820558800000|1996-01-02 05:00:00|812.5|812.5|807.8125|807.8125|812.5|812.5|800|800|7608800
820645200000|1996-01-03 05:00:00|809.375|809.375|810.9375|810.9375|815.625|815.625|798.4375|798.4375|8917600
820731600000|1996-01-04 05:00:00|812.5|812.5|818.75|818.75|818.75|818.75|803.125|803.125|6700800
820818000000|1996-01-05 05:00:00|815.625|815.625|785.9375|785.9375|815.625|815.625|778.125|778.125|9153600
821077200000|1996-01-08 05:00:00|785.9375|785.9375|770.3125|770.3125|785.9375|785.9375|767.1875|767.1875|1856800
821163600000|1996-01-09 05:00:00|770.3125|770.3125|726.5625|726.5625|770.3125|770.3125|715.625|715.625|10149600
821250000000|1996-01-10 05:00:00|723.4375|723.4375|725|725|750|750|718.75|718.75|13175200
821336400000|1996-01-11 05:00:00|728.125|728.125|726.5625|726.5625|734.375|734.375|720.3125|720.3125|8502400
821422800000|1996-01-12 05:00:00|726.5625|726.5625|709.375|709.375|728.125|728.125|701.5625|701.5625|10568000
821682000000|1996-01-15 05:00:00|714.0625|714.0625|728.125|728.125|735.9375|735.9375|712.5|712.5|8028000
821768400000|1996-01-16 05:00:00|735.9375|735.9375|740.625|740.625|742.1875|742.1875|726.5625|726.5625|6560000
821854800000|1996-01-17 05:00:00|737.5|737.5|745.3125|745.3125|748.4375|748.4375|734.375|734.375|5332000
821941200000|1996-01-18 05:00:00|751.5625|751.5625|757.8125|757.8125|768.75|768.75|751.5625|751.5625|6118400
822027600000|1996-01-19 05:00:00|757.8125|757.8125|739.0625|739.0625|762.5|762.5|734.375|734.375|6225600
822286800000|1996-01-22 05:00:00|735.9375|735.9375|725|725|740.625|740.625|725|725|3340000
822373200000|1996-01-23 05:00:00|728.125|728.125|720.3125|720.3125|729.6875|729.6875|710.9375|710.9375|7772800
822459600000|1996-01-24 05:00:00|720.3125|720.3125|757.8125|757.8125|764.0625|764.0625|720.3125|720.3125|6166400
822546000000|1996-01-25 05:00:00|756.25|756.25|762.5|762.5|773.4375|773.4375|754.6875|754.6875|6009600
822632400000|1996-01-26 05:00:00|762.5|762.5|775|775|775|775|762.5|762.5|3581600
822891600000|1996-01-29 05:00:00|775|775|773.4375|773.4375|787.5|787.5|764.0625|764.0625|6013600
822978000000|1996-01-30 05:00:00|775|775|773.4375|773.4375|776.5625|776.5625|762.5|762.5|5087200
823064400000|1996-01-31 05:00:00|770.3125|770.3125|784.375|784.375|798.4375|798.4375|765.625|765.625|7932800
823150800000|1996-02-01 05:00:00|795.3125|795.3125|789.0625|789.0625|798.4375|798.4375|784.375|784.375|6980800
823237200000|1996-02-02 05:00:00|793.75|793.75|793.75|793.75|795.3125|795.3125|789.0625|789.0625|4912000
823496400000|1996-02-05 05:00:00|787.5|787.5|784.375|784.375|790.625|790.625|754.6875|754.6875|13734400
823582800000|1996-02-06 05:00:00|784.375|784.375|781.25|781.25|793.75|793.75|776.5625|776.5625|14009600
823669200000|1996-02-07 05:00:00|785.9375|785.9375|782.8125|782.8125|800|800|778.125|778.125|6124800
823755600000|1996-02-08 05:00:00|785.9375|785.9375|807.8125|807.8125|812.5|812.5|785.9375|785.9375|6500000
823842000000|1996-02-09 05:00:00|806.25|806.25|806.25|806.25|825|825|804.6875|804.6875|8860800
824101200000|1996-02-12 05:00:00|818.75|818.75|839.0625|839.0625|846.875|846.875|815.625|815.625|7567200
824187600000|1996-02-13 05:00:00|831.25|831.25|842.1875|842.1875|853.125|853.125|828.125|828.125|6436000
824274000000|1996-02-14 05:00:00|842.1875|842.1875|837.5|837.5|853.125|853.125|832.8125|832.8125|6348000
824360400000|1996-02-15 05:00:00|834.375|834.375|837.5|837.5|842.1875|842.1875|829.6875|829.6875|7684000
824446800000|1996-02-16 05:00:00|837.5|837.5|812.5|812.5|837.5|837.5|807.8125|807.8125|7568800
824792400000|1996-02-20 05:00:00|809.375|809.375|801.5625|801.5625|810.9375|810.9375|793.75|793.75|7227200
824878800000|1996-02-21 05:00:00|796.875|796.875|803.125|803.125|806.25|806.25|795.3125|795.3125|4661600
824965200000|1996-02-22 05:00:00|803.125|803.125|812.5|812.5|818.75|818.75|803.125|803.125|5648000
825051600000|1996-02-23 05:00:00|815.625|815.625|814.0625|814.0625|815.625|815.625|804.6875|804.6875|2978400
825310800000|1996-02-26 05:00:00|812.5|812.5|806.25|806.25|818.75|818.75|801.5625|801.5625|3413600
825397200000|1996-02-27 05:00:00|800|800|810.9375|810.9375|810.9375|810.9375|782.8125|782.8125|3165600
825483600000|1996-02-28 05:00:00|810.9375|810.9375|792.1875|792.1875|815.625|815.625|787.5|787.5|5583200
825570000000|1996-02-29 05:00:00|787.5|787.5|814.0625|814.0625|818.75|818.75|781.25|781.25|10796800
825656400000|1996-03-01 05:00:00|820.3125|820.3125|835.9375|835.9375|862.5|862.5|817.1875|817.1875|13879200
825915600000|1996-03-04 05:00:00|835.9375|835.9375|829.6875|829.6875|842.1875|842.1875|825|825|4637600
826002000000|1996-03-05 05:00:00|829.6875|829.6875|823.4375|823.4375|835.9375|835.9375|821.875|821.875|4972000
826088400000|1996-03-06 05:00:00|821.875|821.875|812.5|812.5|825|825|804.6875|804.6875|7897600
826174800000|1996-03-07 05:00:00|809.375|809.375|815.625|815.625|815.625|815.625|807.8125|807.8125|5820000
826261200000|1996-03-08 05:00:00|809.375|809.375|781.25|781.25|809.375|809.375|779.6875|779.6875|7408800
