00|8808|8700|8725|8702|8808|8808|8703|8700|4024527
1499054400000|2017-07-03 04:00:00|8800|8715|8775|8774|8800|8800|8715|8715|2525151
1499227200000|2017-07-05 04:00:00|8802|8749|8789|8752|8802|8799|8749|8749|3974804
1499313600000|2017-07-06 04:00:00|8795|8735.25|8750|8737|8795|8795|8735.25|8735.25|4637946
1499400000000|2017-07-07 04:00:00|8782|8728|8764|8751|8782|8782|8728|8728|3634117
1499659200000|2017-07-10 04:00:00|8787|8689|8719|8693|8787|8786|8689|8689|4049295
1499745600000|2017-07-11 04:00:00|8745|8630.5|8693|8678|8745|8743|8630.5|8630.5|4751968
1499832000000|2017-07-12 04:00:00|8746.5|8677|8700|8685|8746.5|8746.5|8681|8677|3381284
1499918400000|2017-07-13 04:00:00|8705|8650|8670|8665|8705|8704|8650|8650|3949643
1500004800000|2017-07-14 04:00:00|8728.5|8673|8719|8700|8728.5|8728.5|8673|8673|3449107
1500264000000|2017-07-17 04:00:00|8877|8674|8763|8761|8877|8790|8675|8674|4392311
1500350400000|2017-07-18 04:00:00|8876|8746|8874|8874|8876|8876|8746|8746|6058993
1500436800000|2017-07-19 04:00:00|8846.8|8759.5|8828|8825|8846.8|8840|8760|8759.5|4806061
1500523200000|2017-07-20 04:00:00|8931|8831|8860|8850|8931|8931|8831|8831|5939255
1500609600000|2017-07-21 04:00:00|8870|8781|8870|8852|8870|8869|8781|8781|4705879
1500868800000|2017-07-24 04:00:00|8871|8797|8839|8805|8871|8871|8797|8797|3699210
1500955200000|2017-07-25 04:00:00|8938|8742|8935|8883|8938|8919|8763|8742|5139247
1501041600000|2017-07-26 04:00:00|8948|8887|8929|8910|8948|8948|8887|8887|5217915
1501128000000|2017-07-27 04:00:00|9168|8900|9090|9054|9168|9168|8908|8900|9511763
1501214400000|2017-07-28 04:00:00|9100|8996|9049|9020|9100|9100|8996|8996|4895516
1501473600000|2017-07-31 04:00:00|9107|8847|9095|9083|9107|9106|9019|8847|5840435
1501560000000|2017-08-01 04:00:00|9295|8942|9114|9101|9295|9172|9073|8942|7460690
1501646400000|2017-08-02 04:00:00|9100|9079|9115|9095|9129.5|9129|9054|9053|5673213
1501732800000|2017-08-03 04:00:00|9175|9070|9109|9071|9175|9175|9083|9070|5332298
1501819200000|2017-08-04 04:00:00|9108|9053|9079|9060|9108|9108|9053|9053|4344952
1502078400000|2017-08-07 04:00:00|9295|9049|9140|9132|9295|9155|9053|9049|4069244
1502164800000|2017-08-08 04:00:00|9194|9123|9150|9146|9194|9194|9125|9123|4698053
1502251200000|2017-08-09 04:00:00|9194|9112|9192|9185|9194|9194|9112|9112|4327292
1502337600000|2017-08-10 04:00:00|9200|9161|9174|9161|9200|9200|9161|9161|5363264
1502424000000|2017-08-11 04:00:00|9208|9129|9159|9137|9208|9208|9130|9129|6117152
1502683200000|2017-08-14 04:00:00|9195|9125|9174|9152|9195|9195|9125|9125|3865497
1502769600000|2017-08-15 04:00:00|9236|9161|9229|9217|9236|9236|9161|9161|4132225
1502856000000|2017-08-16 04:00:00|9295|9219|9244|9235|9295|9295|9223|9219|6629446
1502942400000|2017-08-17 04:00:00|9267|9192|9207|9194|9267|9267|9192|9192|4602778
1503028800000|2017-08-18 04:00:00|9278|9150|9259|9231|9278|9278|9150|9150|5740700
1503288000000|2017-08-21 04:00:00|9295|9236|9293|9286|9296|9296|9237|9236|3471164
1503374400000|2017-08-22 04:00:00|9300|9255|9287|9265|9300|9300|9255|9255|3568522
1503460800000|2017-08-23 04:00:00|9332|9228|9244|9244|9332|9332|9229|9228|2826998
1503547200000|2017-08-24 04:00:00|9294|9204|9243|9227|9294|9294|9204|9204|3961485
1503633600000|2017-08-25 04:00:00|9286|9241|9269|9250|9286|9286|9241|9241|3582321
1503892800000|2017-08-28 04:00:00|9270.56|9197|9239|9200|9270.56|9270.56|9197|9197|3843068
1503979200000|2017-08-29 04:00:00|9269|9202|9247|9235|9269|9269|9205|9202|2737610
1504065600000|2017-08-30 04:00:00|9250|9166|9199|9172|9250|9234|9166|9166|3640875
1504152000000|2017-08-31 04:00:00|9248|9180|9242|9217|9248|9248|9180|9180|3961794
1504238400000|2017-09-01 04:00:00|9283|9225|9266|9242|9283|9283|9225|9225|3799783
1504584000000|2017-09-05 04:00:00|9280|9204|9280|9263|9280|9280|9204|9204|5070625
1504670400000|2017-09-06 04:00:00|9291|9236|9272|9256|9291|9291|9236|9236|4962332
1504756800000|2017-09-07 04:00:00|9336|9233|9313|9297|9336|9336|9234|9233|6477060
1504843200000|2017-09-08 04:00:00|9315|9247|9295|9280|9315|9315|9247|9247|4884873
1505102400000|2017-09-11 04:00:00|9365|9290|9405|9399|9419|9419|9290|9290|7661660
1505188800000|2017-09-12 04:00:00|9418|9321|9367|9341|9418|9405|9321|9321|4798747
1505275200000|2017-09-13 04:00:00|9377|9345|9368|9369|9377|9377|9345|9345|3714742
1505361600000|2017-09-14 04:00:00|9382|9318|9358|9332|9382|9382|9318|9318|4132436
1505448000000|2017-09-15 04:00:00|9393|9282|9347|9330|9393|9386|9282|9282|8821117
1505707200000|2017-09-18 04:00:00|9378|9270|9326|9306|9378|9358|9287|9270|5099478
1505793600000|2017-09-19 04:00:00|9444|9315|9425|9407|9445|9445|9315|9315|5179252
1505880000000|2017-09-20 04:00:00|9467|9383|9440|9428|9467|9467|9383|9383|4578792
1505966400000|2017-09-21 04:00:00|9579|9271|9274|9262|9579|9447|9245|9244|6780969
1506052800000|2017-09-22 04:00:00|9354.6|9187|9236|9212|9354.6|9299|9209|9187|5132107
1506312000000|2017-09-25 04:00:00|9315|9230|9289|9261|9315|9315|9230|9230|4618548
1506398400000|2017-09-26 04:00:00|9284.5|9220|9269|9268|9284.5|9284|9220|9220|3468639
1506484800000|2017-09-27 04:00:00|9283|9034|9091|9085|9292.44|9247|9034|9034|7343309
1506571200000|2017-09-28 04:00:00|9111.8|9063|9094|9072|9111.8|9111.8|9063|9063|3934478
1506657600000|2017-09-29 04:00:00|9143|9070|9111|9098|9143|9143|9070|9070|4470904
1506916800000|2017-10-02 04:00:00|9124|9098|9188|9172|9240|9240|9098|9097|5448473
1507003200000|2017-10-03 04:00:00|9234|9156|9219|9204|9234|9234|9156|9156|4434890
1507089600000|2017-10-04 04:00:00|9279.5|9200|9259|9242|9279.5|9279.5|9206|9200|4549023
1507176000000|2017-10-05 04:00:00|9294|9194|9209|9203|9294|9294|9194|9194|4929343
1507262400000|2017-10-06 04:00:00|9262|9188|9233|9220|9262|9262|9188|9188|3956359
1507521600000|2017-10-09 04:00:00|9262|9193|9262|9217|9262|9262|9193|9193|4190542
1507608000000|2017-10-10 04:00:00|9304|8986|9177|9163|9304|9304|8988|8986|14615448
1507694400000|2017-10-11 04:00:00|9194|9102|9150|9146|9194|9172|9102|9102|5879255
1507780800000|2017-10-12 04:00:00|9344|9106|9234|9205|9344|9230|9140|9106|4743730
1507867200000|2017-10-13 04:00:00|9351|9239|9318|9305|9351|9351|9239|9239|5213848
1508126400000|2017-10-16 04:00:00|9374|9270|9327|9292|9374|9374|9270|9270|3161874
1508212800000|2017-10-17 04:00:00|9330|9240|9290|9280|9330|9330|9240|9240|4151900
1508299200000|2017-10-18 04:00:00|9300|9201|9298|9278|9300|9300|9201|9201|5738856
1508385600000|2017-10-19 04:00:00|9246|9175|9200|9176|9249|9229|9114|9114|6418111
1508472000000|2017-10-20 04:00:00|9237|8759|8825|8822|9237|9175|8760|8759|16090754
1508731200000|2017-10-23 04:00:00|8886|8687|8738|8723|8886|8886|8687|8687|10283846
1508817600000|2017-10-24 04:00:00|9075|8678|8698|8685|9075|8748|8678|8678|8352848
1508904000000|2017-10-25 04:00:00|8711|8628|8704|8691|8711|8710|8628|8628|7055165
1508990400000|2017-10-26 04:00:00|8717|8676|8743|8731|8777|8777|8696|8656|4542110
1509076800000|2017-10-27 04:00:00|8783|8645|8706|8691|8783|8750|8645|8645|5719394
1509336000000|2017-10-30 04:00:00|8708|8616|8629|8621|8708|8707|8616|8616|4204909
1509422400000|2017-10-31 04:00:00|9299|8572|8637|8634|9299|9361|8576|8572|4962082
1509508800000|2017-11-01 04:00:00|8714|8611|8688|8675|8714|8714|8611|8611|3804646
1509595200000|2017-11-02 04:00:00|8704|8623|8663|8642|8704|8703|8623|8623|3818129
1509681600000|2017-11-03 04:00:00|8716|8646.5|8667|8656|8716|8716|8646.5|8646.5|3669760
1509944400000|2017-11-06 05:00:00|8660|8642|8620|8605|8660|8656|8600|8600|3754045
1510030800000|2017-11-07 05:00:00|8734|8542|8698|8670|8734|8715|8545|8542|4786939
1510117200000|2017-11-08 05:00:00|8715|8715|8758|8750|8760|8759|8683|8680|5529809
1510203600000|2017-11-09 05:00:00|8816.98|8730|8789|8771|8816.98|8816.98|8730|8730|4249242
1510290000000|2017-11-10 05:00:00|8839|8762|8827|8803|8839|8839|8779|8762|5143047
1510549200000|2017-11-13 05:00:00|8941|8807|8931|8861|8941|8941|8824|8807|5307873
1510635600000|2017-11-14 05:00:00|8904.5|8847|8898|8878|8904.5|8904.5|8847|8847|3708025
1510722000000|2017-11-15 05:00:00|8937|8800|9054|9025|9190|9190|8801|8800|5537096
1510808400000|2017-11-16 05:00:00|9032|9000|8934|8924|9100|9014|8879|8876|5551411
1510894800000|2017-11-17 05:00:00|8924|8808|8853|8843|8924|8911|8808|8808|4379887
1511154000000|2017-11-20 05:00:00|8855.5|8771|8843|8810|8855.5|8855.5|8771|8771|3876834
1511240400000|2017-11-21 05:00:00|8921|8802|8884|8863|8921|8921|8813|8802|4473690
1511326800000|2017-11-22 05:00:00|8891|8806|8833|8821|8891|8891|8806|8806|4097483
1511499600000|2017-11-24 05:00:00|8896|8840|8846|8845|8896|8896|8840|8840|1624233
1511758800000|2017-11-27 05:00:00|8882|8825|8896|8880|8909.5|8909|8816|8815|3565009
1511845200000|2017-11-28 05:00:00|8959|8891|8941|8940|8959|8959|8891|8891|3001506
1511931600000|2017-11-29 05:00:00|9030|8758|8939|8938|9030|8981|8903|8758|3696087
1512018000000|2017-11-30 05:00:00|9030|8914|8994|8950|9037|9037|8926|8914|5273980
1512104400000|2017-12-01 05:00:00|9052|8912|9035|9034|9052|9052|8915|8912|5382792
1512363600000|2017-12-04 05:00:00|9082|9045|9175|9130|9191|9190|8983|8921|6667284
1512450000000|2017-12-05 05:00:00|9324|9087|9155|9140|9324|9184|9108|9087|5186504
1512536400000|2017-12-06 05:00:00|9178|9087|9139|9110|9178|9175|9108|9087|4994606
1512622800000|2017-12-07 05:00:00|9125|8990|9024|9010|9125|9125|8990|8990|5614045
1512709200000|2017-12-08 05:00:00|9037.9|8958|9018.74|9030|9037.9|9037.9|8958|8958|4369301
1512968400000|2017-12-11 05:00:00|9063|8988|9050|9023|9200|9030|8975|8974|3709364
1513054800000|2017-12-12 05:00:00|9061|8920|8997|8980|9090|9051|8983|8920|5218712
1513141200000|2017-12-13 05:00:00|9141|8949.39|9110|9094|9141|9141|8998|8949.39|4942595
1513227600000|2017-12-14 05:00:00|9152|8844.2|9098|9087|9152|9143|8844.2|8844.2|4508739
1513314000000|2017-12-15 05:00:00|9181|8920|9202|9170|9227|9226|9104|8920|11308709
1513573200000|2017-12-18 05:00:00|9308|9143|9226|9190|9314|9314|9179|9143|5604340
1513659600000|2017-12-19 05:00:00|9224|9150|9190|9169|9224|9212|9150|9150|4022596
1513746000000|2017-12-20 05:00:00|9225|9052|9152|9125|9253|9200|9121|9052|4781651
1513832400000|2017-12-21 05:00:00|9225|9100|9167|9140|9253|9206|9145|9100|3150332
1513918800000|2017-12-22 05:00:00|9225|9052|9226|9201|9250|9243|9175|9052|2941666
1514264400000|2017-12-26 05:00:00|9258|9100|9269|9232|9277|9276|9210|9100|2230566
1514350800000|2017-12-27 05:00:00|9307|9224|9229|9210|9308|9308|9194|9193|2763270
1514437200000|2017-12-28 05:00:00|9254|9191|9220|9203|9254|9254|9192|9191|2170579
1514523600000|2017-12-29 05:00:00|9246|9185|9197|9186|9246|9243|9185|9185|2360440
1514869200000|2018-01-02 05:00:00|9242|9050|9077|9065|9242|9242|9050|9050|5343359
1514955600000|2018-01-03 05:00:00|9148|8875|9075|9051|9148|9108|9052|8875|4158556
1515042000000|2018-01-04 05:00:00|9148|9061|9137|9119|9177|9177|9061|9061|4395851
1515128400000|2018-01-05 05:00:00|9160|9057|9138|9124|9160|9151|9057|9057|4301542
1515387600000|2018-01-08 05:00:00|9297|9011|9177|9160|9297|9176|9095|9011|3456416
1515474000000|2018-01-09 05:00:00|9236|9000|9100|9089|9236|9175|9090|9000|5125721
1515560400000|2018-01-10 05:00:00|9160|9000|9075|9047|9160|9106|9002|9000|5213187
1515646800000|2018-01-11 05:00:00|9580|8351|9015|9010|9580|9049|8993|8351|4204278
1515733200000|2018-01-12 05:00:00|9194|8875|8970|8965|9194|9085|8936|8875|6550570
1516078800000|2018-01-16 05:00:00|9140|8658|8984|8983|9194|9088|8982|8658|2244562
1516165200000|2018-01-17 05:00:00|9089|8993|9133|9121|9177|9172|9045|8865|6094816
1516251600000|2018-01-18 05:00:00|9194|9011|9038|9000|9240|9064|8968|8894|6053900
1516338000000|2018-01-19 05:00:00|9115|8800|9132|9107|9132|9126|9022|8800|7235167
1516597200000|2018-01-22 05:00:00|9194|9075|9249|9230|9249|9235|9078|9075|5652916
1516683600000|2018-01-23 05:00:00|9800|8541|8868|8867|9800|9322|8861|8541|10704693
1516770000000|2018-01-24 05:00:00|8942|8902|8784|8783|8993|8940|8771|8770|4063999
1516856400000|2018-01-25 05:00:00|8883|8651|8845|8835|8905|8904|8802|8651|9083984
1516942800000|2018-01-26 05:00:00|9100|8568|8785|8773|9100|8837|8724|8568|8184018
1517202000000|2018-01-29 05:00:00|8953|8711|8697|8670|8953|8777|8669|8668|9213397
1517288400000|2018-01-30 05:00:00|8890|8600|8740|8684|8890|8744|8650|8600|7695424
1517374800000|2018-01-31 05:00:00|8800|8541|8660|8638|8800|8740|8608|8541|7796580
1517461200000|2018-02-01 05:00:00|8700|8600|8601|8590|8700|8675|8557|8555|6672584
1517547600000|2018-02-02 05:00:00|8693|8500|8430|8420|8693|8570|8422|8416|10289813
1517806800000|2018-02-05 05:00:00|8708|8000|8079|8035|8708|8452|8013|8000|13908986
1517893200000|2018-02-06 05:00:00|8230|8030|8266|8204|8266|8250|7984|7968|16011630
1517979600000|2018-02-07 05:00:00|8708|7800|8164|8155|8708|8339|8162|7800|9712613
1518066000000|2018-02-08 05:00:00|8564|7711|8126|8072|8564|8216|8016|7711|11620437
1518152400000|2018-02-09 05:00:00|8118|8049|8002|7992|8213|8100|7860|7859|15704479
1518411600000|2018-02-12 05:00:00|8077|8032|8132|8100|8170|8166|8046|7967|8682673
1518498000000|2018-02-13 05:00:00|8300|7960|8153|8143|8300|8182|8092|7960|7540384
1518584400000|2018-02-14 05:00:00|8300|7997|8078|8055|8300|8163|8028|7997|7141652
1518670800000|2018-02-15 05:00:00|8127|8013|8260|8241|8268|8258|8051|8013|7035348
1518757200000|2018-02-16 05:00:00|8300|8081|8278|8260|8325|8324|8214|8081|8221700
1519102800000|2018-02-20 05:00:00|8500|7887|8228|8136|8500|8234|8108|7887|5380848
1519189200000|2018-02-21 05:00:00|8500|7960|8013|8007|8500|8180|8013|7960|7087983
1519275600000|2018-02-22 05:00:00|8124|7950|8191|8101|8191|8128|8006|7950|7369844
1519362000000|2018-02-23 05:00:00|8800|7500|8106|8098|8800|8123|8049|7500|8011454
1519621200000|2018-02-26 05:00:00|8275|8021|8185|8166|8275|8190|8106|8021|6615783
1519707600000|2018-02-27 05:00:00|8500|7869|8095|8075|8500|8200|8042|7869|6726783
1519794000000|2018-02-28 05:00:00|8081|8041|7875|7857|8124|8076|7844|7840|12305983
1519880400000|2018-03-01 05:00:00|7960|7700|7904|7879|7960|7928|7791|7700|10845266
1519966800000|2018-03-02 05:00:00|8020|7600|7969|7938|8020|7965|7821|7600|7692479
1520226000000|2018-03-05 05:00:00|8200|7600|8039|8012|8200|8039|7916|7600|6124129
1520312400000|2018-03-06 05:00:00|8518|7500|7957|7900|8518|8074|7915|7500|6973475
1520398800000|2018-03-07 05:00:00|7983|7700|7916|7898|8150|7975|7890|7700|6915091
1520485200000|2018-03-08 05:00:00|8000|7740|8018|7915|8018|7999|7903|7740|6063055