826520400000|1996-03-11 05:00:00|768.75|768.75|793.75|793.75|798.4375|798.4375|767.1875|767.1875|8248000
826606800000|1996-03-12 05:00:00|787.5|787.5|785.9375|785.9375|787.5|787.5|765.625|765.625|6305600
826693200000|1996-03-13 05:00:00|778.125|778.125|800|800|801.5625|801.5625|771.875|771.875|8032800
826779600000|1996-03-14 05:00:00|800|800|782.8125|782.8125|806.25|806.25|782.8125|782.8125|7608800
826866000000|1996-03-15 05:00:00|787.5|787.5|773.4375|773.4375|787.5|787.5|770.3125|770.3125|5534400
827125200000|1996-03-18 05:00:00|776.5625|776.5625|776.5625|776.5625|780.46875|780.46875|775|775|3373600
827211600000|1996-03-19 05:00:00|784.375|784.375|785.9375|785.9375|792.1875|792.1875|781.25|781.25|4760800
827298000000|1996-03-20 05:00:00|782.8125|782.8125|770.3125|770.3125|782.8125|782.8125|759.375|759.375|7463200
827384400000|1996-03-21 05:00:00|770.3125|770.3125|779.6875|779.6875|787.5|787.5|768.75|768.75|5338400
827470800000|1996-03-22 05:00:00|785.9375|785.9375|770.3125|770.3125|785.9375|785.9375|770.3125|770.3125|1927200
827730000000|1996-03-25 05:00:00|784.375|784.375|768.75|768.75|785.9375|785.9375|765.625|765.625|2296000
827816400000|1996-03-26 05:00:00|764.0625|764.0625|759.375|759.375|771.875|771.875|753.125|753.125|3460800
827902800000|1996-03-27 05:00:00|757.8125|757.8125|770.3125|770.3125|778.125|778.125|750|750|4989600
827989200000|1996-03-28 05:00:00|767.1875|767.1875|759.375|759.375|768.75|768.75|750|750|3789600
828075600000|1996-03-29 05:00:00|767.1875|767.1875|768.75|768.75|776.5625|776.5625|759.375|759.375|6361600
828334800000|1996-04-01 05:00:00|790.625|790.625|801.5625|801.5625|803.125|803.125|779.6875|779.6875|7657600
828421200000|1996-04-02 05:00:00|800|800|801.5625|801.5625|801.5625|801.5625|782.8125|782.8125|6581600
828507600000|1996-04-03 05:00:00|798.4375|798.4375|793.75|793.75|798.4375|798.4375|789.0625|789.0625|6389600
828594000000|1996-04-04 05:00:00|792.1875|792.1875|781.25|781.25|795.3125|795.3125|770.3125|770.3125|5784800
828936000000|1996-04-08 04:00:00|762.5|762.5|762.5|762.5|768.75|768.75|748.4375|748.4375|7160000
829022400000|1996-04-09 04:00:00|765.625|765.625|760.9375|760.9375|775|775|753.125|753.125|3832800
829108800000|1996-04-10 04:00:00|759.375|759.375|729.6875|729.6875|760.9375|760.9375|718.75|718.75|9472000
829195200000|1996-04-11 04:00:00|735.9375|735.9375|751.5625|751.5625|753.125|753.125|718.75|718.75|9473600
829281600000|1996-04-12 04:00:00|751.5625|751.5625|757.8125|757.8125|760.9375|760.9375|743.75|743.75|5787200
829540800000|1996-04-15 04:00:00|764.0625|764.0625|770.3125|770.3125|778.125|778.125|759.375|759.375|8429600
829627200000|1996-04-16 04:00:00|770.3125|770.3125|782.8125|782.8125|782.8125|782.8125|765.625|765.625|4548800
829713600000|1996-04-17 04:00:00|775|775|760.9375|760.9375|776.5625|776.5625|757.8125|757.8125|4269600
829800000000|1996-04-18 04:00:00|759.375|759.375|750|750|759.375|759.375|746.875|746.875|7500000
829886400000|1996-04-19 04:00:00|725|725|750|750|751.5625|751.5625|725|725|14465600
830145600000|1996-04-22 04:00:00|750|750|723.4375|723.4375|750|750|721.875|721.875|14060800
830232000000|1996-04-23 04:00:00|725|725|732.8125|732.8125|737.5|737.5|721.875|721.875|10274400
830318400000|1996-04-24 04:00:00|737.5|737.5|728.125|728.125|743.75|743.75|728.125|728.125|6092000
830404800000|1996-04-25 04:00:00|728.125|728.125|734.375|734.375|739.0625|739.0625|723.4375|723.4375|5677600
830491200000|1996-04-26 04:00:00|731.25|731.25|729.6875|729.6875|746.875|746.875|725|725|4519200
830750400000|1996-04-29 04:00:00|729.6875|729.6875|726.5625|726.5625|734.375|734.375|720.3125|720.3125|3952000
830836800000|1996-04-30 04:00:00|729.6875|729.6875|731.25|731.25|739.0625|739.0625|728.125|728.125|4215200
830923200000|1996-05-01 04:00:00|729.6875|729.6875|720.3125|720.3125|731.25|731.25|715.625|715.625|8640000
831009600000|1996-05-02 04:00:00|715.625|715.625|710.9375|710.9375|717.1875|717.1875|704.6875|704.6875|12440800
831096000000|1996-05-03 04:00:00|710.9375|710.9375|710.9375|710.9375|725|725|707.8125|707.8125|9364800
831355200000|1996-05-06 04:00:00|714.0625|714.0625|701.5625|701.5625|715.625|715.625|689.0625|689.0625|10036000
831441600000|1996-05-07 04:00:00|675|675|679.6875|679.6875|695.3125|695.3125|669.53125|669.53125|29008000
831528000000|1996-05-08 04:00:00|675|675|678.125|678.125|681.25|681.25|668.75|668.75|21213600
831614400000|1996-05-09 04:00:00|682.8125|682.8125|682.8125|682.8125|685.9375|685.9375|665.625|665.625|10407200
831700800000|1996-05-10 04:00:00|685.9375|685.9375|667.1875|667.1875|692.1875|692.1875|665.625|665.625|10878400
831960000000|1996-05-13 04:00:00|671.875|671.875|678.125|678.125|687.5|687.5|667.1875|667.1875|12179200
832046400000|1996-05-14 04:00:00|678.125|678.125|675|675|678.125|678.125|667.1875|667.1875|10517600
832132800000|1996-05-15 04:00:00|675|675|687.5|687.5|696.875|696.875|675|675|8123200
832219200000|1996-05-16 04:00:00|687.5|687.5|690.625|690.625|695.3125|695.3125|687.5|687.5|5584800