1520571600000|2018-03-09 05:00:00|8080|7973|8030|8015|8199|8074|7992|7950|5542853
1520827200000|2018-03-12 04:00:00|8167|8031|7986|7967|8167|8062|7977|7950|5600664
1520913600000|2018-03-13 04:00:00|8122|7970|7985|7952|8122|8020|7937|7936|7561727
1521000000000|2018-03-14 04:00:00|8047|7950|7925|7900|8150|8000|7887|7886|7312870
1521086400000|2018-03-15 04:00:00|8010|7850|7880|7873|8010|7920|7855|7850|5391252
1521172800000|2018-03-16 04:00:00|8010|7801|7900|7885|8010|7938|7867|7801|10069393
1521432000000|2018-03-19 04:00:00|8010|7755|7890|7866|8010|7957|7827|7755|5852666
1521518400000|2018-03-20 04:00:00|7966|7755|7878|7831|7966|7907|7797|7755|6384026
1521604800000|2018-03-21 04:00:00|7900|7750|7727|7709|7900|7831|7689|7688|8111421
1521691200000|2018-03-22 04:00:00|7731|7575|7638|7600|7759|7751|7617|7575|8106141
1521777600000|2018-03-23 04:00:00|7737|7570|7629|7595|7763|7717|7581|7570|8927492
1522036800000|2018-03-26 04:00:00|7759|7575|7759|7562|7759|7716|7602|7562|9263254
1522123200000|2018-03-27 04:00:00|7862|7490|7770|7705|7862|7843|7635|7490|9069207
1522209600000|2018-03-28 04:00:00|8800|6600|7928|7885|8800|7913|7768|6600|10831100
1522296000000|2018-03-29 04:00:00|8040|7780|7950|7895|8049|8048|7891|7780|7863583
1522641600000|2018-04-02 04:00:00|8000|7910|7755|7732|8000|7937|7706|7705|9444789
1522728000000|2018-04-03 04:00:00|9100|6500|7859|7832|9100|7880|7718|6500|8920490
1522814400000|2018-04-04 04:00:00|8157|7685|7966|7911|8157|7951|7759|7685|6938162
1522900800000|2018-04-05 04:00:00|8013|7715|7860|7807|8013|7946|7840|7715|5985136
1522987200000|2018-04-06 04:00:00|8157|7490|7858|7843|8157|7935|7790|7490|6577706
1523246400000|2018-04-09 04:00:00|8199|7500|7834|7795|8199|7891|7758|7500|6517965
1523332800000|2018-04-10 04:00:00|8200|7490|7824|7822|8200|7893|7794|7490|5660733
1523419200000|2018-04-11 04:00:00|8013|7751|7860|7833|8013|7869|7791|7751|5861880
1523505600000|2018-04-12 04:00:00|8013|7537|7779|7762|8013|7877|7776|7537|5324156
1523592000000|2018-04-13 04:00:00|8150|7500|7859|7822|8150|7843|7773|7500|4910606
1523851200000|2018-04-16 04:00:00|8013|7811|7883|7864|8013|7885|7805|7804|4767526
1523937600000|2018-04-17 04:00:00|8152|7500|7845|7843|8152|7899|7810|7500|5115421
1524024000000|2018-04-18 04:00:00|7949|7668|7925|7910|8050|8015|7803|7668|5834672
1524110400000|2018-04-19 04:00:00|8152|7828|7495|7486|8152|7881|7423|7420|14007717
1524196800000|2018-04-20 04:00:00|7439|7391|7380|7379|7493|7491|7375|7374|10686891
1524456000000|2018-04-23 04:00:00|7928|6718|7318|7300|7928|7397|7277|6718|11305922
1524542400000|2018-04-24 04:00:00|7500|7000|7269|7252|7500|7353|7216|7000|13948888
1524628800000|2018-04-25 04:00:00|7400|7111|7265|7240|7400|7274|7196|7111|11953483
1524715200000|2018-04-26 04:00:00|7350|7000|7292|7275|7350|7300|7237|7000|9020020
1524801600000|2018-04-27 04:00:00|7350|7094|7297|7275|7400|7324|7222|7094|6796134
1525060800000|2018-04-30 04:00:00|7900|6544|7240|7201|7900|7325|7217|6544|7697342
1525147200000|2018-05-01 04:00:00|7928|6593|7210|7201|7928|7233|7167|6593|6826149
1525233600000|2018-05-02 04:00:00|8199|6301|7092|7086|8199|7229|7074|6301|8710039
1525320000000|2018-05-03 04:00:00|7333|6751|7180|7136|7333|7171|7076|6751|7463182
1525406400000|2018-05-04 04:00:00|7333|6950|7254|7238|7333|7261|7137|6950|6568827
1525665600000|2018-05-07 04:00:00|7333|7220|7197|7183|7333|7321|7190|7181|5340969
1525752000000|2018-05-08 04:00:00|7928|6564|7159|7132|7928|7207|7112|6564|6335122
1525838400000|2018-05-09 04:00:00|7297|7100|7248|7210|7297|7254|7166|7100|5661441
1525924800000|2018-05-10 04:00:00|7349|7160|7329|7302|7349|7333|7222|7160|5846648
1526011200000|2018-05-11 04:00:00|7349|7200|7357|7337|7410|7409|7306|7200|5441361
1526270400000|2018-05-14 04:00:00|7500|7100|7335|7311|7500|7377|7310|7100|5711160
1526356800000|2018-05-15 04:00:00|8152|6660|7295|7280|8152|7353|7261|6660|8443326
1526443200000|2018-05-16 04:00:00|7454|7250|7364|7353|7454|7392|7273|7250|6524806
1526529600000|2018-05-17 04:00:00|7672|7050|7400|7396|7672|7399|7341|7050|6003777
1526616000000|2018-05-18 04:00:00|7634|7250|7348|7345|7634|7410|7312|7250|5386338
1526875200000|2018-05-21 04:00:00|7493|7281|7419|7395|7493|7424|7342|7281|4893998
1526961600000|2018-05-22 04:00:00|7493|7350|7420|7403|7495|7494|7384|7350|5649411
1527048000000|2018-05-23 04:00:00|7702|7000|7429|7412|7702|7459|7373|7000|4834170
1527134400000|2018-05-24 04:00:00|8000|6715|7396|7378|8000|7435|7360|6715|4846464
1527220800000|2018-05-25 04:00:00|7525|7350|7435|7418|7525|7462|7369|7350|5830124
1527566400000|2018-05-29 04:00:00|8000|7000|7435|7399|8000|7469|7378|7000|6579788
1527652800000|2018-05-30 04:00:00|7928|7000|7485|7475|7928|7501|7405|7000|6396918
1527739200000|2018-05-31 04:00:00|7537|7460|7323|7320|7562|7504|7281|7280|9892002
1527825600000|2018-06-01 04:00:00|7356|7250|7349|7333|7374|7373|7287|7250|5730493
1528084800000|2018-06-04 04:00:00|8000|6550|7418|7406|8000|7461|7346|6550|6656280
1528171200000|2018-06-05 04:00:00|7475|7241|7409|7397|7475|7437|7361|7241|5438330
1528257600000|2018-06-06 04:00:00|7674|7000|7449|7435|7674|7454|7372|7000|5129133
1528344000000|2018-06-07 04:00:00|7562|7241|7594|7576|7640|7639|7410|7241|10795100
1528430400000|2018-06-08 04:00:00|7700|7345|7726|7703|7726|7721|7535|7345|10725267
1528689600000|2018-06-11 04:00:00|8000|7345|7759|7755|8000|7768|7683|7345|6696863
1528776000000|2018-06-12 04:00:00|8050|7600|7749|7728|8050|7788|7712|7600|6151931
1528862400000|2018-06-13 04:00:00|7790|7600|7655|7637|7790|7744|7621|7600|5657141
1528948800000|2018-06-14 04:00:00|7714|7462|7599|7585|7714|7661|7570|7462|6794039
1529035200000|2018-06-15 04:00:00|8157|7100|7731|7722|8157|7751|7564|7100|9782865
1529294400000|2018-06-18 04:00:00|7790|7600|7584|7500|7790|7736|7540|7500|5489446
1529380800000|2018-06-19 04:00:00|9143|6072|7644|7615|9143|7667|7499|6072|6145865
1529467200000|2018-06-20 04:00:00|8982|6401|7585|7500|8982|7657|7554|6401|4920937
1529553600000|2018-06-21 04:00:00|7833|7350|7659|7621|7833|7704|7564|7350|7046529
1529640000000|2018-06-22 04:00:00|8300|7072|7742|7734|8300|7762|7652|7072|7422869
1529899200000|2018-06-25 04:00:00|8180|7200|7779|7756|8180|7793|7716|7200|8943875
1529985600000|2018-06-26 04:00:00|7928|7550|7850|7801|7928|7830|7736|7550|6969915
1530072000000|2018-06-27 04:00:00|8157|7600|7785|7773|8157|7870|7757|7600|6095965
1530158400000|2018-06-28 04:00:00|8594|6907|7818|7806|8594|7831|7769|6907|4358269
1530244800000|2018-06-29 04:00:00|7928|7550|7806|7795|7928|7853|7730|7550|5135038
1530504000000|2018-07-02 04:00:00|8180|7350|7820|7810|8180|7831|7747|7350|4528778
1530590400000|2018-07-03 04:00:00|7870|7714|7801|7798|7877|7876|7780|7714|4704176
1530763200000|2018-07-05 04:00:00|7970|7550|7919|7888|7970|7924|7808|7550|5731176
1530849600000|2018-07-06 04:00:00|7975|7828|7945|7922|7975|7961|7891|7828|5189997
1531108800000|2018-07-09 04:00:00|8594|7353|7786|7782|8594|7931|7779|7353|7146375
1531195200000|2018-07-10 04:00:00|8398|7115|7948|7868|8398|7993|7785|7115|8359106
1531281600000|2018-07-11 04:00:00|7971|7828|7929|7916|7985|7982|7904|7828|6332114
1531368000000|2018-07-12 04:00:00|8157|7752|7905|7887|8157|7952|7857|7752|5876249
1531454400000|2018-07-13 04:00:00|8157|7720|7935|7913|8157|7947|7887|7720|4757800
1531713600000|2018-07-16 04:00:00|7952|7946|7970|7943|7999|7973|7883|7828|4955602
1531800000000|2018-07-17 04:00:00|8259|7600|8011|8005|8259|8049|7959|7600|7153071
1531886400000|2018-07-18 04:00:00|9099|6907|7950|7940|9099|8020|7933|6907|5380857
1531972800000|2018-07-19 04:00:00|7940|7828|7877|7856|7940|7919|7793|7788|6434508
1532059200000|2018-07-20 04:00:00|7878|7839|7882|7856|7969|7905|7828|7800|6608709
1532318400000|2018-07-23 04:00:00|8008|7600|7889|7850|8008|7893|7824|7600|4698420
1532404800000|2018-07-24 04:00:00|7879|7853|7909|7890|7936|7915|7767|7743|5937079
1532491200000|2018-07-25 04:00:00|8008|7779|7940|7930|8008|7967|7876|7742|4669413
1532577600000|2018-07-26 04:00:00|7958|7920|8029|8001|8077|8076|7941|7815|7530750
1532664000000|2018-07-27 04:00:00|8042|7983|8079|7930|8083|8082|7948|7859|5998709
1532923200000|2018-07-30 04:00:00|8398|7600|8060|8020|8398|8065|7984|7600|5467806
1533009600000|2018-07-31 04:00:00|8049|8000|8088|8055|8144|8120|7773|7751|6956946
1533096000000|2018-08-01 04:00:00|8112|8063|8070|8060|8148|8090|8012|8011|5738350
1533182400000|2018-08-02 04:00:00|8067|8008|8210|8200|8222|8221|8010|7981|7049329
1533268800000|2018-08-03 04:00:00|8207|8144|8249|8211|8310|8309|8180|8060|5388428
1533528000000|2018-08-06 04:00:00|9099|7241|8259|8246|9099|8292|8219|7241|4338411
1533614400000|2018-08-07 04:00:00|8518|8095|8277|8260|8518|8267|8173|8095|4899331
1533700800000|2018-08-08 04:00:00|8398|8095|8235|8221|8398|8279|8212|8095|3611777
1533787200000|2018-08-09 04:00:00|8244|8200|8140|8126|8275|8246|8124|8100|3842841
1533873600000|2018-08-10 04:00:00|8927|7287|8159|8136|8927|8175|8103|7287|3977056
1534132800000|2018-08-13 04:00:00|8398|7931|8170|8153|8398|8207|8115|7931|3869226
1534219200000|2018-08-14 04:00:00|9390|7083|8141|8117|9390|8171|8115|7083|4062932
1534305600000|2018-08-15 04:00:00|9099|7072|8246|8231|9099|8246|8082|7072|6426844
1534392000000|2018-08-16 04:00:00|8594|7900|8385|8356|8594|8399|8232|7900|9279376
1534478400000|2018-08-17 04:00:00|8500|8347|8380|8356|8500|8419|8363|8347|6497704
1534737600000|2018-08-20 04:00:00|8500|8347|8375|8354|8500|8389|8332|8311|5356463
1534824000000|2018-08-21 04:00:00|8472|8209|8377|8342|8472|8399|8310|8209|6345851
1534910400000|2018-08-22 04:00:00|8500|8218|8348|8326|8500|8388|8307|8218|4007990
1534996800000|2018-08-23 04:00:00|8801|7931|8349|8314|8801|8360|8285|7931|3049439
1535083200000|2018-08-24 04:00:00|8518|8010|8348|8324|8518|8354|8304|8010|3048513
1535342400000|2018-08-27 04:00:00|8801|7931|8357|8341|8801|8381|8302|7931|2820981
1535428800000|2018-08-28 04:00:00|8400|8215|8357|8341|8400|8384|8333|8215|3928737
1535515200000|2018-08-29 04:00:00|8518|8010|8358|8340|8518|8375|8329|8010|3122643
1535601600000|2018-08-30 04:00:00|8499|8268|8341|8323|8499|8374|8320|8268|3467789
1535688000000|2018-08-31 04:00:00|8518|8010|8317|8281|8518|8352|8240|8010|4173648
1536033600000|2018-09-04 04:00:00|8518|8010|8286|8270|8518|8314|8211|8010|4049775
1536120000000|2018-09-05 04:00:00|9000|7700|8329|8310|9000|8346|8216|7700|5379394
1536206400000|2018-09-06 04:00:00|8518|8010|8267|8252|8518|8330|8250|8010|5190244
1536292800000|2018-09-07 04:00:00|9200|7241|8202|8181|9200|8256|8125|7241|8535002
1536552000000|2018-09-10 04:00:00|9203|7083|8247|8224|9203|8309|8200|7083|4687398
1536638400000|2018-09-11 04:00:00|8400|8209|8220|8201|8499|8241|8166|7931|3812040
1536724800000|2018-09-12 04:00:00|8518|7931|8318|8301|8518|8317|8172|7931|4025267
1536811200000|2018-09-13 04:00:00|8500|8168|8350|8336|8500|8348|8266|8168|3698413
1536897600000|2018-09-14 04:00:00|9200|7550|8361|8360|9200|8366|8297|7550|3291873
1537156800000|2018-09-17 04:00:00|8599|8228|8423|8355|8599|8427|8335|8228|5011721
1537243200000|2018-09-18 04:00:00|8441|8267|8415|8400|8460|8430|8358|8231|4073108
1537329600000|2018-09-19 04:00:00|9200|7601|8418|8390|9200|8428|8377|7601|4590562
1537416000000|2018-09-20 04:00:00|8492|8322|8549|8536|8574|8563|8425|8322|7922484
1537502400000|2018-09-21 04:00:00|8594|8418|8593|8563|8629|8628|8553|8418|10986655
1537761600000|2018-09-24 04:00:00|8801|8418|8444|8427|8801|8564|8424|8418|4318843
1537848000000|2018-09-25 04:00:00|8584|8418|8327|8315|8599|8457|8304|8294|3607500
1537934400000|2018-09-26 04:00:00|9000|7550|8335|8330|9000|8399|8305|7550|4332815
1538020800000|2018-09-27 04:00:00|9060|7563|8298|8278|9060|8363|8282|7563|3386070
1538107200000|2018-09-28 04:00:00|9000|7550|8339|8312|9000|8328|8280|7550|3021555
1538366400000|2018-10-01 04:00:00|8368|8138|8369|8368|8395|8371|8320|8138|3475940
1538452800000|2018-10-02 04:00:00|8699|8127|8447|8427|8699|8443|8337|8127|4795201
1538539200000|2018-10-03 04:00:00|8454|8300|8309|8296|8454|8451|8286|8285|5289143
1538625600000|2018-10-04 04:00:00|8358|8127|8220|8210|8358|8270|8111|8110|5485063
1538712000000|2018-10-05 04:00:00|8358|8073|8248|8216|8358|8244|8198|8021|4099749
1538971200000|2018-10-08 04:00:00|8241|8156|8257|8239|8358|8274|8179|8049|5072850
1539057600000|2018-10-09 04:00:00|8358|8086|8260|8223|8358|8271|8204|8041|4271287
1539144000000|2018-10-10 04:00:00|8358|8200|8119|8111|8358|8268|8113|8100|6695644
1539230400000|2018-10-11 04:00:00|9098|7072|8043|7941|9098|8191|7868|7072|9803904
1539316800000|2018-10-12 04:00:00|8103|7944|7930|7890|8103|7961|7850|7763|7311214
1539576000000|2018-10-15 04:00:00|8058|7825|8013|7954|8105|8053|7896|7753|7785897
1539662400000|2018-10-16 04:00:00|8328|7668|8115|8000|8328|8108|7990|7668|7778953
1539748800000|2018-10-17 04:00:00|8600|7668|8186|8180|8600|8217|8043|7668|7613519
1539835200000|2018-10-18 04:00:00|8540|7862|8115|8100|8540|8133|8001|7862|7736851
1539921600000|2018-10-19 04:00:00|8328|7772|8740|8715|8776|8775|8037|7734|23796241
1540180800000|2018-10-22 04:00:00|8715|8617|8660|8570|8730|8725|8523|8522|11504610
1540267200000|2018-10-23 04:00:00|8645|8500|8728|8705|8730|8729|8589|8500|13689163
1540353600000|2018-10-24 04:00:00|8740|8622|8925|8911|9070|9069|8677|8581|21798091
1540440000000|2018-10-25 04:00:00|9100|8760|8890|8825|9100|8932|8734|8725|11914115
1540526400000|2018-10-26 04:00:00|9048|8692|8850|8808|9048|8916|8739|8591|11627422
1540785600000|2018-10-29 04:00:00|9098|8510|8824|8801|9098|8941|8744|8510|9469160
1540872000000|2018-10-30 04:00:00|9098|8510|8925|8919|9098|8946|8806|8510|10026957
1540958400000|2018-10-31 04:00:00|8973|8763|8885|8760|8973|8931|8728|8725|8820888
1541044800000|2018-11-01 04:00:00|8911|8773|8967|8940|8983|8982|8821|8712|7425687
1541131200000|2018-11-02 04:00:00|8998|8926|8987|8971|9023|8997|8899|8825|7848032
1541394000000|2018-11-05 05:00:00|9100|8750|9125|9120|9145|9144|8967|8750|9388344
1541480400000|2018-11-06 05:00:00|9150|8977|9170|9130|9185|9152|9046|8919|6244575
1541566800000|2018-11-07 05:00:00|9700|8500|9148|9121|9700|9191|9062|8500|6513249
1541653200000|2018-11-08 05:00:00|9500|8760|9189|9170|9500|9180|9070|8760|4893900
1541739600000|2018-11-09 05:00:00|9900|8510|9270|9240|9900|9269|9123|8510|7809282
1541998800000|2018-11-12 05:00:00|9900|8500|9270|9201|9900|9344|9176|8500|10182494
1542085200000|2018-11-13 05:00:00|9410|9009|9379|9351|9410|9356|9162|9009|10819998
1542171600000|2018-11-14 05:00:00|9410|9200|9369|9321|9410|9389|9299|9200|9263779
1542258000000|2018-11-15 05:00:00|9500|9200|9384|9366|9500|9389|9272|9200|9954072
1542344400000|2018-11-16 05:00:00|9900|9009|9412|9335|9900|9480|9360|9009|9680743
1542603600000|2018-11-19 05:00:00|9900|9009|9330|9276|9900|9418|9295|9009|6880670
1542690000000|2018-11-20 05:00:00|9500|9200|9210|9193|9500|9375|9186|9166|9904238
1542776400000|2018-11-21 05:00:00|9500|9009|9150|9121|9500|9236|9124|9009|6565576
1542949200000|2018-11-23 05:00:00|9244|8902|9156|9154|9251|9198|9068|8902|2787804
1543208400000|2018-11-26 05:00:00|9229|9175|9189|9146|9259|9239|9119|9000|5982253
1543294800000|2018-11-27 05:00:00|9409|9120|9289|9257|9409|9286|9174|9000|6640985
1543381200000|2018-11-28 05:00:00|9300|9120|9301|9280|9357|9322|9223|9095|5816729
1543467600000|2018-11-29 05:00:00|9300|9122|9300|9277|9347|9330|9267|9121|4433565
1543554000000|2018-11-30 05:00:00|9409|9127|9479|9450|9479|9470|9251|9091|7869991
1543813200000|2018-12-03 05:00:00|9694|9524|9325|9311|9694|9524|9226|9225|10690971
1543899600000|2018-12-04 05:00:00|9451|9147|9423|9331|9487|9486|9317|9147|7065361
1544072400000|2018-12-06 05:00:00|9296|9244|9353|9330|9470|9362|9108|9107|10732700
1544158800000|2018-12-07 05:00:00|9750|8750|9317|9246|9750|9377|9214|8750|5596215
1544418000000|2018-12-10 05:00:00|9300|9063|9319|9275|9382|9338|9137|9063|7458917
1544504400000|2018-12-11 05:00:00|9750|8834|9474|9392|9750|9452|9275|8834|6838404
1544590800000|2018-12-12 05:00:00|9442|9400|9439|9390|9572|9452|9310|9235|7063222
1544677200000|2018-12-13 05:00:00|9750|9063|9737|9702|9751|9750|9411|9063|14530825
1544763600000|2018-12-14 05:00:00|9796|9574|9670|9640|9796|9689|9556|9404|9422509
1545022800000|2018-12-17 05:00:00|9796|9498|9310|9279|9796|9655|9241|9240|9192306
1545109200000|2018-12-18 05:00:00|9537|9050|9249|9220|9537|9329|9186|9050|8585095
1545195600000|2018-12-19 05:00:00|9426|9108|9198|9178|9426|9333|9129|9016|7893285
1545282000000|2018-12-20 05:00:00|10000|8500|9188|9101|10000|9222|9013|8500|12020663
1545368400000|2018-12-21 05:00:00|9240|8912|9129|9102|9344|9316|9012|8895|14145232
1545627600000|2018-12-24 05:00:00|9050|9000|8740|8738|9195|9090|8689|8688|5304044
1545800400000|2018-12-26 05:00:00|8753|8732|9008|8901|9029|9023|8674|8672|6423844
1545886800000|2018-12-27 05:00:00|9000|8856|9197|9162|9227|9201|8820|8807|8634865
1545973200000|2018-12-28 05:00:00|9751|8625|9139|9102|9751|9325|9085|8625|7545267
1546232400000|2018-12-31 05:00:00|9796|8600|9189|9174|9796|9218|9117|8600|4455633
1546405200000|2019-01-02 05:00:00|9150|9082|9079|9023|9185|9140|8995|8886|7505921
1546491600000|2019-01-03 05:00:00|9104|8918|9099|9003|9248|9246|9038|8853|7558869
1546578000000|2019-01-04 05:00:00|9116|9090|9247|9230|9349|9248|9038|8949|6368406
1546837200000|2019-01-07 05:00:00|9465|9200|9269|9212|9465|9282|9141|9136|6354076
1546923600000|2019-01-08 05:00:00|9407|9214|9279|9221|9407|9305|9182|9108|7219464
1547010000000|2019-01-09 05:00:00|10000|8500|9083|9012|10000|9296|9082|8500|10548306
1547096400000|2019-01-10 05:00:00|9300|9000|9140|9102|9300|9153|9061|9000|7950874
1547182800000|2019-01-11 05:00:00|9300|9000|9177|9156|9300|9194|9111|9000|5048050
1547442000000|2019-01-14 05:00:00|9300|9000|9125|9085|9300|9191|9085|9000|5018636
1547528400000|2019-01-15 05:00:00|9210|9000|9210|9181|9261|9260|9103|9000|6145131
1547614800000|2019-01-16 05:00:00|9372|9000|9137|9090|9372|9212|9099|9000|5936523
1547701200000|2019-01-17 05:00:00|9215|9058|9113|9064|9215|9155|9035|9000|6214988
1547787600000|2019-01-18 05:00:00|9129|9000|9143|9142|9232|9184|9095|9000|7082332
1548133200000|2019-01-22 05:00:00|9130|9070|9044|9001|9285|9170|8909|8908|9708624
1548219600000|2019-01-23 05:00:00|9208|8898|9484|9474|9643|9638|8925|8800|18689337
1548306000000|2019-01-24 05:00:00|9650|9300|9440|9420|9650|9494|9319|9300|9723787
1548392400000|2019-01-25 05:00:00|9650|9000|9370|9351|9650|9489|9306|9000|8217824
1548651600000|2019-01-28 05:00:00|9349|9301|9344|9301|9479|9396|9298|9297|7528031
1548738000000|2019-01-29 05:00:00|9426|9185|9365|9330|9426|9412|9311|9185|7409095
1548824400000|2019-01-30 05:00:00|10200|8619|9466|9452|10200|9476|9337|8619|5746848
1548910800000|2019-01-31 05:00:00|10200|8619|9674|9655|10200|9686|9410|8619|9963482
1548997200000|2019-02-01 05:00:00|10200|9000|9755|9732|10200|9761|9600|9000|10150902
1549256400000|2019-02-04 05:00:00|10200|9137|9803|9782|10200|9821|9675|9137|9286023
1549342800000|2019-02-05 05:00:00|9941|9670|9745|9730|9950|9799|9721|9670|6601025
1549429200000|2019-02-06 05:00:00|9893|9670|9809|9775|9893|9831|9700|9670|6455746
1549515600000|2019-02-07 05:00:00|9942|9670|9714|9670|9942|9780|9634|9633|6392051
1549602000000|2019-02-08 05:00:00|9835|9625|9799|9751|9841|9771|9670|9625|5563964
1549861200000|2019-02-11 05:00:00|10343|9117|9837|9810|10343|9838|9749|9117|5836737
1549947600000|2019-02-12 05:00:00|10000|9678|9986|9928|10000|9933|9799|9678|8509015
1550034000000|2019-02-13 05:00:00|10200|9743|9924|9881|10200|9970|9897|9741|8167636
1550120400000|2019-02-14 05:00:00|10000|9751|9845|9836|10000|9930|9785|9735|5796954
1550206800000|2019-02-15 05:00:00|10343|9300|9857|9832|10343|9919|9805|9300|9231309
1550552400000|2019-02-19 05:00:00|10343|9300|10005|9990|10343|10000|9815|9300|7692835
1550638800000|2019-02-20 05:00:00|10165|9721|9939|9915|10165|10021|9894|9721|6393883
1550725200000|2019-02-21 05:00:00|10165|9721|9960|9950|10165|9986|9860|9721|5537983
1550811600000|2019-02-22 05:00:00|10065|9721|10042|10003|10065|10040|9940|9721|5915040
1551070800000|2019-02-25 05:00:00|10200|9721|9957|9950|10200|10056|9934|9721|5067167
1551157200000|2019-02-26 05:00:00|10479|9300|9983|9963|10479|10018|9940|9300|4662012
1551243600000|2019-02-27 05:00:00|10479|9300|9900|9892|10479|9965|9883|9300|4331747
1551330000000|2019-02-28 05:00:00|10020|9845|9875|9840|10020|9920|9809|9807|7451948
1551416400000|2019-03-01 05:00:00|10343|9300|9859|9831|10343|9886|9784|9300|5472308
1551675600000|2019-03-04 05:00:00|9870|9699|9883|9880|9970|9888|9788|9699|4639720
1551762000000|2019-03-05 05:00:00|10343|9300|9909|9890|10343|9968|9879|9300|4343610
1551848400000|2019-03-06 05:00:00|10343|9300|9893|9850|10343|9909|9841|9300|3107299
1551934800000|2019-03-07 05:00:00|9930|9724|9860|9835|9960|9959|9825|9723|6166900
1552021200000|2019-03-08 05:00:00|10200|9300|9888|9844|10200|9913|9776|9300|3797012
1552276800000|2019-03-11 04:00:00|10200|9300|9988|9941|10200|9967|9824|9300|5817404
1552363200000|2019-03-12 04:00:00|10200|9835|10005|9981|10200|10051|9933|9789|5322751
1552449600000|2019-03-13 04:00:00|10200|9960|10139|10125|10200|10159|9999|9960|6998553
1552536000000|2019-03-14 04:00:00|10200|9960|10149|10114|10200|10177|10073|9960|6551949
1552622400000|2019-03-15 04:00:00|10200|9960|10258|10221|10291|10289|10150|9960|15350755
1552881600000|2019-03-18 04:00:00|10407|10086|10170|10139|10500|10248|10121|9960|5412474
1552968000000|2019-03-19 04:00:00|10500|9960|10190|10165|10500|10224|10129|9960|4707642
1553054400000|2019-03-20 04:00:00|10274|10038|10233|10153|10274|10230|10105|10038|4823073
1553140800000|2019-03-21 04:00:00|10274|9961|10260|10220|10292|10291|10120|9961|5578296
1553227200000|2019-03-22 04:00:00|10796|9733|10198|10189|10796|10312|9904|9733|7027953
1553486400000|2019-03-25 04:00:00|10796|9733|10239|10190|10796|10233|10123|9733|4993748
1553572800000|2019-03-26 04:00:00|10796|9733|10305|10251|10796|10348|10210|9733|4169661
1553659200000|2019-03-27 04:00:00|10500|10100|10304|10262|10500|10314|10205|10100|4021871
1553745600000|2019-03-28 04:00:00|10500|10100|10368|10281|10500|10367|10291|10100|4613398
1553832000000|2019-03-29 04:00:00|10467|10346|10402|10400|10500|10414|10311|10254|4953035
1554091200000|2019-04-01 04:00:00|10500|10418|10379|10342|10500|10460|10314|10313|4935914
1554177600000|2019-04-02 04:00:00|10796|10000|10375|10351|10796|10401|10327|10000|4488325
1554264000000|2019-04-03 04:00:00|10796|10000|10389|10369|10796|10395|10275|10000|3579128
1554350400000|2019-04-04 04:00:00|10414|10213|10358|10324|10414|10376|10279|10202|2962486
1554436800000|2019-04-05 04:00:00|10796|10000|10376|10350|10796|10367|10318|10000|2807108
1554696000000|2019-04-08 04:00:00|10500|10250|10509|10481|10520|10513|10347|10250|6634380
1554782400000|2019-04-09 04:00:00|10796|10250|10479|10443|10796|10483|10414|10250|4208228
1554868800000|2019-04-10 04:00:00|10796|10250|10489|10450|10796|10499|10424|10250|3711701
1554955200000|2019-04-11 04:00:00|10796|10250|10495|10455|10796|10505|10438|10250|3433849
1555041600000|2019-04-12 04:00:00|10796|10250|10519|10490|10796|10508|10418|10250|4263192
1555300800000|2019-04-15 04:00:00|10796|10250|10583|10570|10796|10578|10475|10250|3656668
1555387200000|2019-04-16 04:00:00|10796|10250|10660|10635|10796|10650|10566|10250|6074868
1555473600000|2019-04-17 04:00:00|10631|10501|10599|10565|10653|10651|10536|10501|4762639
1555560000000|2019-04-18 04:00:00|10586|10542|10619|10600|10781|10671|10549|10389|4884145
1555905600000|2019-04-22 04:00:00|10629|10586|10669|10630|10721|10719|10575|10574|6953501
1555992000000|2019-04-23 04:00:00|11100|10411|10330|10316|11100|10650|10214|10000|12476780
1556078400000|2019-04-24 04:00:00|10622|10100|10367|10345|10622|10464|10290|10100|6432470
1556164800000|2019-04-25 04:00:00|10600|10215|10349|10310|10600|10357|10261|10215|4676902
1556251200000|2019-04-26 04:00:00|10463|10100|10600|10451|10616|10587|10313|10100|5355007
1556510400000|2019-04-29 04:00:00|11100|9711|10496|10451|11100|10604|10471|9711|2985331
1556596800000|2019-04-30 04:00:00|10628|10295|10669|10648|10670|10662|10450|10295|4931192
1556683200000|2019-05-01 04:00:00|11100|9990|10493|10440|11100|10639|10475|9990|4337070
1556769600000|2019-05-02 04:00:00|11100|9711|10574|10530|11100|10576|10487|9711|3917735
1556856000000|2019-05-03 04:00:00|11100|9787|10615|10600|11100|10641|10555|9787|3246163
1557115200000|2019-05-06 04:00:00|10570|10479|10555|10520|10623|10581|10476|10432|3402345
1557201600000|2019-05-07 04:00:00|10699|10370|10497|10392|10699|10558|10411|10369|4161163
1557288000000|2019-05-08 04:00:00|10700|10339|10538|10491|10700|10576|10417|10329|3634646
1557374400000|2019-05-09 04:00:00|10500|10417|10439|10405|10619|10502|10379|10377|5057466
1557460800000|2019-05-10 04:00:00|10700|10001|10623|10602|10700|10614|10391|10001|4671838
1557720000000|2019-05-13 04:00:00|10888|10400|10611|10555|10888|10658|10487|10400|5100943
1557806400000|2019-05-14 04:00:00|10888|10400|10590|10560|10888|10649|10557|10400|4391424
1557892800000|2019-05-15 04:00:00|10749|10450|10695|10652|10749|10699|10537|10450|4002047
1557979200000|2019-05-16 04:00:00|10888|10450|10819|10801|10888|10867|10662|10450|6969525
1558065600000|2019-05-17 04:00:00|10888|10631|10769|10745|10888|10815|10725|10611|5013807
1558324800000|2019-05-20 04:00:00|11100|10480|10766|10736|11100|10812|10714|10480|4568557
1558411200000|2019-05-21 04:00:00|10888|10490|10659|10612|10888|10774|10630|10490|3481569
1558497600000|2019-05-22 04:00:00|10775|10639|10699|10657|10775|10704|10595|10490|3333500
1558584000000|2019-05-23 04:00:00|10888|10495|10699|10665|10888|10703|10589|10495|5064057
1558670400000|2019-05-24 04:00:00|10888|10590|10689|10669|10888|10743|10653|10590|2784994
1559016000000|2019-05-28 04:00:00|11100|10311|10507|10465|11100|10724|10442|10311|4598452
1559102400000|2019-05-29 04:00:00|10480|10201|10428|10401|10574|10480|10371|10201|4172906
1559188800000|2019-05-30 04:00:00|10607|10352|10500|10380|10607|10545|10427|10351|3363509
1559275200000|2019-05-31 04:00:00|10888|10351|10310|10291|10888|10488|10241|10232|7650660
1559534400000|2019-06-03 04:00:00|10395|10201|10428|10378|10454|10411|10240|10201|5917885
1559620800000|2019-06-04 04:00:00|10584|10201|10499|10432|10584|10509|10386|10201|4870886
1559707200000|2019-06-05 04:00:00|10682|10352|10750|10641|10750|10674|10487|10351|4323544
1559793600000|2019-06-06 04:00:00|10888|10201|10800|10710|10888|10768|10635|10201|4400035
1559880000000|2019-06-07 04:00:00|10888|10638|10921|10852|10938|10937|10738|10576|5410568
1560139200000|2019-06-10 04:00:00|11100|10801|10890|10850|11100|10902|10746|10745|3178205
1560225600000|2019-06-11 04:00:00|11100|10701|10959|10920|11100|10959|10868|10701|5667678
1560312000000|2019-06-12 04:00:00|11100|10701|10987|10968|11100|11065|10918|10701|5576950
1560398400000|2019-06-13 04:00:00|11100|10701|11100|11070|11100|11094|10981|10701|4195986
1560484800000|2019-06-14 04:00:00|11097|10903|11140|11121|11200|11174|11069|10903|4048563
1560744000000|2019-06-17 04:00:00|11314|10967|11119|11105|11314|11143|11024|10967|3671471
1560830400000|2019-06-18 04:00:00|11257|10905|10999|10960|11257|11156|10944|10905|5202060
1560916800000|2019-06-19 04:00:00|11144|10701|11100|11060|11144|11072|10931|10701|4454935
1561003200000|2019-06-20 04:00:00|11260|10811|11190|11150|11260|11201|11039|10811|4431627
1561089600000|2019-06-21 04:00:00|11358|11004|11140|11100|11358|11246|11103|10910|7682931
1561348800000|2019-06-24 04:00:00|11282|10811|11245|11233|11282|11249|11144|10811|3892187
1561435200000|2019-06-25 04:00:00|11377|11020|11190|11152|11377|11263|11138|11020|4414505
1561521600000|2019-06-26 04:00:00|11373|11018|10990|10956|11373|11199|10967|10928|3938007
1561608000000|2019-06-27 04:00:00|11059|10977|11130|11102|11133|11127|10930|10811|2778994
1561694400000|2019-06-28 04:00:00|11132|11057|10989|10965|11207|11190|10902|10875|8859887
1561953600000|2019-07-01 04:00:00|11042|10981|11049|11013|11105|11069|10962|10839|4926923
1562040000000|2019-07-02 04:00:00|11212|10861|11170|11112|11333|11170|11029|10861|4630046
1562126400000|2019-07-03 04:00:00|11332|10985|11406|11405|11427|11426|11167|10985|4118354
1562299200000|2019-07-05 04:00:00|12500|10500|11339|11290|12500|11408|11223|10500|3743744
1562558400000|2019-07-08 04:00:00|11516|11064|11419|11391|11516|11422|11300|11064|3629155
1562644800000|2019-07-09 04:00:00|12500|10500|11354|11310|12500|11384|11233|10500|4669239
1562731200000|2019-07-10 04:00:00|11498|11206|11415|11377|11498|11449|11263|11200|4222721
1562817600000|2019-07-11 04:00:00|11450|11218|11454|11422|11475|11461|11344|11218|3079659
1562904000000|2019-07-12 04:00:00|12500|10500|11500|11476|12500|11521|11418|10500|4406368
1563163200000|2019-07-15 04:00:00|11794|11400|11554|11532|11794|11587|11482|11400|3581372
1563249600000|2019-07-16 04:00:00|11761|11400|11597|11578|11761|11648|11531|11400|5345288