832305600000|1996-05-17 04:00:00|703.125|703.125|690.625|690.625|703.125|703.125|689.0625|689.0625|7096800
832564800000|1996-05-20 04:00:00|692.1875|692.1875|682.8125|682.8125|695.3125|695.3125|679.6875|679.6875|6544000
832651200000|1996-05-21 04:00:00|682.8125|682.8125|665.625|665.625|684.375|684.375|659.375|659.375|11654400
832737600000|1996-05-22 04:00:00|665.625|665.625|671.875|671.875|681.25|681.25|664.0625|664.0625|7700800
832824000000|1996-05-23 04:00:00|668.75|668.75|660.9375|660.9375|673.4375|673.4375|660.9375|660.9375|5720000
832910400000|1996-05-24 04:00:00|662.5|662.5|664.0625|664.0625|671.875|671.875|660.9375|660.9375|9333600
833256000000|1996-05-28 04:00:00|665.625|665.625|657.8125|657.8125|665.625|665.625|648.4375|648.4375|9033600
833342400000|1996-05-29 04:00:00|659.375|659.375|648.4375|648.4375|659.375|659.375|642.1875|642.1875|10906400
833428800000|1996-05-30 04:00:00|659.375|659.375|670.3125|670.3125|679.6875|679.6875|650|650|9296000
833515200000|1996-05-31 04:00:00|687.5|687.5|685.9375|685.9375|687.5|687.5|673.4375|673.4375|6528800
833774400000|1996-06-03 04:00:00|684.375|684.375|695.3125|695.3125|695.3125|695.3125|679.6875|679.6875|4240800
833860800000|1996-06-04 04:00:00|693.75|693.75|664.0625|664.0625|695.3125|695.3125|656.25|656.25|19317600
833947200000|1996-06-05 04:00:00|668.75|668.75|684.375|684.375|690.625|690.625|668.75|668.75|10052000
834033600000|1996-06-06 04:00:00|689.0625|689.0625|687.5|687.5|692.1875|692.1875|682.8125|682.8125|6555200
834120000000|1996-06-07 04:00:00|653.125|653.125|659.375|659.375|668.75|668.75|653.125|653.125|13099200
834379200000|1996-06-10 04:00:00|656.25|656.25|635.9375|635.9375|656.25|656.25|634.375|634.375|13524000
834465600000|1996-06-11 04:00:00|640.625|640.625|631.25|631.25|643.75|643.75|628.125|628.125|15109600
834552000000|1996-06-12 04:00:00|634.375|634.375|657.8125|657.8125|662.5|662.5|634.375|634.375|16433600
834638400000|1996-06-13 04:00:00|656.25|656.25|656.25|656.25|664.0625|664.0625|646.875|646.875|6343200
834724800000|1996-06-14 04:00:00|668.75|668.75|653.125|653.125|673.4375|673.4375|653.125|653.125|13653600
834984000000|1996-06-17 04:00:00|656.25|656.25|653.125|653.125|656.25|656.25|645.3125|645.3125|7053600
835070400000|1996-06-18 04:00:00|662.5|662.5|656.25|656.25|662.5|662.5|653.125|653.125|4726400
835156800000|1996-06-19 04:00:00|662.5|662.5|635.9375|635.9375|662.5|662.5|625|625|13540800
835243200000|1996-06-20 04:00:00|612.5|612.5|603.125|603.125|615.625|615.625|600|600|23217600
835329600000|1996-06-21 04:00:00|606.25|606.25|609.375|609.375|612.5|612.5|601.5625|601.5625|22692000
835588800000|1996-06-24 04:00:00|609.375|609.375|603.125|603.125|609.375|609.375|600|600|12801600
835675200000|1996-06-25 04:00:00|600|600|609.375|609.375|609.375|609.375|598.4375|598.4375|5799200
835761600000|1996-06-26 04:00:00|609.375|609.375|618.75|618.75|621.875|621.875|601.5625|601.5625|7352800
835848000000|1996-06-27 04:00:00|620.3125|620.3125|629.6875|629.6875|637.5|637.5|620.3125|620.3125|7802400
835934400000|1996-06-28 04:00:00|637.5|637.5|631.25|631.25|639.0625|639.0625|628.125|628.125|9156000
836193600000|1996-07-01 04:00:00|631.25|631.25|637.5|637.5|639.0625|639.0625|628.125|628.125|4297600
836280000000|1996-07-02 04:00:00|635.9375|635.9375|623.4375|623.4375|635.9375|635.9375|621.875|621.875|9642400
836366400000|1996-07-03 04:00:00|623.4375|623.4375|618.75|618.75|623.4375|623.4375|607.8125|607.8125|12380800
836539200000|1996-07-05 04:00:00|604.6875|604.6875|606.25|606.25|607.8125|607.8125|600|600|6032800
836798400000|1996-07-08 04:00:00|603.125|603.125|601.5625|601.5625|609.375|609.375|595.3125|595.3125|8626400
836884800000|1996-07-09 04:00:00|600|600|570.3125|570.3125|600|600|568.75|568.75|25456000
836971200000|1996-07-10 04:00:00|573.4375|573.4375|553.125|553.125|573.4375|573.4375|543.75|543.75|36861600
837057600000|1996-07-11 04:00:00|446.875|446.875|387.5|387.5|456.25|456.25|375|375|115972000
837144000000|1996-07-12 04:00:00|400|400|414.0625|414.0625|418.75|418.75|400|400|64288800
837403200000|1996-07-15 04:00:00|418.75|418.75|407.8125|407.8125|418.75|418.75|403.125|403.125|27572800
837489600000|1996-07-16 04:00:00|407.8125|407.8125|401.5625|401.5625|414.0625|414.0625|396.875|396.875|24789600
837576000000|1996-07-17 04:00:00|418.75|418.75|415.625|415.625|420.3125|420.3125|409.375|409.375|14917600
837662400000|1996-07-18 04:00:00|421.875|421.875|428.125|428.125|437.5|437.5|417.1875|417.1875|10948800
837748800000|1996-07-19 04:00:00|434.375|434.375|426.5625|426.5625|437.5|437.5|421.875|421.875|13724800
838008000000|1996-07-22 04:00:00|426.5625|426.5625|432.8125|432.8125|435.9375|435.9375|415.625|415.625|6880000
838094400000|1996-07-23 04:00:00|434.375|434.375|418.75|418.75|434.375|434.375|412.5|412.5|8064800
838180800000|1996-07-24 04:00:00|400|400|404.6875|404.6875|410.9375|410.9375|400|400|10048800
838267200000|1996-07-25 04:00:00|407.8125|407.8125|406.25|406.25|412.5|412.5|404.6875|404.6875|10350400