1563336000000|2019-07-17 04:00:00|11629|11370|11585|11565|11650|11625|11573|11370|5263503
1563422400000|2019-07-18 04:00:00|11540|11400|11570|11520|11629|11577|11481|11321|4083587
1563508800000|2019-07-19 04:00:00|11700|11411|11483|11475|11700|11594|11480|11343|4387702
1563768000000|2019-07-22 04:00:00|11689|11476|11561|11509|11689|11544|11466|11327|2629215
1563854400000|2019-07-23 04:00:00|11734|11371|11408|11288|11734|11603|11351|11250|5023692
1563940800000|2019-07-24 04:00:00|11579|11248|11299|11175|11579|11391|11229|11175|6807395
1564027200000|2019-07-25 04:00:00|11458|11108|11474|11231|11488|11297|11146|11056|5065793
1564113600000|2019-07-26 04:00:00|11470|11118|11484|11455|11527|11488|11285|11117|3530725
1564372800000|2019-07-29 04:00:00|11650|11275|11574|11546|11650|11620|11462|11274|5069994
1564459200000|2019-07-30 04:00:00|11647|11600|12048|12011|12176|12175|11560|11400|15471685
1564545600000|2019-07-31 04:00:00|12100|12001|11799|11770|12100|12065|11708|11705|8868954
1564632000000|2019-08-01 04:00:00|12010|11641|11650|11625|12010|11917|11605|11602|9574121
1564718400000|2019-08-02 04:00:00|11818|11606|11669|11644|11818|11737|11570|11486|9198211
1564977600000|2019-08-05 04:00:00|11659|11574|11173|11051|11659|11624|11036|11000|8202901
1565064000000|2019-08-06 04:00:00|11818|10500|11514|11419|11818|11499|11264|10500|5989027
1565150400000|2019-08-07 04:00:00|11818|11075|11549|11507|11818|11623|11271|11075|6516645
1565236800000|2019-08-08 04:00:00|11760|11487|11768|11650|11768|11748|11536|11394|4772967
1565323200000|2019-08-09 04:00:00|11877|11706|11681|11652|11877|11802|11585|11500|4405123
1565582400000|2019-08-12 04:00:00|11818|11497|11628|11570|11818|11767|11559|11497|2804205
1565668800000|2019-08-13 04:00:00|11818|11488|11780|11727|11818|11806|11570|11488|4639327
1565755200000|2019-08-14 04:00:00|11807|11667|11625|11551|11818|11794|11567|11478|6253284
1565841600000|2019-08-15 04:00:00|11818|11434|11777|11752|11818|11807|11529|11327|5594990
1565928000000|2019-08-16 04:00:00|11818|11610|11938|11914|12000|11953|11752|11571|5639982
1566187200000|2019-08-19 04:00:00|11984|11952|12030|12000|12202|12045|11913|11766|4015502
1566273600000|2019-08-20 04:00:00|12233|11853|11964|11861|12233|12044|11880|11853|4137735
1566360000000|2019-08-21 04:00:00|12000|11743|11940|11920|12000|11965|11870|11743|2647959
1566446400000|2019-08-22 04:00:00|12000|11769|11944|11922|12000|11978|11870|11655|2777140
1566532800000|2019-08-23 04:00:00|12026|11741|11799|11622|12174|12011|11644|11622|4613902
1566792000000|2019-08-26 04:00:00|11975|11749|11955|11910|12030|11958|11731|11596|3785156
1566878400000|2019-08-27 04:00:00|12109|11900|12075|12058|12167|12104|11941|11900|5487590
1566964800000|2019-08-28 04:00:00|12252|11871|12140|12110|12252|12141|11981|11816|3136942
1567051200000|2019-08-29 04:00:00|12348|12156|12130|12100|12348|12195|12033|11936|3310303
1567137600000|2019-08-30 04:00:00|12500|11966|12019|12001|12500|12196|11951|11910|3809064
1567483200000|2019-09-03 04:00:00|12126|11975|12191|12136|12200|12154|11958|11750|3298248
1567569600000|2019-09-04 04:00:00|12187|12154|12353|12302|12408|12335|12151|11999|3845700
1567656000000|2019-09-05 04:00:00|12500|12198|12310|12231|12500|12382|12220|12120|5010869
1567742400000|2019-09-06 04:00:00|12483|12095|12310|12246|12483|12338|12256|12095|3147959
1568001600000|2019-09-09 04:00:00|12385|12139|12238|12201|12500|12321|12179|12081|4447417
1568088000000|2019-09-10 04:00:00|12295|12042|12017|11961|12295|12242|11959|11950|7100529
1568174400000|2019-09-11 04:00:00|12295|11791|12185|12128|12295|12151|11947|11791|4954117
1568260800000|2019-09-12 04:00:00|12177|12124|12285|12277|12329|12320|12149|11981|4105686
1568347200000|2019-09-13 04:00:00|12500|12112|12228|12191|12500|12323|12152|12049|4296256
1568606400000|2019-09-16 04:00:00|12300|11967|11990|11956|12300|12226|11902|11900|4993318
1568692800000|2019-09-17 04:00:00|12300|11487|12140|12100|12300|12198|11884|11487|3979489
1568779200000|2019-09-18 04:00:00|12350|11911|12157|12121|12350|12194|12054|11854|3939998
1568865600000|2019-09-19 04:00:00|12309|11926|12208|12176|12309|12222|12099|11841|2513712
1568952000000|2019-09-20 04:00:00|12350|11900|12246|12150|12350|12259|12156|11900|10719189
1569211200000|2019-09-23 04:00:00|12350|11981|12400|12325|12400|12376|12176|11980|3639506
1569297600000|2019-09-24 04:00:00|12546|12164|12380|12361|12546|12472|12300|12109|4587120
1569384000000|2019-09-25 04:00:00|12548|12303|12320|12290|12548|12380|12295|12223|2951774
1569470400000|2019-09-26 04:00:00|12350|12114|12460|12412|12500|12499|12316|12114|4364009
1569556800000|2019-09-27 04:00:00|12665|12266|12470|12457|12665|12482|12375|12266|3489293
1569816000000|2019-09-30 04:00:00|12828|12135|12458|12450|12828|12533|12413|12135|3481077
1569902400000|2019-10-01 04:00:00|12664|12372|12469|12385|12664|12479|12323|12319|3460754
1569988800000|2019-10-02 04:00:00|12828|12135|12180|12050|12828|12359|12022|12016|4607016
1570075200000|2019-10-03 04:00:00|12527|11900|12174|12153|12560|12254|12086|11900|3227193
1570161600000|2019-10-04 04:00:00|12382|11994|12417|12382|12480|12405|12147|11994|2801397
1570420800000|2019-10-07 04:00:00|12585|12350|12290|12262|12585|12395|12268|12256|2955205
1570507200000|2019-10-08 04:00:00|12481|12226|12108|12080|12481|12305|12075|12017|3494087
1570593600000|2019-10-09 04:00:00|12327|11900|12099|11900|12327|12239|12062|11900|2257252
1570680000000|2019-10-10 04:00:00|12393|11982|12265|12196|12393|12220|12081|11982|2676311
1570766400000|2019-10-11 04:00:00|12297|11900|12140|12113|12297|12253|12083|11900|3580567
1571025600000|2019-10-14 04:00:00|12324|11900|12025|12007|12324|12162|11958|11900|3978674
1571112000000|2019-10-15 04:00:00|12100|11900|11760|11723|12260|12053|11672|11670|8133263
1571198400000|2019-10-16 04:00:00|11756|11635|11770|11740|11795|11776|11651|11635|4674373
1571284800000|2019-10-17 04:00:00|11739|11647|11670|11655|11853|11763|11650|11607|3718606
1571371200000|2019-10-18 04:00:00|12291|11000|11770|11730|12291|11774|11605|11000|5972835
1571630400000|2019-10-21 04:00:00|12291|11335|12027|11997|12291|12025|11726|11335|4243650
1571716800000|2019-10-22 04:00:00|12400|11435|12228|12218|12550|12505|11950|11435|10769253
1571803200000|2019-10-23 04:00:00|12400|11835|12329|12311|12400|12372|12155|11835|5004807
1571889600000|2019-10-24 04:00:00|12357|12277|12479|12456|12577|12576|12316|12120|4768133
1571976000000|2019-10-25 04:00:00|12703|12071|12327|12326|12703|12489|12317|12071|3846314
1572235200000|2019-10-28 04:00:00|12411|12071|12370|12350|12500|12411|12260|12071|3047764
1572321600000|2019-10-29 04:00:00|12445|12276|12377|12351|12500|12456|12311|12185|3858738
1572408000000|2019-10-30 04:00:00|12689|11900|12500|12472|12690|12516|12351|11900|3162155
1572494400000|2019-10-31 04:00:00|12550|12385|12453|12432|12550|12544|12336|12198|3507223
1572580800000|2019-11-01 04:00:00|12690|12280|12410|12387|12690|12508|12325|12280|4264027
1572843600000|2019-11-04 05:00:00|12550|12000|11934|11927|12550|12426|11865|11863|7190182
1572930000000|2019-11-05 05:00:00|12137|11800|11900|11872|12137|11958|11825|11800|5855890
1573016400000|2019-11-06 05:00:00|12089|11800|12045|12025|12089|12035|11867|11800|4627421
1573102800000|2019-11-07 05:00:00|12287|11970|11999|11950|12287|12057|11881|11875|6385534
1573189200000|2019-11-08 05:00:00|12400|11735|11978|11961|12400|12058|11915|11735|2737392
1573448400000|2019-11-11 05:00:00|12064|11770|11960|11912|12064|12000|11910|11770|2776863
1573534800000|2019-11-12 05:00:00|12400|11635|11927|11907|12400|11958|11855|11635|3004429
1573621200000|2019-11-13 05:00:00|12064|11600|12085|12031|12115|12104|11915|11600|4483579
1573707600000|2019-11-14 05:00:00|12423|11600|12090|12032|12423|12116|12012|11600|3604748
1573794000000|2019-11-15 05:00:00|12279|12000|12072|12031|12279|12090|11997|11996|4035563
1574053200000|2019-11-18 05:00:00|12279|11635|12200|12170|12279|12255|12040|11635|4509125
1574139600000|2019-11-19 05:00:00|12400|11785|12142|12121|12400|12278|12113|11785|3859542
1574226000000|2019-11-20 05:00:00|12357|11877|12229|12141|12357|12237|12096|11877|3958557
1574312400000|2019-11-21 05:00:00|12550|11877|12089|12020|12550|12254|12029|11877|4428964
1574398800000|2019-11-22 05:00:00|12400|11635|12048|12012|12400|12061|11940|11635|2728383
1574658000000|2019-11-25 05:00:00|12170|11908|12060|12035|12171|12092|12003|11908|3113378
1574744400000|2019-11-26 05:00:00|12450|11500|12240|12227|12450|12240|12045|11500|4254237
1574830800000|2019-11-27 05:00:00|12400|12170|12175|12100|12400|12243|12097|12050|2234758
1575003600000|2019-11-29 05:00:00|12200|12152|12223|12202|12265|12263|12171|12050|1249634
1575262800000|2019-12-02 05:00:00|12230|12195|12290|12260|12347|12297|12098|12050|3908402
1575349200000|2019-12-03 05:00:00|12422|12097|12314|12261|12423|12310|12180|12084|3810672
1575435600000|2019-12-04 05:00:00|12423|12207|12460|12430|12500|12457|12270|12095|4397559
1575522000000|2019-12-05 05:00:00|12550|12256|12485|12465|12550|12466|12367|12256|4108639
1575608400000|2019-12-06 05:00:00|12550|12432|12429|12401|12550|12544|12385|12167|4406958
1575867600000|2019-12-09 05:00:00|12450|12249|12499|12450|12550|12515|12401|12188|3906300
1575954000000|2019-12-10 05:00:00|12550|12215|12459|12367|12550|12485|12414|12215|2789305
1576040400000|2019-12-11 05:00:00|12489|12362|12487|12440|12550|12527|12407|12228|3137052
1576126800000|2019-12-12 05:00:00|12550|12308|12495|12463|12577|12576|12388|12308|3606180
1576213200000|2019-12-13 05:00:00|12555|12270|12569|12540|12577|12574|12381|12270|3570486
1576472400000|2019-12-16 05:00:00|12809|12270|12579|12530|12809|12634|12536|12270|4181814
1576558800000|2019-12-17 05:00:00|12707|12309|12531|12512|12707|12598|12432|12309|4278594
1576645200000|2019-12-18 05:00:00|12741|12506|12424|12401|12741|12577|12369|12332|5276923
1576731600000|2019-12-19 05:00:00|12479|12289|12498|12482|12530|12519|12391|12289|4051617
1576818000000|2019-12-20 05:00:00|12709|12289|12591|12545|12709|12659|12459|12289|7798339
1577077200000|2019-12-23 05:00:00|13451|11635|12510|12488|13451|12585|12469|11635|4150678
1577163600000|2019-12-24 05:00:00|12606|12482|12524|12512|12606|12530|12459|12457|1279682
1577336400000|2019-12-26 05:00:00|12517|12505|12549|12522|12594|12575|12488|12486|2498533
1577422800000|2019-12-27 05:00:00|12606|12289|12609|12605|12673|12629|12539|12289|2825792
1577682000000|2019-12-30 05:00:00|12660|12601|12469|12447|12748|12621|12414|12413|2391782
1577768400000|2019-12-31 05:00:00|12800|12289|12520|12490|12800|12515|12395|12289|2746954
1577941200000|2020-01-02 05:00:00|12725|12289|12356|12342|12725|12522|12295|12288|4930473
1578027600000|2020-01-03 05:00:00|12448|12216|12278|12240|12448|12353|12186|12140|5146930
1578286800000|2020-01-06 05:00:00|12550|11877|12300|12250|12550|12313|12198|11877|3810047
1578373200000|2020-01-07 05:00:00|12550|11877|12180|12050|12550|12320|12155|11877|4561809
1578459600000|2020-01-08 05:00:00|12364|12061|12320|12251|12364|12342|12195|12050|3424529
1578546000000|2020-01-09 05:00:00|12550|12050|12417|12395|12550|12395|12253|12050|3533893
1578632400000|2020-01-10 05:00:00|12550|12050|12414|12372|12550|12432|12331|12050|2595610
1578891600000|2020-01-13 05:00:00|12550|12050|12540|12500|12550|12500|12362|12050|3414845
1578978000000|2020-01-14 05:00:00|12550|12240|12469|12430|12550|12519|12449|12240|5297002
1579064400000|2020-01-15 05:00:00|12550|12279|12637|12598|12637|12611|12460|12278|3181616
1579150800000|2020-01-16 05:00:00|12990|12100|12638|12608|12990|12676|12560|12100|3834759
1579237200000|2020-01-17 05:00:00|12647|12437|12652|12610|12710|12700|12589|12368|7036497
1579582800000|2020-01-21 05:00:00|12650|12479|12628|12601|12852|12659|12485|12479|5865541
1579669200000|2020-01-22 05:00:00|12845|12400|12639|12618|12845|12672|12585|12399|4797587
1579755600000|2020-01-23 05:00:00|12880|12107|12530|12500|12880|12654|12197|12107|7855362
1579842000000|2020-01-24 05:00:00|12700|12100|12510|12480|12700|12679|12479|12100|6386444
1580101200000|2020-01-27 05:00:00|12877|12318|12640|12506|12877|12638|12421|12318|6013842
1580187600000|2020-01-28 05:00:00|12675|12300|12620|12571|12698|12697|12566|12300|4530437
1580274000000|2020-01-29 05:00:00|12843|12360|12506|12473|12843|12625|12503|12360|3326232
1580360400000|2020-01-30 05:00:00|12637|12300|12627|12570|12667|12638|12445|12300|4024954
1580446800000|2020-01-31 05:00:00|12754|12489|12480|12402|12754|12691|12447|12360|3980874
1580706000000|2020-02-03 05:00:00|12669|12255|12539|12420|12736|12594|12450|12255|3935013
1580792400000|2020-02-04 05:00:00|12551|12255|12598|12550|12792|12734|12546|12255|4310942
1580878800000|2020-02-05 05:00:00|12615|12345|12698|12682|12822|12705|12542|12345|3998606
1580965200000|2020-02-06 05:00:00|12924|12705|12735|12700|12924|12808|12676|12512|5689941
1581051600000|2020-02-07 05:00:00|12908|12483|12629|12591|12908|12724|12606|12483|3680710
1581310800000|2020-02-10 05:00:00|12785|12345|12694|12617|12785|12679|12577|12345|2705962
1581397200000|2020-02-11 05:00:00|12848|12469|12425|12410|12848|12658|12403|12387|3989623
1581483600000|2020-02-12 05:00:00|12571|12422|12345|12300|12571|12467|12287|12285|3891469
1581570000000|2020-02-13 05:00:00|12571|12000|12509|12470|12571|12527|12317|12000|4554793
1581656400000|2020-02-14 05:00:00|12571|12351|12640|12590|12640|12614|12479|12350|3312771
1582002000000|2020-02-18 05:00:00|12770|12210|12535|12487|12770|12615|12483|12210|3557685
1582088400000|2020-02-19 05:00:00|12770|12010|12600|12547|12770|12645|12470|12010|2987693
1582174800000|2020-02-20 05:00:00|12596|12350|12649|12610|12750|12675|12466|12350|4136370
1582261200000|2020-02-21 05:00:00|12810|12270|12690|12650|12810|12807|12581|12270|5811145
1582520400000|2020-02-24 05:00:00|12538|12440|12534|12331|12714|12654|12315|12306|4951446
1582606800000|2020-02-25 05:00:00|12615|12321|12240|12002|12615|12396|12088|12002|5060212
1582693200000|2020-02-26 05:00:00|12077|12000|12015|11900|12300|12238|11985|11900|4418425
1582779600000|2020-02-27 05:00:00|11926|11780|11340|11260|12193|11991|11300|11235|8415132
1582866000000|2020-02-28 05:00:00|11150|11112|11470|11412|11533|11452|10671|10666|15695366
1583125200000|2020-03-02 05:00:00|11590|10981|11955|11941|12182|11979|11200|10980|8108302
1583211600000|2020-03-03 05:00:00|12090|12013|12014|11817|12190|12173|11715|11570|8480707