838353600000|1996-07-26 04:00:00|409.375|409.375|418.75|418.75|425|425|406.25|406.25|11048800
838612800000|1996-07-29 04:00:00|418.75|418.75|420.3125|420.3125|421.875|421.875|412.5|412.5|3822400
838699200000|1996-07-30 04:00:00|421.875|421.875|421.875|421.875|425|425|414.0625|414.0625|19508000
838785600000|1996-07-31 04:00:00|425|425|421.875|421.875|429.6875|429.6875|415.625|415.625|8912800
838872000000|1996-08-01 04:00:00|421.875|421.875|431.25|431.25|439.0625|439.0625|421.875|421.875|16432800
838958400000|1996-08-02 04:00:00|431.25|431.25|439.0625|439.0625|440.625|440.625|431.25|431.25|11880000
839217600000|1996-08-05 04:00:00|440.625|440.625|454.6875|454.6875|456.25|456.25|439.0625|439.0625|23813600
839304000000|1996-08-06 04:00:00|468.75|468.75|470.3125|470.3125|473.4375|473.4375|465.625|465.625|27286400
839390400000|1996-08-07 04:00:00|471.875|471.875|478.125|478.125|478.125|478.125|471.875|471.875|11688800
839476800000|1996-08-08 04:00:00|490.625|490.625|490.625|490.625|496.875|496.875|487.5|487.5|18700000
839563200000|1996-08-09 04:00:00|493.75|493.75|495.3125|495.3125|503.125|503.125|485.9375|485.9375|10524800
839822400000|1996-08-12 04:00:00|496.875|496.875|482.8125|482.8125|498.4375|498.4375|478.125|478.125|5596000
839908800000|1996-08-13 04:00:00|475|475|467.1875|467.1875|481.25|481.25|462.5|462.5|7092000
839995200000|1996-08-14 04:00:00|475|475|471.875|471.875|485.9375|485.9375|471.875|471.875|9372000
840081600000|1996-08-15 04:00:00|473.4375|473.4375|478.125|478.125|482.8125|482.8125|473.4375|473.4375|7120800
840168000000|1996-08-16 04:00:00|478.125|478.125|485.9375|485.9375|485.9375|485.9375|475|475|7407200
840427200000|1996-08-19 04:00:00|489.0625|489.0625|490.625|490.625|492.1875|492.1875|485.9375|485.9375|4779200
840513600000|1996-08-20 04:00:00|484.375|484.375|482.8125|482.8125|489.0625|489.0625|476.5625|476.5625|5800000
840600000000|1996-08-21 04:00:00|484.375|484.375|487.5|487.5|498.4375|498.4375|481.25|481.25|6341600
840686400000|1996-08-22 04:00:00|492.1875|492.1875|503.125|503.125|506.25|506.25|492.1875|492.1875|6286400
840772800000|1996-08-23 04:00:00|500|500|498.4375|498.4375|503.125|503.125|492.1875|492.1875|6284000
841032000000|1996-08-26 04:00:00|495.3125|495.3125|490.625|490.625|498.4375|498.4375|485.9375|485.9375|3828800
841118400000|1996-08-27 04:00:00|490.625|490.625|498.4375|498.4375|503.125|503.125|490.625|490.625|7619200
841204800000|1996-08-28 04:00:00|496.875|496.875|496.875|496.875|503.125|503.125|493.75|493.75|5947200
841291200000|1996-08-29 04:00:00|493.75|493.75|485.9375|485.9375|493.75|493.75|485.9375|485.9375|5450400
841377600000|1996-08-30 04:00:00|484.375|484.375|482.8125|482.8125|487.5|487.5|476.5625|476.5625|8835200
841723200000|1996-09-03 04:00:00|478.125|478.125|482.8125|482.8125|490.625|490.625|475|475|6464000
841809600000|1996-09-04 04:00:00|481.25|481.25|506.25|506.25|507.8125|507.8125|479.6875|479.6875|13727200
841896000000|1996-09-05 04:00:00|500|500|495.3125|495.3125|506.25|506.25|490.625|490.625|13128000
841982400000|1996-09-06 04:00:00|495.3125|495.3125|484.375|484.375|495.3125|495.3125|476.5625|476.5625|17397600
842241600000|1996-09-09 04:00:00|484.375|484.375|487.5|487.5|490.625|490.625|481.25|481.25|5265600
842328000000|1996-09-10 04:00:00|489.0625|489.0625|482.8125|482.8125|489.0625|489.0625|478.125|478.125|4294400
842414400000|1996-09-11 04:00:00|503.125|503.125|501.5625|501.5625|510.9375|510.9375|500|500|13612000
842500800000|1996-09-12 04:00:00|504.6875|504.6875|515.625|515.625|520.3125|520.3125|503.125|503.125|14734400
842587200000|1996-09-13 04:00:00|537.5|537.5|529.6875|529.6875|537.5|537.5|526.5625|526.5625|16033600
842846400000|1996-09-16 04:00:00|535.9375|535.9375|537.5|537.5|557.8125|557.8125|535.9375|535.9375|16129600
842932800000|1996-09-17 04:00:00|525|525|534.375|534.375|540.625|540.625|525|525|8038400
843019200000|1996-09-18 04:00:00|535.9375|535.9375|535.9375|535.9375|539.0625|539.0625|531.25|531.25|5683200
843105600000|1996-09-19 04:00:00|535.9375|535.9375|529.6875|529.6875|535.9375|535.9375|521.875|521.875|6699200
843192000000|1996-09-20 04:00:00|534.375|534.375|531.25|531.25|534.375|534.375|523.4375|523.4375|6052800
843451200000|1996-09-23 04:00:00|528.125|528.125|528.125|528.125|535.9375|535.9375|521.875|521.875|4624000
843537600000|1996-09-24 04:00:00|525|525|520.3125|520.3125|526.5625|526.5625|518.75|518.75|5946400
843624000000|1996-09-25 04:00:00|518.75|518.75|515.625|515.625|523.4375|523.4375|512.5|512.5|6052800
843710400000|1996-09-26 04:00:00|515.625|515.625|517.1875|517.1875|525|525|514.0625|514.0625|7343200
843796800000|1996-09-27 04:00:00|514.0625|514.0625|512.5|512.5|521.875|521.875|510.9375|510.9375|6489600
844056000000|1996-09-30 04:00:00|512.5|512.5|520.3125|520.3125|520.3125|520.3125|510.9375|510.9375|5727200
844142400000|1996-10-01 04:00:00|521.875|521.875|509.375|509.375|523.4375|523.4375|495.3125|495.3125|8313600
844228800000|1996-10-02 04:00:00|512.5|512.5|512.5|512.5|525|525|507.8125|507.8125|6798400