1583298000000|2020-03-04 05:00:00|11975|11849|12399|12276|12500|12468|11930|11763|6136300
1583384400000|2020-03-05 05:00:00|12650|12140|12379|12165|12650|12385|12029|12018|5957873
1583470800000|2020-03-06 05:00:00|12450|11740|12159|11994|12450|12258|11723|11720|6413344
1583726400000|2020-03-09 04:00:00|11841|11521|11870|11725|12233|12000|11492|11200|7952822
1583812800000|2020-03-10 04:00:00|12110|11320|11925|11703|12150|12079|11446|11320|7470401
1583899200000|2020-03-11 04:00:00|11963|11700|11198|11000|12209|11958|11071|11000|11385251
1583985600000|2020-03-12 04:00:00|11159|10930|10100|10001|11159|11157|10001|10000|12932819
1584072000000|2020-03-13 04:00:00|11800|9150|11389|11277|11800|11462|10200|9150|10924864
1584331200000|2020-03-16 04:00:00|11072|10740|11200|10901|11595|11586|10101|10000|11109690
1584417600000|2020-03-17 04:00:00|11500|11141|11521|11520|11987|11967|10963|10930|12618405
1584504000000|2020-03-18 04:00:00|11400|11151|11989|11925|12150|12141|11200|11120|13209063
1584590400000|2020-03-19 04:00:00|11950|11500|11068|10850|12010|11798|10943|10850|9232553
1584676800000|2020-03-20 04:00:00|11500|11161|10243|10155|11500|11417|10167|10103|13303952
1584936000000|2020-03-23 04:00:00|10243|9980|9946|9802|10600|10467|9440|9425|13187914
1585022400000|2020-03-24 04:00:00|10261|9980|10325|10151|10500|10394|9611|9604|8252664
1585108800000|2020-03-25 04:00:00|11000|9800|10150|10065|11000|10750|9889|9800|10650566
1585195200000|2020-03-26 04:00:00|10114|9980|10860|10800|11000|10821|10000|9980|9833821
1585281600000|2020-03-27 04:00:00|10869|10689|11016|10902|11430|11429|10414|10360|10036779
1585540800000|2020-03-30 04:00:00|11140|11014|11549|11450|11585|11554|11017|10830|9995990
1585627200000|2020-03-31 04:00:00|11630|11362|10969|10900|11630|11561|10950|10899|10644201
1585713600000|2020-04-01 04:00:00|10848|10726|11025|10955|11220|11217|10650|10600|7299283
1585800000000|2020-04-02 04:00:00|11179|10962|11450|11252|11570|11496|10730|10710|6314631
1585886400000|2020-04-03 04:00:00|11630|11191|11539|11481|11630|11560|11308|11190|4462800
1586145600000|2020-04-06 04:00:00|11797|11712|11800|11700|11900|11896|11467|11451|10646154
1586232000000|2020-04-07 04:00:00|11990|11837|11400|11290|12160|12005|11214|11200|9429175
1586318400000|2020-04-08 04:00:00|11556|11190|11550|11331|11629|11536|11190|11183|8035837
1586404800000|2020-04-09 04:00:00|11630|11526|11518|11478|11870|11864|11393|11332|8838244
1586750400000|2020-04-13 04:00:00|11450|11370|11649|11600|11700|11671|11321|11307|4870781
1586836800000|2020-04-14 04:00:00|11810|11400|12400|12300|12426|12400|11629|11400|7096974
1586923200000|2020-04-15 04:00:00|12428|12090|12160|12152|12428|12340|11948|11910|7775381
1587009600000|2020-04-16 04:00:00|12350|12153|12547|12525|12583|12550|11992|11910|7849527
1587096000000|2020-04-17 04:00:00|12645|12270|12480|12440|12710|12510|11875|11810|9826507
1587355200000|2020-04-20 04:00:00|14000|10756|12100|12075|14000|12466|12020|10756|7183663
1587441600000|2020-04-21 04:00:00|12075|11910|12087|11981|12100|12033|11845|11800|6321461
1587528000000|2020-04-22 04:00:00|12100|12046|11938|11900|12155|12105|11878|11876|7455714
1587614400000|2020-04-23 04:00:00|11990|11868|11917|11819|12108|11965|11754|11404|14316217
1587700800000|2020-04-24 04:00:00|11940|11777|11890|11872|11990|11980|11862|11636|9777359
1587960000000|2020-04-27 04:00:00|11990|11746|11750|11740|11990|11981|11691|11688|6834521
1588046400000|2020-04-28 04:00:00|11932|11583|11712|11690|11932|11903|11617|11583|7143671
1588132800000|2020-04-29 04:00:00|12175|11400|11749|11665|12175|11804|11509|11400|5936602
1588219200000|2020-04-30 04:00:00|12731|10600|11778|11670|12731|11825|11566|10600|5771620
1588305600000|2020-05-01 04:00:00|12150|11400|11682|11650|12150|11836|11633|11400|5103105
1588564800000|2020-05-04 04:00:00|12000|11200|11575|11570|12000|11710|11508|11200|3435405
1588651200000|2020-05-05 04:00:00|11800|11300|11617|11601|11800|11724|11522|11300|3756114
1588737600000|2020-05-06 04:00:00|11850|11400|11310|11295|11850|11655|11290|11280|4594194
1588824000000|2020-05-07 04:00:00|11458|11350|11272|11224|11458|11411|11183|11134|5775138
1588910400000|2020-05-08 04:00:00|11430|11212|11629|11595|11639|11625|11285|11212|6326615
1589169600000|2020-05-11 04:00:00|11700|11370|11531|11530|11700|11601|11495|11370|4902041
1589256000000|2020-05-12 04:00:00|11588|11500|11400|11341|11592|11590|11352|11305|5275052
1589342400000|2020-05-13 04:00:00|11700|10910|11475|11392|11700|11533|11349|10910|7517755
1589428800000|2020-05-14 04:00:00|11495|11300|11399|11381|11495|11445|11126|11125|7219091
1589515200000|2020-05-15 04:00:00|11850|10726|11461|11401|11850|11475|11205|10726|5738837
1589774400000|2020-05-18 04:00:00|11545|11290|11650|11623|11700|11699|11474|11290|5983899
1589860800000|2020-05-19 04:00:00|11700|11370|11279|11261|11700|11650|11238|11205|5235660
1589947200000|2020-05-20 04:00:00|11700|10726|11348|11301|11700|11376|11214|10726|4343105
1590033600000|2020-05-21 04:00:00|11350|11200|11176|11168|11450|11319|11144|11135|5076751
1590120000000|2020-05-22 04:00:00|11142|11000|11290|11275|11360|11358|11114|11000|3729495
1590465600000|2020-05-26 04:00:00|11540|11000|11233|11211|11540|11419|11185|11000|6302607
1590552000000|2020-05-27 04:00:00|11350|11000|11398|11350|11400|11397|11184|11000|4724576
1590638400000|2020-05-28 04:00:00|11540|11180|11636|11550|11700|11698|11387|11180|4969396
1590724800000|2020-05-29 04:00:00|12000|11370|11679|11610|12000|11675|11464|11370|5948876
1590984000000|2020-06-01 04:00:00|11850|11390|11724|11687|11850|11748|11527|11390|3277681
1591070400000|2020-06-02 04:00:00|12175|11128|11825|11791|12175|11809|11682|11128|3797145
1591156800000|2020-06-03 04:00:00|12175|11390|11919|11853|12175|11918|11799|11390|3596590
1591243200000|2020-06-04 04:00:00|12175|11390|11632|11585|12175|11881|11558|11390|4232812
1591329600000|2020-06-05 04:00:00|11847|11210|11825|11800|11885|11880|11607|11210|5473242
1591588800000|2020-06-08 04:00:00|12366|11210|11885|11881|12366|11915|11689|11210|4005555
1591675200000|2020-06-09 04:00:00|12366|11210|11900|11845|12366|11976|11817|11210|3434059
1591761600000|2020-06-10 04:00:00|12110|11888|11899|11843|12110|11985|11813|11710|4071447
1591848000000|2020-06-11 04:00:00|12110|11710|11725|11640|12110|11952|11602|11600|5786794
1591934400000|2020-06-12 04:00:00|11940|11370|11568|11540|11940|11805|11526|11370|4968858
1592193600000|2020-06-15 04:00:00|11645|11215|11799|11700|11799|11772|11383|11215|5585778
1592280000000|2020-06-16 04:00:00|11930|11690|11859|11813|11930|11895|11696|11542|4915794
1592366400000|2020-06-17 04:00:00|13000|10759|11793|11751|13000|11911|11744|10759|3916494
1592452800000|2020-06-18 04:00:00|12550|11000|12000|11930|12550|11995|11674|11000|4260948
1592539200000|2020-06-19 04:00:00|12090|11710|11888|11805|12184|12182|11807|11710|9061319
1592798400000|2020-06-22 04:00:00|12731|11210|11841|11777|12731|11907|11733|11210|3336443
1592884800000|2020-06-23 04:00:00|11992|11710|11773|11747|11992|11918|11766|11710|3190235
1592971200000|2020-06-24 04:00:00|11928|11710|11695|11628|11987|11815|11628|11623|4129644
1593057600000|2020-06-25 04:00:00|12340|11100|11824|11800|12340|11813|11604|11100|3505215
1593144000000|2020-06-26 04:00:00|11940|11560|11569|11534|11940|11836|11509|11500|15985292
1593403200000|2020-06-29 04:00:00|11800|11210|11791|11772|11810|11805|11550|11210|4233243
1593489600000|2020-06-30 04:00:00|11839|11501|11987|11930|11996|11994|11726|11501|4577043
1593576000000|2020-07-01 04:00:00|12220|11800|12029|11970|12220|12038|11852|11800|4660887
1593662400000|2020-07-02 04:00:00|12220|11710|12149|12089|12250|12249|11970|11710|4063387
1594008000000|2020-07-06 04:00:00|12200|12155|12240|12163|12244|12240|12088|12010|4010651
1594094400000|2020-07-07 04:00:00|12731|11650|12235|12226|12731|12324|12057|11650|4426615
1594180800000|2020-07-08 04:00:00|12731|11501|12333|12290|12731|12323|12162|11501|3951103
1594267200000|2020-07-09 04:00:00|12340|12010|12295|12250|12398|12397|12182|12010|3414148
1594353600000|2020-07-10 04:00:00|12540|12160|12439|12389|12540|12440|12201|12160|4613052
1594612800000|2020-07-13 04:00:00|13500|11499|12490|12405|13500|12557|12335|11499|5292226
1594699200000|2020-07-14 04:00:00|12690|12310|12598|12510|12690|12587|12351|12310|3674046
1594785600000|2020-07-15 04:00:00|13000|11846|12463|12432|13000|12689|12426|11846|5102440
1594872000000|2020-07-16 04:00:00|12731|12420|12476|12444|12731|12552|12392|12370|2427455
1594958400000|2020-07-17 04:00:00|12690|12310|12580|12560|12690|12606|12471|12310|2891461
1595217600000|2020-07-20 04:00:00|12690|12235|12550|12545|12690|12583|12471|12235|2376380
1595304000000|2020-07-21 04:00:00|12690|12420|12550|12510|12690|12663|12492|12420|2656739
1595390400000|2020-07-22 04:00:00|12624|12235|12645|12642|12650|12642|12421|12235|4158277
1595476800000|2020-07-23 04:00:00|12731|12310|12658|12633|12731|12717|12541|12310|4378814
1595563200000|2020-07-24 04:00:00|12840|12460|12672|12546|12840|12776|12532|12460|3900835
1595822400000|2020-07-27 04:00:00|12840|12385|12648|12603|12840|12700|12548|12385|4293649
1595908800000|2020-07-28 04:00:00|12840|12385|12855|12788|12877|12846|12629|12385|4598031
1595995200000|2020-07-29 04:00:00|12990|12610|12867|12800|12990|12923|12740|12610|4239169
1596081600000|2020-07-30 04:00:00|13146|12450|13140|13103|13355|13202|12800|12450|7746267
1596168000000|2020-07-31 04:00:00|13290|12910|13145|13112|13290|13137|12920|12910|4726466
1596427200000|2020-08-03 04:00:00|13290|13112|13129|13100|13290|13192|13036|12910|4303408
1596513600000|2020-08-04 04:00:00|13290|12835|13387|13360|13479|13393|13072|12835|5478240
1596600000000|2020-08-05 04:00:00|13440|13350|13350|13320|13655|13462|13312|13169|3969214
1596686400000|2020-08-06 04:00:00|13405|13210|13290|13251|13405|13350|13213|13210|2703171
1596772800000|2020-08-07 04:00:00|13590|12831|13355|13341|13590|13363|13228|12831|2683018
1597032000000|2020-08-10 04:00:00|13590|13210|13410|13305|13590|13443|13318|13210|3830980
1597118400000|2020-08-11 04:00:00|13590|13210|13380|13323|13590|13542|13280|13210|3640380
1597204800000|2020-08-12 04:00:00|13590|13210|13545|13512|13650|13597|13370|13210|4129341
1597291200000|2020-08-13 04:00:00|13740|13360|13676|13581|13740|13590|13496|13360|3302935
1597377600000|2020-08-14 04:00:00|13740|13360|13510|13483|13740|13561|13455|13360|3537767
1597636800000|2020-08-17 04:00:00|15235|12000|13580|13550|15235|13569|13474|12000|3726434
1597723200000|2020-08-18 04:00:00|13740|13360|13670|13630|13752|13751|13545|13360|5845382
1597809600000|2020-08-19 04:00:00|13890|13285|13563|13510|13890|13630|13547|13285|3859448
1597896000000|2020-08-20 04:00:00|14300|13050|13700|13685|14300|13697|13500|13050|2713933
1597982400000|2020-08-21 04:00:00|13740|13360|13778|13649|13840|13810|13592|13360|3767629
1598241600000|2020-08-24 04:00:00|13890|13510|13875|13870|13890|13875|13713|13510|4761014
1598328000000|2020-08-25 04:00:00|13890|13633|13920|13900|14112|13939|13781|13633|2929121
1598414400000|2020-08-26 04:00:00|14469|13389|13925|13810|14469|13931|13825|13389|3130684
1598500800000|2020-08-27 04:00:00|14040|13660|13869|13821|14040|13968|13787|13660|4035215
1598587200000|2020-08-28 04:00:00|14040|13613|13898|13852|14040|13895|13696|13613|2307891
1598846400000|2020-08-31 04:00:00|14040|13660|13880|13801|14040|13898|13782|13660|2714357
1598932800000|2020-09-01 04:00:00|14040|13613|13900|13818|14040|13900|13708|13613|3427938
1599019200000|2020-09-02 04:00:00|14040|13613|14080|14052|14175|14132|13790|13613|4947302
1599105600000|2020-09-03 04:00:00|14190|13810|13812|13726|14190|14168|13709|13705|4372349
1599192000000|2020-09-04 04:00:00|14040|13613|13800|13710|14040|13922|13612|13610|4308353
1599537600000|2020-09-08 04:00:00|13890|13510|13589|13502|13917|13899|13505|13500|4237106
1599624000000|2020-09-09 04:00:00|13740|13463|13880|13815|13962|13955|13585|13463|3753063
1599710400000|2020-09-10 04:00:00|14040|13463|13698|13670|14040|13870|13654|13463|2832105
1599796800000|2020-09-11 04:00:00|13890|13463|13810|13800|13890|13866|13718|13463|2853137
1600056000000|2020-09-14 04:00:00|13890|13613|13890|13822|14108|13957|13814|13613|2766126
1600142400000|2020-09-15 04:00:00|14040|13763|13899|13840|14040|13975|13840|13763|2549162
1600228800000|2020-09-16 04:00:00|14040|13763|13870|13771|14040|14014|13760|13749|3952480
1600315200000|2020-09-17 04:00:00|14040|13608|13768|13637|14040|13787|13620|13608|2766918
1600401600000|2020-09-18 04:00:00|13993|13608|13764|13701|13993|13825|13627|13608|5750316
1600660800000|2020-09-21 04:00:00|13890|13650|13705|13671|13890|13744|13471|13468|3362370
1600747200000|2020-09-22 04:00:00|13843|13463|13899|13700|13904|13903|13630|13463|2816845
1600833600000|2020-09-23 04:00:00|14365|13200|13660|13613|14365|13862|13610|13200|3837064
1600920000000|2020-09-24 04:00:00|13719|13463|13763|13702|13770|13720|13573|13463|3727782
1601006400000|2020-09-25 04:00:00|13993|13200|13789|13741|13993|13798|13607|13200|3385474
1601265600000|2020-09-28 04:00:00|13890|13510|13875|13811|13996|13993|13779|13510|3705981
1601352000000|2020-09-29 04:00:00|14040|13463|13788|13730|14040|13843|13668|13463|2989685
1601438400000|2020-09-30 04:00:00|14040|13660|13980|13899|14040|13983|13690|13660|4045738
1601524800000|2020-10-01 04:00:00|14000|13660|13988|13851|14000|13999|13823|13660|3773343
1601611200000|2020-10-02 04:00:00|14040|13660|13889|13812|14040|13911|13695|13660|3686772
1601870400000|2020-10-05 04:00:00|14040|13660|13939|13905|14040|13963|13831|13660|3836491
1601956800000|2020-10-06 04:00:00|14040|13660|13959|13911|14080|14077|13882|13660|3465395
1602043200000|2020-10-07 04:00:00|14190|13463|14167|14076|14190|14139|13941|13463|2756576
1602129600000|2020-10-08 04:00:00|14190|13810|14241|14180|14242|14221|14043|13810|2453775
1602216000000|2020-10-09 04:00:00|15000|13200|14326|14294|15000|14364|14179|13200|4355536
1602475200000|2020-10-12 04:00:00|14809|14000|14490|14449|14809|14532|14320|14000|3843516
1602561600000|2020-10-13 04:00:00|15000|14063|14470|14421|15000|14483|14348|14063|2802328
1602648000000|2020-10-14 04:00:00|14640|14213|14425|14404|14640|14508|14310|14213|2533406
1602734400000|2020-10-15 04:00:00|14640|14213|14444|14360|14640|14438|14281|14213|3347437
1602820800000|2020-10-16 04:00:00|14490|14213|14439|14400|14588|14584|14368|14213|3962136
1603080000000|2020-10-19 04:00:00|14640|14260|14225|14200|14640|14535|14114|14087|3737527
1603166400000|2020-10-20 04:00:00|14420|14110|14262|14251|14595|14587|14193|14110|5074432
1603252800000|2020-10-21 04:00:00|14969|13500|14319|14205|14969|14432|14219|13500|3245189
1603339200000|2020-10-22 04:00:00|14969|13500|14175|14145|14969|14275|14108|13500|2943635
1603425600000|2020-10-23 04:00:00|14340|14063|14238|14216|14340|14287|14168|14063|2609038
1603684800000|2020-10-26 04:00:00|14340|13960|14150|14102|14340|14204|14003|13960|3135276
1603771200000|2020-10-27 04:00:00|15000|13500|14220|14180|15000|14332|14110|13500|3838683
1603857600000|2020-10-28 04:00:00|14340|13960|13825|13800|14340|14130|13732|13671|3730180
1603944000000|2020-10-29 04:00:00|13993|13500|13739|13671|13993|13907|13581|13500|3416376
1604030400000|2020-10-30 04:00:00|13993|13500|13815|13710|13993|13797|13471|13467|3820256
1604293200000|2020-11-02 05:00:00|13890|13510|13908|13850|14000|13998|13745|13510|3876532
1604379600000|2020-11-03 05:00:00|14143|13463|14300|14000|14300|14265|13974|13463|3913382
1604466000000|2020-11-04 05:00:00|14340|13463|14100|14065|14340|14298|13921|13463|3528218
1604552400000|2020-11-05 05:00:00|14500|13913|14233|14110|14500|14352|14162|13913|3500533
1604638800000|2020-11-06 05:00:00|15236|13449|14380|14323|15236|14406|14168|13449|2622111
1604898000000|2020-11-09 05:00:00|15236|13449|13770|13750|15236|14900|13743|13449|8343681
1604984400000|2020-11-10 05:00:00|14040|13613|14025|13935|14124|14062|13716|13613|4836851
1605070800000|2020-11-11 05:00:00|14692|13449|14340|14160|14692|14298|14068|13449|3402656
1605157200000|2020-11-12 05:00:00|14213|13960|14240|14195|14340|14245|14096|13960|3706243
1605243600000|2020-11-13 05:00:00|14340|13960|14449|14420|14450|14447|14190|13960|3631851
1605502800000|2020-11-16 05:00:00|14490|14300|14240|14205|14734|14640|14127|14107|5443917
1605589200000|2020-11-17 05:00:00|14490|14063|14188|14178|14490|14347|14181|14063|3692211
1605675600000|2020-11-18 05:00:00|14490|14063|14000|13941|14490|14228|13970|13902|3249156
1605762000000|2020-11-19 05:00:00|14180|13913|13938|13821|14180|14003|13837|13810|3165616
1605848400000|2020-11-20 05:00:00|14143|13763|13955|13930|14143|14035|13866|13763|2910327
1606107600000|2020-11-23 05:00:00|14190|13783|13940|13895|14190|13993|13787|13783|2655539
1606194000000|2020-11-24 05:00:00|14206|13350|13860|13826|14206|13981|13807|13350|4164497
1606280400000|2020-11-25 05:00:00|14143|13750|13900|13868|14143|13939|13761|13742|3524753
1606453200000|2020-11-27 05:00:00|13919|13826|13860|13855|13919|13871|13754|13751|1926948
1606712400000|2020-11-30 05:00:00|14040|13732|13874|13766|14040|13917|13675|13673|6889972
1606798800000|2020-12-01 05:00:00|14206|13589|13941|13921|14206|13951|13817|13589|4211798
1606885200000|2020-12-02 05:00:00|14206|13589|13849|13750|14206|13992|13749|13589|3880193
1606971600000|2020-12-03 05:00:00|14206|13589|13750|13734|14206|13860|13555|13554|5252184
1607058000000|2020-12-04 05:00:00|14206|13478|13747|13721|14206|13782|13588|13478|3917340
1607317200000|2020-12-07 05:00:00|13931|13478|13800|13768|13931|13812|13656|13478|3670593
1607403600000|2020-12-08 05:00:00|13960|13461|13836|13806|13960|13878|13644|13461|3552327
1607490000000|2020-12-09 05:00:00|14400|13200|13660|13625|14400|13842|13625|13200|3863946
1607576400000|2020-12-10 05:00:00|14206|13200|13680|13551|14206|13688|13505|13200|4099930
1607662800000|2020-12-11 05:00:00|14750|12300|13670|13651|14750|13679|13434|12300|3533684
1607922000000|2020-12-14 05:00:00|13900|13367|13649|13587|13900|13792|13582|13367|2777835
1608008400000|2020-12-15 05:00:00|14000|13367|13665|13651|14000|13755|13631|13367|2791480
1608094800000|2020-12-16 05:00:00|13935|13313|13749|13703|13935|13826|13600|13313|2939421
1608181200000|2020-12-17 05:00:00|14206|13275|13839|13826|14206|13911|13735|13275|3211955
1608267600000|2020-12-18 05:00:00|13935|13660|13990|13908|14007|14006|13747|13660|7961715
1608526800000|2020-12-21 05:00:00|14745|13200|13752|13630|14745|13900|13622|13200|3307319
1608613200000|2020-12-22 05:00:00|13900|13313|13710|13635|13900|13806|13638|13313|3026476
1608699600000|2020-12-23 05:00:00|13847|13367|13657|13626|13847|13751|13614|13367|3357141
1608786000000|2020-12-24 05:00:00|13847|13367|13785|13773|13847|13813|13648|13367|1498870
1609131600000|2020-12-28 05:00:00|14030|13510|13950|13874|14030|13938|13771|13510|2100076
1609218000000|2020-12-29 05:00:00|14000|13660|13869|13823|14000|13993|13821|13660|2992361
1609304400000|2020-12-30 05:00:00|13960|13660|13782|13777|13960|13888|13756|13660|1787304
1609390800000|2020-12-31 05:00:00|14000|13367|13930|13890|14000|13927|13740|13367|2235561
1609736400000|2021-01-04 05:00:00|14000|13613|13797|13750|14104|14040|13634|13613|4617570
1609822800000|2021-01-05 05:00:00|14400|13367|13884|13778|14400|13900|13628|13367|4183382
1609909200000|2021-01-06 05:00:00|14040|13735|14049|14016|14106|14104|13848|13698|6034832
1609995600000|2021-01-07 05:00:00|14400|13900|13928|13886|14400|14065|13807|13802|4533657
1610082000000|2021-01-08 05:00:00|14275|13806|13899|13879|14275|13955|13700|13699|4206868
1610341200000|2021-01-11 05:00:00|14500|13450|13870|13785|14500|13941|13762|13450|3014419
1610427600000|2021-01-12 05:00:00|14350|13367|13699|13680|14350|13821|13625|13367|3672500
1610514000000|2021-01-13 05:00:00|14350|13200|13783|13726|14350|13806|13678|13200|3396747
1610600400000|2021-01-14 05:00:00|13890|13517|13635|13585|13890|13783|13529|13517|3650137
1610686800000|2021-01-15 05:00:00|13890|13313|13515|13482|13890|13616|13468|13313|4446612
1611032400000|2021-01-19 05:00:00|13740|13360|13412|13388|13740|13631|13357|13350|5519902
1611118800000|2021-01-20 05:00:00|13603|13390|13240|13220|13769|13750|13128|13125|8491310
1611205200000|2021-01-21 05:00:00|13393|13013|13108|13100|13393|13197|13051|13013|5819439
1611291600000|2021-01-22 05:00:00|13220|12954|13024|13000|13220|13145|13000|12954|4302681
1611550800000|2021-01-25 05:00:00|13290|12910|13219|13211|13300|13298|12954|12910|5371720
1611637200000|2021-01-26 05:00:00|14174|12200|13300|13251|14174|13346|13148|12200|3948931
1611723600000|2021-01-27 05:00:00|13790|12929|12770|12760|13790|13310|12770|12760|6868460
1611810000000|2021-01-28 05:00:00|13250|12161|13035|13000|13250|13165|12733|12161|4883049
1611896400000|2021-01-29 05:00:00|14250|11534|12839|12810|14250|13011|12803|11534|4944414
1612155600000|2021-02-01 05:00:00|12998|12701|12965|12873|12998|12964|12821|12701|4023058
1612242000000|2021-02-02 05:00:00|13439|12300|12909|12890|13439|13072|12869|12300|4393429
1612328400000|2021-02-03 05:00:00|13300|12700|12930|12897|13300|12943|12776|12700|4817104
1612414800000|2021-02-04 05:00:00|13050|12877|12920|12900|13050|12945|12860|12857|4526625
1612501200000|2021-02-05 05:00:00|13300|12700|12967|12955|13300|13008|12903|12700|3216556
1612760400000|2021-02-08 05:00:00|13626|12443|12920|12901|13626|13009|12812|12443|4618711
1612846800000|2021-02-09 05:00:00|13369|12700|12899|12877|13369|12993|12824|12700|4016400
1612933200000|2021-02-10 05:00:00|13200|12762|12822|12817|13200|12914|12796|12762|5797542
1613019600000|2021-02-11 05:00:00|13541|12200|12860|12830|13541|12932|12813|12200|4053304
1613106000000|2021-02-12 05:00:00|13067|12529|12780|12761|13067|12836|12659|12529|5390250
1613451600000|2021-02-16 05:00:00|12990|12762|12801|12777|12990|12864|12700|12698|5795132
1613538000000|2021-02-17 05:00:00|13230|12528|12865|12846|13230|12947|12714|12528|5474928
1613624400000|2021-02-18 05:00:00|12999|12500|12953|12930|12999|12984|12759|12500|4361773
1613710800000|2021-02-19 05:00:00|13233|12515|12712|12710|13233|12965|12703|12515|5161948
1613970000000|2021-02-22 05:00:00|12990|12527|12678|12640|12990|12724|12640|12527|4776577
1614056400000|2021-02-23 05:00:00|12990|12480|12779|12747|12995|12990|12630|12480|7049303
1614142800000|2021-02-24 05:00:00|12950|12611|12798|12766|12953|12823|12700|12611|5038490
1614229200000|2021-02-25 05:00:00|12965|12611|12717|12610|12965|12898|12629|12610|5320591
1614315600000|2021-02-26 05:00:00|12950|12400|12380|12352|12950|12704|12190|12182|12427772
1614574800000|2021-03-01 05:00:00|12950|12015|12449|12438|12950|12549|12374|12015|5174142
1614661200000|2021-03-02 05:00:00|13803|11200|12449|12430|13803|12485|12350|11200|6411887
1614747600000|2021-03-03 05:00:00|12750|12000|12315|12305|12750|12446|12279|12000|4953511
1614834000000|2021-03-04 05:00:00|12750|12015|12216|12175|12750|12476|12154|12015|6333669
1614920400000|2021-03-05 05:00:00|12643|12030|12619|12570|12643|12632|12192|12030|6671772
1615179600000|2021-03-08 05:00:00|12800|12539|12779|12753|12891|12889|12533|12357|6118798
1615266000000|2021-03-09 05:00:00|12950|12757|12698|12601|12950|12890|12593|12565|5932214
1615352400000|2021-03-10 05:00:00|13250|11977|12779|12700|13250|12842|12550|11977|5850507
1615438800000|2021-03-11 05:00:00|12950|12683|12768|12700|12950|12830|12676|12610|4398174
1615525200000|2021-03-12 05:00:00|12950|12625|12805|12791|12950|12882|12691|12610|4256929
1615780800000|2021-03-15 04:00:00|12950|12610|12879|12830|12950|12903|12720|12610|4552517
1615867200000|2021-03-16 04:00:00|12950|12563|12977|12876|12998|12997|12852|12563|4118963
1615953600000|2021-03-17 04:00:00|13037|12760|12855|12842|13037|12982|12820|12760|3946174
1616040000000|2021-03-18 04:00:00|13230|12416|12884|12850|13230|12902|12704|12416|4539823
1616126400000|2021-03-19 04:00:00|12912|12610|12845|12757|13100|12972|12790|12610|8959991
1616385600000|2021-03-22 04:00:00|13626|12200|13032|12972|13626|13088|12767|12200|4788756
1616472000000|2021-03-23 04:00:00|13626|12200|13250|13226|13626|13328|12970|12200|5964243
1616558400000|2021-03-24 04:00:00|13586|12700|13288|13176|13586|13314|13062|12700|4999300
1616644800000|2021-03-25 04:00:00|13900|12554|13349|13276|13900|13362|13200|12554|4700270
1616731200000|2021-03-26 04:00:00|13700|11977|13545|13520|13700|13555|13249|11977|6487307
1616990400000|2021-03-29 04:00:00|13561|13443|13775|13757|13785|13780|13481|13400|7151833
1617076800000|2021-03-30 04:00:00|13782|13683|13545|13540|13815|13799|13515|13510|4546604
1617163200000|2021-03-31 04:00:00|13639|13400|13552|13550|13800|13674|13527|13400|5249719
1617249600000|2021-04-01 04:00:00|13611|13400|13428|13419|13631|13573|13333|13331|5894258
1617595200000|2021-04-05 04:00:00|13590|13000|13697|13641|13740|13725|13448|13000|4647571
1617681600000|2021-04-06 04:00:00|13680|13549|13670|13650|13740|13701|13565|13400|3364992
1617768000000|2021-04-07 04:00:00|13697|13606|13726|13689|13740|13737|13626|13463|3843481
1617854400000|2021-04-08 04:00:00|13734|13644|13760|13730|13764|13761|13658|13463|3784973
1617940800000|2021-04-09 04:00:00|13792|13682|13634|13600|13840|13726|13559|13510|3332743
1618200000000|2021-04-12 04:00:00|13660|13615|13700|13670|13840|13704|13575|13570|3940686
1618286400000|2021-04-13 04:00:00|13750|13650|13515|13509|13840|13670|13484|13410|6068170
1618372800000|2021-04-14 04:00:00|13580|13501|13599|13560|13606|13578|13460|13458|5027231
1618459200000|2021-04-15 04:00:00|13667|13548|13749|13710|13776|13775|13579|13470|4757890
1618545600000|2021-04-16 04:00:00|13937|13257|13725|13713|13937|13800|13689|13257|5213449
1618804800000|2021-04-19 04:00:00|14400|12800|13659|13637|14400|13722|13540|12800|5540370
1618891200000|2021-04-20 04:00:00|14400|13014|13774|13765|14400|13858|13362|13014|7310269
1618977600000|2021-04-21 04:00:00|14400|13014|13680|13670|14400|13857|13660|13014|5764779
1619064000000|2021-04-22 04:00:00|13656|13510|13444|13410|13699|13600|13406|13405|4334702
1619150400000|2021-04-23 04:00:00|13547|13432|13394|13379|13740|13509|13326|13175|4043815
1619409600000|2021-04-26 04:00:00|13446|13332|13124|13115|13450|13428|13110|13107|6297360
1619496000000|2021-04-27 04:00:00|13990|12200|13139|13105|13990|13188|13031|12200|5773312
1619582400000|2021-04-28 04:00:00|13990|12200|13140|13124|13990|13182|13088|12200|4015948
1619668800000|2021-04-29 04:00:00|13530|12887|13249|13205|13530|13299|13124|12887|4191564
1619755200000|2021-04-30 04:00:00|13700|12600|13349|13342|13700|13367|13190|12600|4433390
1620014400000|2021-05-03 04:00:00|13436|13053|13518|13481|13574|13567|13378|13053|5194801
1620100800000|2021-05-04 04:00:00|13845|13130|13479|13435|13845|13582|13421|13130|6484599
1620187200000|2021-05-05 04:00:00|13990|13000|13345|13325|13990|13497|13325|13000|5555356
1620273600000|2021-05-06 04:00:00|13530|13000|13539|13503|13550|13536|13365|13000|5627040
1620360000000|2021-05-07 04:00:00|13990|13000|13540|13515|13990|13603|13470|13000|3855327
1620619200000|2021-05-10 04:00:00|13990|13000|13825|13768|13990|13841|13540|13000|6111948
1620705600000|2021-05-11 04:00:00|13990|13668|13703|13622|13990|13877|13648|13510|7985164
1620792000000|2021-05-12 04:00:00|13730|13634|13599|13557|13890|13700|13545|13510|5914318
1620878400000|2021-05-13 04:00:00|13790|13463|13832|13772|13900|13853|13497|13463|5963125
1620964800000|2021-05-14 04:00:00|13888|13788|13830|13805|13910|13908|13763|13600|4025039
1621224000000|2021-05-17 04:00:00|13990|13743|13835|13774|13990|13907|13762|13660|4990679
1621310400000|2021-05-18 04:00:00|13990|13764|13613|13601|13990|13803|13613|13540|5848093
1621396800000|2021-05-19 04:00:00|13775|13505|13654|13584|13775|13683|13558|13505|6531416
1621483200000|2021-05-20 04:00:00|13775|13624|13822|13800|13872|13871|13613|13510|5779753
1621569600000|2021-05-21 04:00:00|13990|13566|13811|13800|13990|13894|13778|13566|6380774
1621828800000|2021-05-24 04:00:00|13990|13400|13847|13797|13990|13879|13774|13400|4545353
1621915200000|2021-05-25 04:00:00|13990|13566|13875|13843|13990|13871|13676|13566|5774897
1622001600000|2021-05-26 04:00:00|13890|13800|13830|13790|13984|13882|13787|13700|5569527
1622088000000|2021-05-27 04:00:00|13990|13566|13573|13542|13990|13843|13468|13463|18038344
1622174400000|2021-05-28 04:00:00|13990|13550|13500|13490|13990|13650|13464|13445|6516521
1622520000000|2021-06-01 04:00:00|13990|13000|13288|13266|13990|13600|13248|13000|6312201
1622606400000|2021-06-02 04:00:00|13341|13000|13346|13302|13410|13362|13254|13000|5123717
1622692800000|2021-06-03 04:00:00|13370|13150|13600|13510|13600|13590|13317|13150|8345621
1622779200000|2021-06-04 04:00:00|13637|13532|13649|13581|13700|13693|13512|13360|4007903
1623038400000|2021-06-07 04:00:00|13990|13000|13660|13621|13990|13684|13568|13000|5535737