844315200000|1996-10-03 04:00:00|512.5|512.5|517.1875|517.1875|520.3125|520.3125|510.9375|510.9375|6030400
844401600000|1996-10-04 04:00:00|531.25|531.25|510.9375|510.9375|531.25|531.25|510.9375|510.9375|8212800
844660800000|1996-10-07 04:00:00|509.375|509.375|504.6875|504.6875|510.9375|510.9375|500|500|7222400
844747200000|1996-10-08 04:00:00|503.125|503.125|495.3125|495.3125|507.8125|507.8125|493.75|493.75|7460800
844833600000|1996-10-09 04:00:00|498.4375|498.4375|492.1875|492.1875|500|500|489.0625|489.0625|7480800
844920000000|1996-10-10 04:00:00|489.0625|489.0625|487.5|487.5|493.75|493.75|481.25|481.25|7228000
845006400000|1996-10-11 04:00:00|487.5|487.5|484.375|484.375|487.5|487.5|478.125|478.125|9282400
845265600000|1996-10-14 04:00:00|485.9375|485.9375|489.0625|489.0625|492.1875|492.1875|481.25|481.25|8822400
845352000000|1996-10-15 04:00:00|489.0625|489.0625|490.625|490.625|495.3125|495.3125|487.5|487.5|10139200
845438400000|1996-10-16 04:00:00|493.75|493.75|489.0625|489.0625|495.3125|495.3125|485.9375|485.9375|6465600
845524800000|1996-10-17 04:00:00|490.625|490.625|493.75|493.75|496.875|496.875|481.25|481.25|5308000
845611200000|1996-10-18 04:00:00|493.75|493.75|498.4375|498.4375|504.6875|504.6875|489.0625|489.0625|10699200
845870400000|1996-10-21 04:00:00|495.3125|495.3125|481.25|481.25|500|500|481.25|481.25|5972000
845956800000|1996-10-22 04:00:00|482.8125|482.8125|457.8125|457.8125|484.375|484.375|457.8125|457.8125|14061600
846043200000|1996-10-23 04:00:00|460.9375|460.9375|453.125|453.125|464.0625|464.0625|453.125|453.125|13692000
846129600000|1996-10-24 04:00:00|456.25|456.25|443.75|443.75|457.8125|457.8125|439.0625|439.0625|13435200
846216000000|1996-10-25 04:00:00|450|450|450|450|456.25|456.25|443.75|443.75|10496000
846478800000|1996-10-28 05:00:00|453.125|453.125|453.125|453.125|457.8125|457.8125|450|450|14592000
846565200000|1996-10-29 05:00:00|456.25|456.25|467.1875|467.1875|467.1875|467.1875|450|450|12766400
846651600000|1996-10-30 05:00:00|468.75|468.75|468.75|468.75|479.6875|479.6875|453.125|453.125|8773600
846738000000|1996-10-31 05:00:00|471.875|471.875|471.875|471.875|476.5625|476.5625|464.0625|464.0625|4444800
846824400000|1996-11-01 05:00:00|473.4375|473.4375|475|475|479.6875|479.6875|470.3125|470.3125|5345600
847083600000|1996-11-04 05:00:00|476.5625|476.5625|465.625|465.625|479.6875|479.6875|464.0625|464.0625|4344800
847170000000|1996-11-05 05:00:00|465.625|465.625|464.0625|464.0625|468.75|468.75|459.375|459.375|9633600
847256400000|1996-11-06 05:00:00|468.75|468.75|501.5625|501.5625|509.375|509.375|468.75|468.75|16156000
847342800000|1996-11-07 05:00:00|534.375|534.375|554.6875|554.6875|562.5|562.5|532.8125|532.8125|26131200
847429200000|1996-11-08 05:00:00|546.875|546.875|543.75|543.75|548.4375|548.4375|537.5|537.5|15860000
847688400000|1996-11-11 05:00:00|545.3125|545.3125|550|550|559.375|559.375|545.3125|545.3125|9042400
847774800000|1996-11-12 05:00:00|548.4375|548.4375|546.875|546.875|553.125|553.125|539.0625|539.0625|9847200
847861200000|1996-11-13 05:00:00|551.5625|551.5625|554.6875|554.6875|560.9375|560.9375|548.4375|548.4375|4984000
847947600000|1996-11-14 05:00:00|556.25|556.25|542.1875|542.1875|557.8125|557.8125|537.5|537.5|5008000
848034000000|1996-11-15 05:00:00|548.4375|548.4375|543.75|543.75|548.4375|548.4375|537.5|537.5|3370400
848293200000|1996-11-18 05:00:00|545.3125|545.3125|548.4375|548.4375|550|550|543.75|543.75|2111200
848379600000|1996-11-19 05:00:00|518.75|518.75|531.25|531.25|537.5|537.5|518.75|518.75|15438400
848466000000|1996-11-20 05:00:00|532.8125|532.8125|531.25|531.25|540.625|540.625|531.25|531.25|5372800
848552400000|1996-11-21 05:00:00|531.25|531.25|526.5625|526.5625|531.25|531.25|523.4375|523.4375|6060800
848638800000|1996-11-22 05:00:00|537.5|537.5|550|550|556.25|556.25|531.25|531.25|5603200
848898000000|1996-11-25 05:00:00|548.4375|548.4375|564.0625|564.0625|570.3125|570.3125|546.875|546.875|5976000
848984400000|1996-11-26 05:00:00|565.625|565.625|548.4375|548.4375|567.1875|567.1875|542.1875|542.1875|5679200
849070800000|1996-11-27 05:00:00|548.4375|548.4375|537.5|537.5|548.4375|548.4375|535.9375|535.9375|5535200
849243600000|1996-11-29 05:00:00|534.375|534.375|539.0625|539.0625|540.625|540.625|532.8125|532.8125|1600000
849502800000|1996-12-02 05:00:00|539.0625|539.0625|539.0625|539.0625|539.0625|539.0625|529.6875|529.6875|5141600
849589200000|1996-12-03 05:00:00|550|550|545.3125|545.3125|557.8125|557.8125|545.3125|545.3125|8294400
849675600000|1996-12-04 05:00:00|540.625|540.625|559.375|559.375|567.1875|567.1875|539.0625|539.0625|7412000
849762000000|1996-12-05 05:00:00|565.625|565.625|584.375|584.375|593.75|593.75|564.0625|564.0625|18176000
849848400000|1996-12-06 05:00:00|575|575|592.1875|592.1875|612.5|612.5|570.3125|570.3125|23295200
850107600000|1996-12-09 05:00:00|589.0625|589.0625|593.75|593.75|596.875|596.875|584.375|584.375|10473600
850194000000|1996-12-10 05:00:00|590.625|590.625|595.3125|595.3125|598.4375|598.4375|590.625|590.625|6404000