1623124800000|2021-06-08 04:00:00|13990|13500|13500|13475|13990|13674|13476|13456|4429596
1623211200000|2021-06-09 04:00:00|13990|13014|13490|13465|13990|13643|13471|13014|3973355
1623297600000|2021-06-10 04:00:00|13990|13000|13630|13551|13990|13635|13462|13000|4171465
1623384000000|2021-06-11 04:00:00|13613|13530|13496|13486|13650|13586|13412|13411|7439417
1623643200000|2021-06-14 04:00:00|13990|12900|13495|13465|13990|13510|13397|12900|4081614
1623729600000|2021-06-15 04:00:00|13990|13014|13489|13469|13990|13563|13456|13014|3538056
1623816000000|2021-06-16 04:00:00|13990|13014|13266|13259|13990|13557|13260|13014|6082050
1623902400000|2021-06-17 04:00:00|13990|12600|13390|13346|13990|13415|13249|12600|4854330
1623988800000|2021-06-18 04:00:00|13990|12600|13220|13185|13990|13362|13190|12600|5009615
1624248000000|2021-06-21 04:00:00|13284|13000|13340|13307|13359|13325|13170|13000|4894390
1624334400000|2021-06-22 04:00:00|13990|12705|13320|13301|13990|13401|13290|12705|4107143
1624420800000|2021-06-23 04:00:00|13990|12705|13346|13262|13990|13336|13232|12705|3809677
1624507200000|2021-06-24 04:00:00|13990|12758|13312|13308|13990|13340|13274|12758|3506929
1624593600000|2021-06-25 04:00:00|13990|12900|13510|13500|13990|13552|13295|12900|12967983
1624852800000|2021-06-28 04:00:00|13990|12758|13550|13510|13990|13616|13474|12758|4024823
1624939200000|2021-06-29 04:00:00|14730|12200|13458|13440|14730|13580|13383|12200|3677854
1625025600000|2021-06-30 04:00:00|13474|13398|13550|13500|13575|13527|13429|13360|3248557
1625112000000|2021-07-01 04:00:00|13560|13489|13564|13500|13650|13613|13493|13360|3834491
1625198400000|2021-07-02 04:00:00|13737|13491|13590|13581|13737|13663|13542|13360|3412686
1625544000000|2021-07-06 04:00:00|13740|13360|13660|13540|13800|13630|13520|13300|3834350
1625630400000|2021-07-07 04:00:00|13638|13548|13750|13670|13760|13758|13585|13501|3292022
1625716800000|2021-07-08 04:00:00|13990|13575|13720|13632|13990|13739|13590|13526|3826716
1625803200000|2021-07-09 04:00:00|13830|13654|13703|13664|13990|13765|13684|13200|3627115
1626062400000|2021-07-12 04:00:00|13990|13610|13719|13680|13990|13746|13643|13510|3516553
1626148800000|2021-07-13 04:00:00|13717|13660|13700|13641|13774|13757|13651|13510|3953660
1626235200000|2021-07-14 04:00:00|13990|13629|13820|13801|13990|13822|13638|13510|3639878
1626321600000|2021-07-15 04:00:00|13829|13753|13890|13876|13950|13926|13715|13600|4583051
1626408000000|2021-07-16 04:00:00|13990|13660|14064|14051|14100|14077|13895|13525|6220502
1626667200000|2021-07-19 04:00:00|14190|13810|14100|14044|14190|14178|13882|13810|6599141
1626753600000|2021-07-20 04:00:00|14190|13810|14067|13971|14198|14197|13960|13810|5363753
1626840000000|2021-07-21 04:00:00|14190|13810|13934|13925|14690|14020|13899|13100|4373750
1626926400000|2021-07-22 04:00:00|13840|13773|13799|13781|13940|13833|13660|13510|3954075
1627012800000|2021-07-23 04:00:00|13853|13784|13999|13968|14080|13998|13708|13510|4197914
1627272000000|2021-07-26 04:00:00|13969|13890|14049|14001|14100|14082|13925|13766|3593963
1627358400000|2021-07-27 04:00:00|14029|13773|14079|14004|14190|14161|13945|13773|4830727
1627444800000|2021-07-28 04:00:00|14196|13998|13885|13880|14196|14087|13873|13847|5109505
1627531200000|2021-07-29 04:00:00|13997|13780|13967|13948|14100|14016|13870|13780|3546784
1627617600000|2021-07-30 04:00:00|13949|13841|14235|14207|14454|14452|13938|13810|10331553
1627876800000|2021-08-02 04:00:00|14333|14170|14224|14189|14500|14261|14080|14045|4354152
1627963200000|2021-08-03 04:00:00|14277|14188|14392|14296|14446|14421|14157|13960|6053688
1628049600000|2021-08-04 04:00:00|14600|14100|14259|14230|14600|14409|14235|14100|4416990
1628136000000|2021-08-05 04:00:00|14297|14223|14255|14236|14490|14353|14148|14051|3116017
1628222400000|2021-08-06 04:00:00|14289|14193|14159|14142|14490|14310|14122|14110|3322477
1628481600000|2021-08-09 04:00:00|14167|14083|14239|14201|14311|14258|14121|14083|2860755
1628568000000|2021-08-10 04:00:00|14237|14147|14247|14215|14311|14251|14168|14110|3085782
1628654400000|2021-08-11 04:00:00|14271|14182|14280|14255|14346|14324|14214|14110|2381837
1628740800000|2021-08-12 04:00:00|14405|14217|14319|14275|14434|14316|14236|14110|2654737
1628827200000|2021-08-13 04:00:00|14346|14255|14390|14341|14600|14398|14272|14110|3192877
1629086400000|2021-08-16 04:00:00|14379|14311|14485|14365|14600|14469|14330|14110|3672465
1629172800000|2021-08-17 04:00:00|14476|14371|14488|14413|14561|14560|14389|14110|5359030
1629259200000|2021-08-18 04:00:00|14533|14447|14410|14330|14600|14503|14319|14260|3844997
1629345600000|2021-08-19 04:00:00|14305|14246|14555|14405|14555|14528|14241|14110|3969373
1629432000000|2021-08-20 04:00:00|14494|14340|14509|14455|14599|14598|14462|14260|3089116
1629691200000|2021-08-23 04:00:00|14597|14421|14470|14437|14600|14560|14378|14260|2914339
1629777600000|2021-08-24 04:00:00|14499|14425|14339|14315|14603|14437|14300|14260|2909622
1629864000000|2021-08-25 04:00:00|14360|14240|14275|14251|14640|14317|14225|14218|2325120
1629950400000|2021-08-26 04:00:00|14319|14201|14252|14153|14490|14270|14147|14110|3072808
1630036800000|2021-08-27 04:00:00|14337|14219|14250|14211|14490|14297|14164|14110|2661762
1630296000000|2021-08-30 04:00:00|14231|14110|14310|14270|14465|14300|14200|13990|2331371
1630382400000|2021-08-31 04:00:00|14530|14285|14258|14245|14530|14352|14206|14190|4807393
1630468800000|2021-09-01 04:00:00|14336|14200|14399|14365|14450|14418|14223|14200|3888706
1630555200000|2021-09-02 04:00:00|14456|14340|14400|14395|14490|14473|14359|14200|3152553
1630641600000|2021-09-03 04:00:00|14530|14365|14420|14380|14530|14436|14352|14200|3509099
1630987200000|2021-09-07 04:00:00|14597|14417|14370|14333|14597|14484|14330|14328|4466544
1631073600000|2021-09-08 04:00:00|14349|14178|14460|14380|14500|14494|14302|14147|4580714
1631160000000|2021-09-09 04:00:00|14484|14365|14417|14380|14550|14487|14365|14260|4043182
1631246400000|2021-09-10 04:00:00|14499|14200|14470|14413|14608|14445|14337|14200|3785345
1631505600000|2021-09-13 04:00:00|14480|14407|14598|14568|14723|14722|14413|14260|6901050
1631592000000|2021-09-14 04:00:00|14648|14488|14555|14543|14790|14636|14495|14485|3537891
1631678400000|2021-09-15 04:00:00|14600|14502|14530|14500|14700|14577|14475|14410|3620573
1631764800000|2021-09-16 04:00:00|14613|14458|14411|14370|14790|14516|14283|14281|3424152
1631851200000|2021-09-17 04:00:00|14447|14361|14433|14336|14640|14628|14405|14260|8884423
1632110400000|2021-09-20 04:00:00|14371|14293|14350|14207|14486|14485|14198|14196|5220943
1632196800000|2021-09-21 04:00:00|14449|14388|14310|14250|14490|14452|14290|14110|3688289
1632283200000|2021-09-22 04:00:00|14392|14280|14421|14360|14490|14435|14287|14110|3342386
1632369600000|2021-09-23 04:00:00|14536|14336|14490|14421|14536|14468|14350|14110|3238041
1632456000000|2021-09-24 04:00:00|14403|14325|14355|14335|14490|14442|14309|14305|2997762
1632715200000|2021-09-27 04:00:00|14488|14279|14194|14156|14490|14400|14152|14110|3703860
1632801600000|2021-09-28 04:00:00|14204|14096|14107|14060|14490|14167|13956|13955|4182397
1632888000000|2021-09-29 04:00:00|14152|14083|14259|14224|14278|14268|14016|13890|3328244
1632974400000|2021-09-30 04:00:00|14352|14216|13995|13990|14352|14272|13960|13903|4003186
1633060800000|2021-10-01 04:00:00|14011|13800|13970|13958|14190|14022|13833|13800|3459865
1633320000000|2021-10-04 04:00:00|13976|13800|13920|13879|14190|14039|13761|13760|3677140
1633406400000|2021-10-05 04:00:00|13938|13852|13933|13864|14054|14053|13880|13660|3876044
1633492800000|2021-10-06 04:00:00|13904|13768|14175|14125|14190|14129|13835|13768|3061490
1633579200000|2021-10-07 04:00:00|14190|14136|14300|14236|14304|14303|14167|13810|3276343
1633665600000|2021-10-08 04:00:00|14259|14190|14173|14151|14340|14262|14104|13960|3997030
1633924800000|2021-10-11 04:00:00|14192|14129|14232|14200|14340|14275|14165|13960|3144031
1634011200000|2021-10-12 04:00:00|14256|14128|14209|14116|14340|14304|14170|13960|4284435
1634097600000|2021-10-13 04:00:00|14288|14152|14295|14246|14340|14276|14103|14102|3395593
1634184000000|2021-10-14 04:00:00|14352|14232|14428|14410|14500|14434|14276|13960|3550490
1634270400000|2021-10-15 04:00:00|14496|14360|14442|14420|14700|14486|14368|14110|3722774
1634529600000|2021-10-18 04:00:00|14750|14044|14299|14230|14750|14430|14210|14044|4475365
1634616000000|2021-10-19 04:00:00|14750|13907|14066|14062|14750|14285|13893|13878|6356275
1634702400000|2021-10-20 04:00:00|14120|13992|14120|14110|14210|14195|13990|13970|4369380
1634788800000|2021-10-21 04:00:00|14095|14000|13940|13916|14340|14113|13905|13902|4301020
1634875200000|2021-10-22 04:00:00|14750|13010|14082|14052|14750|14101|13937|13010|3234715
1635134400000|2021-10-25 04:00:00|14476|13740|14099|14071|14476|14091|13907|13740|3104046
1635220800000|2021-10-26 04:00:00|14479|13742|14340|14285|14479|14318|14090|13742|3642718
1635307200000|2021-10-27 04:00:00|14646|13924|14222|14184|14646|14367|14171|13924|4232589
1635393600000|2021-10-28 04:00:00|14272|14128|14280|14251|14380|14288|14174|14110|2682792
1635480000000|2021-10-29 04:00:00|14657|13925|14343|14250|14657|14348|14200|13925|2899317
1635739200000|2021-11-01 04:00:00|14644|13850|14275|14200|14644|14377|14249|13850|2876012
1635825600000|2021-11-02 04:00:00|15000|13800|14406|14391|15000|14457|14231|13800|6607781
1635912000000|2021-11-03 04:00:00|14949|13850|14536|14505|14949|14512|14353|13850|4321650
1635998400000|2021-11-04 04:00:00|15000|13975|14533|14532|15000|14550|14235|13975|3601598
1636084800000|2021-11-05 04:00:00|14800|14225|14600|14590|14800|14637|14482|14225|3239768
1636347600000|2021-11-08 05:00:00|15021|14273|14495|14425|15021|14649|14404|14273|2986984
1636434000000|2021-11-09 05:00:00|14560|14432|14539|14500|14632|14583|14458|14300|2594833
1636520400000|2021-11-10 05:00:00|14608|14416|14787|14685|14787|14731|14527|14300|4320175
1636606800000|2021-11-11 05:00:00|14758|14646|14688|14640|14790|14730|14622|14620|2265975
1636693200000|2021-11-12 05:00:00|14710|14602|14680|14630|14790|14707|14598|14410|3342865
1636952400000|2021-11-15 05:00:00|14766|14640|14747|14720|14790|14775|14647|14410|3232316
1637038800000|2021-11-16 05:00:00|14786|14661|14738|14701|14860|14859|14703|14661|4005101
1637125200000|2021-11-17 05:00:00|14775|14613|14728|14701|14905|14778|14644|14613|2743240
1637211600000|2021-11-18 05:00:00|14775|14676|14729|14691|14905|14806|14652|14560|3422310
1637298000000|2021-11-19 05:00:00|14760|14664|14682|14666|14949|14823|14659|14650|3288769
1637557200000|2021-11-22 05:00:00|14747|14678|14800|14780|14949|14894|14650|14625|3591260
1637643600000|2021-11-23 05:00:00|14802|14680|14953|14932|15150|14949|14750|14630|5018095
1637730000000|2021-11-24 05:00:00|14999|14875|14920|14866|15080|14936|14768|14706|3549894
1637902800000|2021-11-26 05:00:00|14820|14617|14762|14750|14973|14970|14650|14400|3743053
1638162000000|2021-11-29 05:00:00|14844|14744|14999|14911|15000|14965|14684|14550|3944855
1638248400000|2021-11-30 05:00:00|14921|14728|14669|14471|15000|14865|14412|14331|5924648
1638334800000|2021-12-01 05:00:00|14574|14408|14750|14666|15520|14787|14504|13195|5125643
1638421200000|2021-12-02 05:00:00|14738|14647|14726|14650|14930|14845|14634|14550|5185826
1638507600000|2021-12-03 05:00:00|14779|14710|14987|14909|15000|14999|14722|14499|7061757
1638766800000|2021-12-06 05:00:00|15096|14972|15239|15191|15300|15238|15008|14700|7455746
1638853200000|2021-12-07 05:00:00|15392|15240|15291|15175|15444|15288|15130|15000|4365111
1638939600000|2021-12-08 05:00:00|15245|15190|15243|15210|15348|15263|15029|15000|5037776
1639026000000|2021-12-09 05:00:00|15280|15144|15359|15314|15460|15418|15162|15000|5457722
1639112400000|2021-12-10 05:00:00|15408|15256|15569|15540|15629|15580|15150|14960|4469303
1639371600000|2021-12-13 05:00:00|15617|15489|15802|15767|15860|15833|15494|15300|5200643
1639458000000|2021-12-14 05:00:00|15824|15712|15883|15825|15904|15862|15667|15622|5281710
1639544400000|2021-12-15 05:00:00|15848|15760|15925|15886|16000|15963|15746|15668|5607483
1639630800000|2021-12-16 05:00:00|15974|15815|16139|16100|16147|16132|15847|15768|6704102
1639717200000|2021-12-17 05:00:00|16162|16078|15809|15790|16220|16170|15731|15655|12488666
1639976400000|2021-12-20 05:00:00|15736|15616|15875|15791|15894|15845|15624|15404|5639272
1640062800000|2021-12-21 05:00:00|15864|15764|15772|15702|15915|15832|15679|15620|4453319
1640149200000|2021-12-22 05:00:00|15825|15724|15965|15932|15965|15958|15728|15620|3760100
1640235600000|2021-12-23 05:00:00|15970|15885|16010|16000|16107|16092|15933|15620|3471790
1640581200000|2021-12-27 05:00:00|16088|15976|16228|16152|16296|16200|16045|15770|2844780
1640667600000|2021-12-28 05:00:00|16221|16146|16298|16262|16382|16338|16162|16050|2783322
1640754000000|2021-12-29 05:00:00|16306|16225|16441|16331|16500|16498|16280|16050|3286851
1640840400000|2021-12-30 05:00:00|16495|16223|16280|16250|16500|16452|16262|16200|3418889
1640926800000|2021-12-31 05:00:00|16450|16050|16395|16300|16450|16389|16247|16050|2773014
1641186000000|2022-01-03 05:00:00|16441|16354|16310|16275|16500|16425|15990|15986|4927723
1641272400000|2022-01-04 05:00:00|16374|16240|16346|16330|16443|16438|16220|16050|5130256
1641358800000|2022-01-05 05:00:00|16455|16343|16460|16420|16534|16530|16340|16280|5502959
1641445200000|2022-01-06 05:00:00|16526|16211|16313|16285|16550|16517|16262|16185|4538333
1641531600000|2022-01-07 05:00:00|16368|16192|16299|16275|16500|16353|16196|16192|3210588
1641790800000|2022-01-10 05:00:00|16500|16207|16105|16052|16500|16312|16018|16005|4541783
1641877200000|2022-01-11 05:00:00|16500|15880|15875|15864|16500|16080|15693|15691|6866643
1641963600000|2022-01-12 05:00:00|15958|15740|15919|15890|16047|15934|15788|15580|3920942
1642050000000|2022-01-13 05:00:00|15962|15865|15847|15815|16020|15960|15780|15778|3697192
1642136400000|2022-01-14 05:00:00|16300|15300|16004|15981|16300|16048|15758|15300|4225807
1642482000000|2022-01-18 05:00:00|16450|15730|15689|15624|16450|15970|15605|15600|6173268
1642568400000|2022-01-19 05:00:00|16500|14550|16340|16190|16500|16415|15630|14550|8837284
1642654800000|2022-01-20 05:00:00|16500|16170|16190|16141|16500|16431|15848|15820|6532868
1642741200000|2022-01-21 05:00:00|16500|16118|16262|16250|16538|16534|16164|16030|6944750
1643000400000|2022-01-24 05:00:00|16312|16051|16129|16082|16530|16411|15875|15871|7258377
1643086800000|2022-01-25 05:00:00|16101|15977|15982|15867|16474|16236|15791|15787|5379620
1643173200000|2022-01-26 05:00:00|16043|15950|15849|15780|18871|16051|15647|13278|6595125
1643259600000|2022-01-27 05:00:00|15822|15723|15925|15850|16137|16134|15755|15610|5172967
1643346000000|2022-01-28 05:00:00|15957|15869|16050|16001|16130|16093|15737|15718|5604498
1643605200000|2022-01-31 05:00:00|16237|16015|16045|16011|16239|16065|15888|15800|4533078
1643691600000|2022-02-01 05:00:00|16125|15897|15990|15926|16628|16124|15774|15771|3739628
1643778000000|2022-02-02 05:00:00|16068|15988|16249|16141|16355|16283|15948|15800|4464662
1643864400000|2022-02-03 05:00:00|16251|16110|16490|16415|16550|16496|16165|15975|5102664
1643950800000|2022-02-04 05:00:00|16421|16220|16182|16139|16498|16442|16147|16057|4809213
1644210000000|2022-02-07 05:00:00|16222|16108|16099|16034|16400|16221|15970|15966|3420363
1644296400000|2022-02-08 05:00:00|16068|15943|16060|15996|16400|16126|15965|15825|2840857
1644382800000|2022-02-09 05:00:00|16092|15984|15960|15927|16400|16059|15928|15810|3079712
1644469200000|2022-02-10 05:00:00|16039|15848|15699|15650|16399|15967|15677|15602|3650472
1644555600000|2022-02-11 05:00:00|15735|15606|15699|15555|15908|15847|15559|15555|4987176
1644814800000|2022-02-14 05:00:00|15775|15478|15676|15668|15843|15705|15337|15335|4415479
1644901200000|2022-02-15 05:00:00|15758|15697|15655|15629|15990|15931|15612|15568|3566469
1644987600000|2022-02-16 05:00:00|15746|15622|15801|15671|15990|15878|15628|15561|4698812
1645074000000|2022-02-17 05:00:00|15849|15734|16050|15910|16090|16036|15735|15610|4894317
1645160400000|2022-02-18 05:00:00|16053|15946|16106|15885|16211|16104|15883|15802|4430826
1645506000000|2022-02-22 05:00:00|15982|15766|15903|15800|16130|16080|15666|15638|4641129
1645592400000|2022-02-23 05:00:00|15886|15790|15595|15500|15990|15859|15563|15500|3769672
1645678800000|2022-02-24 05:00:00|15466|15335|15169|15100|15631|15587|15057|15008|7916390
1645765200000|2022-02-25 05:00:00|15144|15049|15839|15824|15895|15893|15121|15040|5573567
1646024400000|2022-02-28 05:00:00|15716|15621|15600|15503|16400|15722|15383|15040|4232542
1646110800000|2022-03-01 05:00:00|15691|15529|15422|15339|15792|15585|15235|15200|4846702
1646197200000|2022-03-02 05:00:00|15374|15153|15350|15301|15589|15508|15267|15040|2912317
1646283600000|2022-03-03 05:00:00|15404|15300|15468|15203|15732|15585|15358|15200|4413463
1646370000000|2022-03-04 05:00:00|15471|15407|15523|15480|15689|15534|15263|15100|5043122
1646629200000|2022-03-07 05:00:00|15400|15217|15283|15207|15550|15498|15115|15100|4770993
1646715600000|2022-03-08 05:00:00|15357|15087|14711|14685|15550|15356|14659|14640|5802897
1646802000000|2022-03-09 05:00:00|14867|14758|14895|14850|15200|15047|14783|14550|4081575
1646888400000|2022-03-10 05:00:00|15080|14803|14550|14482|15080|14899|14395|14393|5273026
1646974800000|2022-03-11 05:00:00|14621|14407|14319|14301|14660|14630|14300|14269|4140662
1647230400000|2022-03-14 04:00:00|14660|14280|14653|14505|14660|14601|14336|14280|4726827
1647316800000|2022-03-15 04:00:00|14660|14280|15026|15002|15070|15053|14505|14280|5483894
1647403200000|2022-03-16 04:00:00|15230|14850|15000|14921|15230|15175|14807|14801|3492855
1647489600000|2022-03-17 04:00:00|15040|14660|14989|14885|15050|15046|14853|14660|3126073
1647576000000|2022-03-18 04:00:00|15230|14850|15014|15000|15230|15072|14827|14824|4775899
1647835200000|2022-03-21 04:00:00|15230|14850|15099|15000|15230|15139|14924|14850|3300635
1647921600000|2022-03-22 04:00:00|17235|12750|15180|15151|17235|15359|15053|12750|3492696
1648008000000|2022-03-23 04:00:00|16488|14000|15145|15082|16488|15299|15070|14000|2300270
1648094400000|2022-03-24 04:00:00|15526|15040|15139|15080|15526|15154|15019|15000|1980601
1648180800000|2022-03-25 04:00:00|16140|15051|15283|15283|16140|15392|15130|15051|2695369
1648440000000|2022-03-28 04:00:00|15347|15213|15400|15300|15526|15408|15267|15040|1923479
1648526400000|2022-03-29 04:00:00|15475|15294|15545|15453|15650|15624|15404|15040|2362525
1648612800000|2022-03-30 04:00:00|15389|15181|15500|15436|15545|15440|15200|15040|3261986
1648699200000|2022-03-31 04:00:00|15731|15201|15371|15315|15883|15431|15242|15040|3361741
1648785600000|2022-04-01 04:00:00|15507|15248|15509|15506|15900|15544|15208|15201|3243814
1649044800000|2022-04-04 04:00:00|15564|15396|15430|15375|15760|15548|15128|15125|2910026
1649131200000|2022-04-05 04:00:00|15456|15354|15780|15463|15788|15736|15284|15123|4793782
1649217600000|2022-04-06 04:00:00|15662|15388|15670|15481|15926|15728|15394|15069|5296219
1649304000000|2022-04-07 04:00:00|15811|15322|15945|15900|15990|15939|15662|15069|3655185
1649390400000|2022-04-08 04:00:00|16044|15690|16010|15990|16064|16052|15895|15690|3488461
1649649600000|2022-04-11 04:00:00|16134|15690|15955|15900|16153|16118|15866|15690|3185718
1649736000000|2022-04-12 04:00:00|15971|15822|15950|15910|16354|16061|15870|15742|3415791
1649822400000|2022-04-13 04:00:00|16002|15900|15950|15931|16354|16039|15854|15742|2413486
1649908800000|2022-04-14 04:00:00|16002|15905|15865|15816|16333|16027|15848|15742|3135056
1650254400000|2022-04-18 04:00:00|15872|15800|15767|15711|15899|15892|15654|15600|3399443
1650340800000|2022-04-19 04:00:00|16400|15021|16000|15942|16400|16001|15637|15021|4960596
1650427200000|2022-04-20 04:00:00|16300|15756|16400|16380|16449|16445|15900|15756|6583294
1650513600000|2022-04-21 04:00:00|16419|16243|16250|16150|16498|16488|16200|16050|5568989
1650600000000|2022-04-22 04:00:00|16375|16221|16084|16010|16498|16349|16074|15800|4369281
1650859200000|2022-04-25 04:00:00|16121|15977|16250|16162|16425|16330|15980|15940|4333821
1650945600000|2022-04-26 04:00:00|16498|15816|16080|15979|16498|16364|15925|15816|5150480
1651032000000|2022-04-27 04:00:00|16107|15890|16000|15936|16162|16144|15917|15750|3608735
1651118400000|2022-04-28 04:00:00|16111|15915|16319|16226|16445|16371|15933|15750|6192302
1651204800000|2022-04-29 04:00:00|17200|15300|16200|16083|17200|16329|16026|15300|6344202
1651464000000|2022-05-02 04:00:00|16450|16020|15820|15801|16450|16197|15623|15554|6223399
1651550400000|2022-05-03 04:00:00|15925|15695|15650|15626|15940|15897|15502|15501|6313938
1651636800000|2022-05-04 04:00:00|15705|15594|15700|15660|15795|15755|15520|15500|4330532
1651723200000|2022-05-05 04:00:00|15781|15543|15493|15451|15940|15725|15317|15314|4046475
1651809600000|2022-05-06 04:00:00|15648|15400|15592|15511|15710|15623|15387|15180|5015155
1652068800000|2022-05-09 04:00:00|15638|15384|15646|15561|15750|15675|15280|15250|4725738
1652155200000|2022-05-10 04:00:00|15772|15567|15448|15446|15772|15658|15415|15410|2747918
1652241600000|2022-05-11 04:00:00|15773|15463|15314|15261|15773|15589|15239|15208|4129172
1652328000000|2022-05-12 04:00:00|15218|15104|15260|15163|15432|15344|14990|14900|5597542
1652414400000|2022-05-13 04:00:00|15376|15120|15362|15340|15432|15375|15046|14802|3196132
1652673600000|2022-05-16 04:00:00|15546|15000|15530|15491|15640|15587|15205|15000|3417805
1652760000000|2022-05-17 04:00:00|15946|15452|15545|15377|15946|15674|15318|15300|3984666
1652846400000|2022-05-18 04:00:00|15500|15341|14504|14465|15750|15445|14455|14450|5724958
1652932800000|2022-05-19 04:00:00|14521|14378|14223|14190|14802|14467|14062|14060|6325992
1653019200000|2022-05-20 04:00:00|14348|14147|14199|14150|14422|14290|13922|13916|4496203
1653278400000|2022-05-23 04:00:00|14336|14166|14500|14435|14681|14561|14210|13888|4005253
1653364800000|2022-05-24 04:00:00|14502|14379|14825|14800|14903|14808|14437|14232|4530715
1653451200000|2022-05-25 04:00:00|14760|14693|14535|14502|14992|14721|14384|14369|5337508
1653537600000|2022-05-26 04:00:00|14643|14435|14650|14648|14825|14737|14465|14232|2680674
1653624000000|2022-05-27 04:00:00|14674|14545|14972|14872|15000|14872|14617|14422|3044293
1652673600000|2022-05-16 04:00:00|15546|15000|15530|15491|15640|15587|15205|15000|3417805
1652760000000|2022-05-17 04:00:00|15946|15452|15545|15377|15946|15674|15318|15300|3984666
1652846400000|2022-05-18 04:00:00|15500|15341|14504|14465|15750|15445|14455|14450|5724958
1652932800000|2022-05-19 04:00:00|14521|14378|14223|14190|14802|14467|14062|14060|6325992
1653019200000|2022-05-20 04:00:00|14348|14147|14199|14150|14422|14290|13922|13916|4496203
1653278400000|2022-05-23 04:00:00|14336|14166|14500|14435|14681|14561|14210|13888|4005253
1653364800000|2022-05-24 04:00:00|14502|14379|14825|14800|14903|14808|14437|14232|4530715
1653451200000|2022-05-25 04:00:00|14760|14693|14535|14502|14992|14721|14384|14369|5337508
1653537600000|2022-05-26 04:00:00|14643|14435|14650|14648|14825|14737|14465|14232|2680674
1653624000000|2022-05-27 04:00:00|||||||||0
1653969600000|2022-05-31 04:00:00|14946|14869|14878|14798|14992|14924|14619|14600|6151404
1654056000000|2022-06-01 04:00:00|14984|14740|14564|14506|14984|14829|14472|14450|4406147
1654142400000|2022-06-02 04:00:00|14637|14251|14788|14722|14878|14726|14264|14251|4010703
1654228800000|2022-06-03 04:00:00|14803|14661|14590|14560|14858|14722|14513|14422|2694277
1654488000000|2022-06-06 04:00:00|14819|14620|14575|14550|14819|14762|14460|14251|2861956
1654574400000|2022-06-07 04:00:00|15108|13954|14691|14640|15108|14717|14354|13954|2701659
1654660800000|2022-06-08 04:00:00|15017|14111|14549|14513|15017|14674|14500|14111|2459652
1654747200000|2022-06-09 04:00:00|14729|14393|14299|14250|14802|14683|14235|14200|2651893
1654833600000|2022-06-10 04:00:00|14434|14049|14213|14196|14612|14313|13947|13941|3853060
1655092800000|2022-06-13 04:00:00|14167|14042|13864|13816|14422|14070|13764|13700|4735984
1655179200000|2022-06-14 04:00:00|13930|13848|13430|13385|14042|13848|13254|13252|5963413
1655265600000|2022-06-15 04:00:00|13745|13336|13330|13270|13745|13486|12952|12950|7633422
1655352000000|2022-06-16 04:00:00|13197|13025|13350|13325|13507|13504|13040|13000|5958758
1655438400000|2022-06-17 04:00:00|13795|12987|13299|13236|13795|13420|13145|12987|7359102
1655784000000|2022-06-21 04:00:00|13520|13384|13635|13561|13796|13700|13344|13080|5461511
1655870400000|2022-06-22 04:00:00|13582|13415|13849|13800|14000|13969|13442|13391|4838606
1655956800000|2022-06-23 04:00:00|13804|13717|14228|14166|14500|14247|13804|13660|3319346
1656043200000|2022-06-24 04:00:00|14366|14226|14435|14360|14700|14521|14304|14040|8679287
1656302400000|2022-06-27 04:00:00|14583|14406|14381|14325|14610|14500|14273|14200|3222916
1656388800000|2022-06-28 04:00:00|14610|14230|14472|13999|14610|14402|14059|13742|3345629
1656475200000|2022-06-29 04:00:00|14219|14054|14350|14180|14420|14286|14121|14040|3015345
1656561600000|2022-06-30 04:00:00|14599|14055|14500|14370|14599|14443|14100|14040|3645375
1656648000000|2022-07-01 04:00:00|14480|14302|14611|14551|14700|14623|14342|14230|3404909
1656993600000|2022-07-05 04:00:00|14878|14420|14475|14385|14878|14638|14256|14253|3378521
1657080000000|2022-07-06 04:00:00|14505|14348|14650|14564|14750|14747|14448|14230|2944015
1657166400000|2022-07-07 04:00:00|14748|14586|14580|14535|14821|14625|14462|14420|3663078
1657252800000|2022-07-08 04:00:00|14760|14438|14502|14471|14820|14677|14458|14388|2333126
1657512000000|2022-07-11 04:00:00|14551|14412|14650|14562|14882|14657|14420|14350|2448500
1657598400000|2022-07-12 04:00:00|14874|14481|14565|14451|14874|14691|14437|14300|2938297
1657684800000|2022-07-13 04:00:00|14557|14448|14549|14500|14790|14694|14400|14300|2734920
1657771200000|2022-07-14 04:00:00|14614|14525|14610|14550|14716|14552|14338|14307|2865759
1657857600000|2022-07-15 04:00:00|16000|13050|14507|14500|16000|14645|14412|13050|3136017
1658116800000|2022-07-18 04:00:00|14610|14527|14379|14331|14610|14574|14318|14230|2828592
1658203200000|2022-07-19 04:00:00|14610|14352|14440|14362|14610|14500|14360|14230|3508430
1658289600000|2022-07-20 04:00:00|14744|14374|14153|14123|14744|14432|14066|14063|5550505
1658376000000|2022-07-21 04:00:00|14134|13975|14076|14027|14420|14083|13895|13850|5241608
1658462400000|2022-07-22 04:00:00|14175|13981|14302|14290|14350|14316|14076|13850|3037058
1658721600000|2022-07-25 04:00:00|14410|14285|14352|14320|14500|14442|14258|14240|3051886
1658808000000|2022-07-26 04:00:00|14399|14318|14478|14436|14610|14463|14173|14169|3191413
1658894400000|2022-07-27 04:00:00|14509|14387|14580|14530|14622|14620|14353|14200|2881832
1658980800000|2022-07-28 04:00:00|14710|14502|14865|14806|15000|14870|14509|14420|2760273
1659067200000|2022-07-29 04:00:00|14861|14678|13905|13900|15200|14929|13824|13822|11431099
1659326400000|2022-08-01 04:00:00|14149|13909|14298|14215|14395|14393|13830|13825|7852572
1659412800000|2022-08-02 04:00:00|14308|14061|14288|14195|14388|14369|14167|14040|4035683
1659499200000|2022-08-03 04:00:00|14266|14051|14479|14441|14800|14527|14095|14040|3816286
1659585600000|2022-08-04 04:00:00|14922|14446|14484|14451|14922|14645|14401|14230|3203000
1659672000000|2022-08-05 04:00:00|14575|14403|14474|14430|14610|14483|14279|14230|2538757
1659931200000|2022-08-08 04:00:00|14682|14448|14578|14527|14682|14646|14473|14230|2474505
1660017600000|2022-08-09 04:00:00|14626|14495|14505|14484|14800|14600|14451|14227|2287466
1660104000000|2022-08-10 04:00:00|14526|14442|14622|14586|14799|14650|14420|14400|2638132
1660190400000|2022-08-11 04:00:00|14726|14460|14550|14528|14800|14728|14493|14420|3017509
1660276800000|2022-08-12 04:00:00|14590|14505|14664|14650|14800|14672|14498|14420|2735632
1660536000000|2022-08-15 04:00:00|14777|14582|14850|14802|14924|14876|14632|14420|3244545
1660622400000|2022-08-16 04:00:00|15366|14717|15029|14935|15366|15057|14819|14420|4161356
1660708800000|2022-08-17 04:00:00|15366|14798|14923|14852|15366|14980|14855|14798|3101057
1660795200000|2022-08-18 04:00:00|14986|14741|14980|14852|15180|14997|14855|14741|2425108
1660881600000|2022-08-19 04:00:00|14988|14924|15025|15000|15099|15063|14876|14800|4205107
1661140800000|2022-08-22 04:00:00|15366|14524|15015|14953|15366|15013|14892|14524|3979046
1661227200000|2022-08-23 04:00:00|15119|14904|14665|14621|15153|14945|14585|14583|3343905
1661313600000|2022-08-24 04:00:00|14684|14585|14618|14595|14800|14725|14513|14440|3305561
1661400000000|2022-08-25 04:00:00|14725|14431|14564|14542|14800|14621|14449|14400|3111341
1661486400000|2022-08-26 04:00:00|14615|14468|14229|14201|14800|14650|14204|14150|3560207