850280400000|1996-12-11 05:00:00|576.5625|576.5625|587.5|587.5|592.1875|592.1875|576.5625|576.5625|7061600
850366800000|1996-12-12 05:00:00|587.5|587.5|579.6875|579.6875|590.625|590.625|578.125|578.125|7402400
850453200000|1996-12-13 05:00:00|571.875|571.875|559.375|559.375|575|575|556.25|556.25|5629600
850712400000|1996-12-16 05:00:00|571.875|571.875|587.5|587.5|593.75|593.75|568.75|568.75|12995200
850798800000|1996-12-17 05:00:00|581.25|581.25|578.125|578.125|584.375|584.375|568.75|568.75|8157600
850885200000|1996-12-18 05:00:00|579.6875|579.6875|587.5|587.5|589.0625|589.0625|571.875|571.875|7356000
850971600000|1996-12-19 05:00:00|596.875|596.875|587.5|587.5|596.875|596.875|579.6875|579.6875|7063200
851058000000|1996-12-20 05:00:00|596.875|596.875|585.9375|585.9375|596.875|596.875|584.375|584.375|7547200
851317200000|1996-12-23 05:00:00|578.125|578.125|579.6875|579.6875|587.5|587.5|573.4375|573.4375|3918400
851403600000|1996-12-24 05:00:00|578.125|578.125|582.8125|582.8125|593.75|593.75|576.5625|576.5625|1974400
851576400000|1996-12-26 05:00:00|582.8125|582.8125|581.25|581.25|584.375|584.375|575|575|2873600
851662800000|1996-12-27 05:00:00|579.6875|579.6875|573.4375|573.4375|579.6875|579.6875|571.875|571.875|2444800
851922000000|1996-12-30 05:00:00|573.4375|573.4375|564.0625|564.0625|573.4375|573.4375|562.5|562.5|5760000
852008400000|1996-12-31 05:00:00|564.0625|564.0625|562.5|562.5|567.1875|567.1875|560.9375|560.9375|4947200
852181200000|1997-01-02 05:00:00|562.5|562.5|565.625|565.625|568.75|568.75|550|550|4596000
852267600000|1997-01-03 05:00:00|571.875|571.875|581.25|581.25|584.375|584.375|568.75|568.75|6853600
852526800000|1997-01-06 05:00:00|581.25|581.25|582.8125|582.8125|589.0625|589.0625|573.4375|573.4375|7845600
852613200000|1997-01-07 05:00:00|582.8125|582.8125|584.375|584.375|584.375|584.375|581.25|581.25|4583200
852699600000|1997-01-08 05:00:00|581.25|581.25|571.875|571.875|587.5|587.5|570.3125|570.3125|17476000
852786000000|1997-01-09 05:00:00|575|575|568.75|568.75|578.125|578.125|568.75|568.75|13426400
852872400000|1997-01-10 05:00:00|570.3125|570.3125|575|575|576.5625|576.5625|562.5|562.5|9239200
853131600000|1997-01-13 05:00:00|571.875|571.875|554.6875|554.6875|576.5625|576.5625|551.5625|551.5625|11206400
853218000000|1997-01-14 05:00:00|550|550|545.3125|545.3125|551.5625|551.5625|532.8125|532.8125|21769600
853304400000|1997-01-15 05:00:00|542.1875|542.1875|553.125|553.125|556.25|556.25|537.5|537.5|11301600
853390800000|1997-01-16 05:00:00|554.6875|554.6875|556.25|556.25|559.375|559.375|548.4375|548.4375|5828800
853477200000|1997-01-17 05:00:00|557.8125|557.8125|540.625|540.625|560.9375|560.9375|537.5|537.5|6850400
853736400000|1997-01-20 05:00:00|542.1875|542.1875|543.75|543.75|548.4375|548.4375|539.0625|539.0625|4791200
853822800000|1997-01-21 05:00:00|546.875|546.875|565.625|565.625|571.875|571.875|546.875|546.875|8323200
853909200000|1997-01-22 05:00:00|565.625|565.625|553.125|553.125|565.625|565.625|553.125|553.125|10483200
853995600000|1997-01-23 05:00:00|554.6875|554.6875|570.3125|570.3125|593.75|593.75|554.6875|554.6875|13241600
854082000000|1997-01-24 05:00:00|578.125|578.125|592.1875|592.1875|593.75|593.75|578.125|578.125|16844800
854341200000|1997-01-27 05:00:00|592.1875|592.1875|576.5625|576.5625|598.4375|598.4375|575|575|10623200
854427600000|1997-01-28 05:00:00|579.6875|579.6875|579.6875|579.6875|590.625|590.625|567.1875|567.1875|9632000
854514000000|1997-01-29 05:00:00|579.6875|579.6875|581.25|581.25|587.5|587.5|576.5625|576.5625|3542400
854600400000|1997-01-30 05:00:00|581.25|581.25|582.8125|582.8125|582.8125|582.8125|570.3125|570.3125|4828800
854686800000|1997-01-31 05:00:00|590.625|590.625|609.375|609.375|614.0625|614.0625|587.5|587.5|16624800
854946000000|1997-02-03 05:00:00|607.8125|607.8125|610.9375|610.9375|610.9375|610.9375|587.5|587.5|10099200
855032400000|1997-02-04 05:00:00|610.9375|610.9375|592.1875|592.1875|610.9375|610.9375|589.0625|589.0625|7872800
855118800000|1997-02-05 05:00:00|581.25|581.25|573.4375|573.4375|589.0625|589.0625|571.875|571.875|11530400
855205200000|1997-02-06 05:00:00|573.4375|573.4375|570.3125|570.3125|579.6875|579.6875|565.625|565.625|8237600
855291600000|1997-02-07 05:00:00|573.4375|573.4375|584.375|584.375|592.1875|592.1875|570.3125|570.3125|7291200
855550800000|1997-02-10 05:00:00|590.625|590.625|598.4375|598.4375|607.8125|607.8125|589.0625|589.0625|6757600
855637200000|1997-02-11 05:00:00|598.4375|598.4375|585.9375|585.9375|601.5625|601.5625|578.125|578.125|8614400
855723600000|1997-02-12 05:00:00|587.5|587.5|607.8125|607.8125|607.8125|607.8125|582.8125|582.8125|9929600
855810000000|1997-02-13 05:00:00|612.5|612.5|632.8125|632.8125|643.75|643.75|601.5625|601.5625|49536000
855896400000|1997-02-14 05:00:00|653.125|653.125|679.6875|679.6875|681.25|681.25|646.875|646.875|31451200
856242000000|1997-02-18 05:00:00|668.75|668.75|664.0625|664.0625|673.4375|673.4375|650|650|15523200
856328400000|1997-02-19 05:00:00|660.9375|660.9375|642.1875|642.1875|660.9375|660.9375|637.5|637.5|10573600
856414800000|1997-02-20 05:00:00|634.375|634.375|646.875|646.875|651.5625|651.5625|634.375|634.375|9592000
856501200000|1997-02-21 05:00:00|650|650|640.625|640.625|653.125|653.125|637.5|637.5|8929600
856760400000|1997-02-24 05:00:00|637.5|637.5|637.5|637.5|640.625|640.625|632.8125|632.8125|5529600
856846800000|1997-02-25 05:00:00|637.5|637.5|642.1875|642.1875|645.3125|645.3125|635.9375|635.9375|9164000
856933200000|1997-02-26 05:00:00|642.1875|642.1875|635.9375|635.9375|645.3125|645.3125|623.4375|623.4375|8917600
857019600000|1997-02-27 05:00:00|635.9375|635.9375|628.125|628.125|642.1875|642.1875|626.5625|626.5625|5381600
857106000000|1997-02-28 05:00:00|634.375|634.375|625|625|639.0625|639.0625|623.4375|623.4375|7132000
857365200000|1997-03-03 05:00:00|625|625|642.1875|642.1875|643.75|643.75|620.3125|620.3125|9028000
857451600000|1997-03-04 05:00:00|648.4375|648.4375|643.75|643.75|657.8125|657.8125|640.625|640.625|9632000
857538000000|1997-03-05 05:00:00|645.3125|645.3125|657.8125|657.8125|660.9375|660.9375|639.0625|639.0625|8964800
857624400000|1997-03-06 05:00:00|654.6875|654.6875|646.875|646.875|656.25|656.25|643.75|643.75|5142400
857710800000|1997-03-07 05:00:00|650|650|671.875|671.875|673.4375|673.4375|646.875|646.875|14405600
857970000000|1997-03-10 05:00:00|665.625|665.625|673.4375|673.4375|679.6875|679.6875|664.0625|664.0625|10290400
858056400000|1997-03-11 05:00:00|675|675|689.0625|689.0625|689.0625|689.0625|671.875|671.875|14897600
858142800000|1997-03-12 05:00:00|685.9375|685.9375|685.9375|685.9375|690.625|690.625|682.8125|682.8125|10818400
858229200000|1997-03-13 05:00:00|682.8125|682.8125|675|675|685.9375|685.9375|673.4375|673.4375|6525600
858315600000|1997-03-14 05:00:00|675|675|675|675|682.8125|682.8125|675|675|8012000
858574800000|1997-03-17 05:00:00|675|675|675|675|679.6875|679.6875|667.1875|667.1875|11073600
858661200000|1997-03-18 05:00:00|673.4375|673.4375|657.8125|657.8125|676.5625|676.5625|656.25|656.25|3904800
858747600000|1997-03-19 05:00:00|657.8125|657.8125|639.0625|639.0625|668.75|668.75|631.25|631.25|6470400
858834000000|1997-03-20 05:00:00|645.3125|645.3125|648.4375|648.4375|653.125|653.125|634.375|634.375|4644800
858920400000|1997-03-21 05:00:00|648.4375|648.4375|639.0625|639.0625|651.5625|651.5625|634.375|634.375|5039200
859179600000|1997-03-24 05:00:00|631.25|631.25|673.4375|673.4375|682.8125|682.8125|629.6875|629.6875|10845600
859266000000|1997-03-25 05:00:00|676.5625|676.5625|650|650|676.5625|676.5625|642.1875|642.1875|7986400
859352400000|1997-03-26 05:00:00|650|650|651.5625|651.5625|656.25|656.25|640.625|640.625|7346400
859438800000|1997-03-27 05:00:00|645.3125|645.3125|631.25|631.25|650|650|628.125|628.125|4262400
859784400000|1997-03-31 05:00:00|628.125|628.125|595.3125|595.3125|628.125|628.125|595.3125|595.3125|9748000
859870800000|1997-04-01 05:00:00|596.875|596.875|609.375|609.375|610.9375|610.9375|596.875|596.875|5743200
859957200000|1997-04-02 05:00:00|607.8125|607.8125|623.4375|623.4375|623.4375|623.4375|601.5625|601.5625|8931200
860043600000|1997-04-03 05:00:00|620.3125|620.3125|606.25|606.25|621.875|621.875|606.25|606.25|5724800
860130000000|1997-04-04 05:00:00|606.25|606.25|626.5625|626.5625|635.9375|635.9375|603.125|603.125|9079200
860385600000|1997-04-07 04:00:00|626.5625|626.5625|631.25|631.25|632.8125|632.8125|625|625|8301600
860472000000|1997-04-08 04:00:00|628.125|628.125|628.125|628.125|629.6875|629.6875|617.1875|617.1875|4453600
860558400000|1997-04-09 04:00:00|637.5|637.5|639.0625|639.0625|645.3125|645.3125|632.8125|632.8125|9433600
860644800000|1997-04-10 04:00:00|637.5|637.5|656.25|656.25|664.0625|664.0625|637.5|637.5|10495200
860731200000|1997-04-11 04:00:00|640.625|640.625|631.25|631.25|662.5|662.5|631.25|631.25|10371200
860990400000|1997-04-14 04:00:00|631.25|631.25|625|625|635.9375|635.9375|621.875|621.875|10300000
861076800000|1997-04-15 04:00:00|637.5|637.5|621.09375|621.09375|637.5|637.5|618.75|618.75|7082400
861163200000|1997-04-16 04:00:00|623.4375|623.4375|618.75|618.75|631.25|631.25|603.125|603.125|10671200
861249600000|1997-04-17 04:00:00|620.3125|620.3125|629.6875|629.6875|645.3125|645.3125|620.3125|620.3125|7405600
861336000000|1997-04-18 04:00:00|631.25|631.25|589.0625|589.0625|632.8125|632.8125|581.25|581.25|17688000
861595200000|1997-04-21 04:00:00|581.25|581.25|578.125|578.125|590.625|590.625|571.875|571.875|13170400
861681600000|1997-04-22 04:00:00|576.5625|576.5625|562.5|562.5|581.25|581.25|560.9375|560.9375|10203200
861768000000|1997-04-23 04:00:00|568.75|568.75|557.8125|557.8125|573.4375|573.4375|556.25|556.25|13578400
861854400000|1997-04-24 04:00:00|565.625|565.625|550|550|567.1875|567.1875|548.4375|548.4375|12798400
861940800000|1997-04-25 04:00:00|551.5625|551.5625|556.25|556.25|560.9375|560.9375|546.875|546.875|7935200
862200000000|1997-04-28 04:00:00|559.375|559.375|559.375|559.375|570.3125|570.3125|554.6875|554.6875|6157600
862286400000|1997-04-29 04:00:00|581.25|581.25|587.5|587.5|587.5|587.5|571.875|571.875|12642400
862372800000|1997-04-30 04:00:00|600|600|607.8125|607.8125|618.75|618.75|593.75|593.75|8045600
862459200000|1997-05-01 04:00:00|604.6875|604.6875|595.3125|595.3125|607.8125|607.8125|582.8125|582.8125|9667200
862545600000|1997-05-02 04:00:00|601.5625|601.5625|610.9375|610.9375|615.625|615.625|596.875|596.875|8224800
862804800000|1997-05-05 04:00:00|607.8125|607.8125|612.5|612.5|614.0625|614.0625|604.6875|604.6875|6556000
862891200000|1997-05-06 04:00:00|615.625|615.625|612.5|612.5|628.125|628.125|609.375|609.375|16259200
862977600000|1997-05-07 04:00:00|621.875|621.875|631.25|631.25|650|650|621.875|621.875|9696000
863064000000|1997-05-08 04:00:00|662.5|662.5|639.0625|639.0625|668.75|668.75|639.0625|639.0625|29262400
863150400000|1997-05-09 04:00:00|645.3125|645.3125|632.8125|632.8125|656.25|656.25|618.75|618.75|15984800
863409600000|1997-05-12 04:00:00|640.625|640.625|648.4375|648.4375|650|650|632.03125|632.03125|6660000
863496000000|1997-05-13 04:00:00|654.6875|654.6875|650|650|660.9375|660.9375|646.875|646.875|7500000
863582400000|1997-05-14 04:00:00|651.5625|651.5625|645.3125|645.3125|653.125|653.125|640.625|640.625|10212800
863668800000|1997-05-15 04:00:00|642.1875|642.1875|634.375|634.375|645.3125|645.3125|632.8125|632.8125|3235200
863755200000|1997-05-16 04:00:00|635.9375|635.9375|635.9375|635.9375|645.3125|645.3125|628.125|628.125|5787200
864014400000|1997-05-19 04:00:00|637.5|637.5|642.1875|642.1875|642.1875|642.1875|635.9375|635.9375|2615200
864100800000|1997-05-20 04:00:00|639.0625|639.0625|650|650|650|650|632.8125|632.8125|4697600
864187200000|1997-05-21 04:00:00|650|650|646.875|646.875|653.125|653.125|640.625|640.625|5087200
864273600000|1997-05-22 04:00:00|646.875|646.875|640.625|640.625|648.4375|648.4375|634.375|634.375|4205600
864360000000|1997-05-23 04:00:00|637.5|637.5|646.875|646.875|648.4375|648.4375|634.375|634.375|6094400
864705600000|1997-05-27 04:00:00|645.3125|645.3125|660.9375|660.9375|668.75|668.75|643.75|643.75|6719200
864792000000|1997-05-28 04:00:00|664.0625|664.0625|662.5|662.5|664.0625|664.0625|654.6875|654.6875|4521600
864878400000|1997-05-29 04:00:00|659.375|659.375|665.625|665.625|673.4375|673.4375|659.375|659.375|5432800
864964800000|1997-05-30 04:00:00|662.5|662.5|706.25|706.25|706.25|706.25|657.8125|657.8125|13831200
865224000000|1997-06-02 04:00:00|703.125|703.125|689.0625|689.0625|709.375|709.375|678.125|678.125|18281600
865310400000|1997-06-03 04:00:00|685.9375|685.9375|678.125|678.125|689.0625|689.0625|670.3125|670.3125|9929600
865396800000|1997-06-04 04:00:00|678.125|678.125|679.6875|679.6875|684.375|684.375|676.5625|676.5625|10642400
865483200000|1997-06-05 04:00:00|679.6875|679.6875|675|675|679.6875|679.6875|671.875|671.875|7160000
865569600000|1997-06-06 04:00:00|675|675|682.8125|682.8125|682.8125|682.8125|671.875|671.875|5022400
865828800000|1997-06-09 04:00:00|682.8125|682.8125|696.875|696.875|696.875|696.875|681.25|681.25|12612800
865915200000|1997-06-10 04:00:00|696.875|696.875|700|700|703.125|703.125|692.1875|692.1875|9052000
866001600000|1997-06-11 04:00:00|701.5625|701.5625|696.875|696.875|706.25|706.25|692.1875|692.1875|6596800
866088000000|1997-06-12 04:00:00|698.4375|698.4375|701.5625|701.5625|707.8125|707.8125|689.0625|689.0625|6289600
866174400000|1997-06-13 04:00:00|701.5625|701.5625|704.6875|704.6875|707.8125|707.8125|700|700|4525600
866433600000|1997-06-16 04:00:00|671.875|671.875|676.5625|676.5625|682.8125|682.8125|671.875|671.875|12474400
866520000000|1997-06-17 04:00:00|671.875|671.875|668.75|668.75|681.25|681.25|662.5|662.5|9574400
866606400000|1997-06-18 04:00:00|662.5|662.5|651.5625|651.5625|667.1875|667.1875|648.4375|648.4375|5741600
866692800000|1997-06-19 04:00:00|657.8125|657.8125|671.875|671.875|675|675|654.6875|654.6875|18542400
866779200000|1997-06-20 04:00:00|671.875|671.875|685.9375|685.9375|685.9375|685.9375|670.3125|670.3125|9694400
867038400000|1997-06-23 04:00:00|678.125|678.125|678.125|678.125|687.5|687.5|673.4375|673.4375|12539200
867124800000|1997-06-24 04:00:00|660.9375|660.9375|676.5625|676.5625|679.6875|679.6875|654.6875|654.6875|15393600
867211200000|1997-06-25 04:00:00|679.6875|679.6875|682.8125|682.8125|686.71875|686.71875|678.125|678.125|13679200
867297600000|1997-06-26 04:00:00|684.375|684.375|676.5625|676.5625|692.1875|692.1875|664.0625|664.0625|6684800
867384000000|1997-06-27 04:00:00|687.5|687.5|656.25|656.25|689.0625|689.0625|653.125|653.125|16827200
867643200000|1997-06-30 04:00:00|656.25|656.25|650|650|658.59375|658.59375|643.75|643.75|13314400
867729600000|1997-07-01 04:00:00|648.4375|648.4375|653.125|653.125|661.71875|661.71875|647.65625|647.65625|10948800
867816000000|1997-07-02 04:00:00|650|650|656.25|656.25|656.25|656.25|646.875|646.875|7920800
867902400000|1997-07-03 04:00:00|653.125|653.125|662.5|662.5|667.96875|667.96875|653.125|653.125|6220800
868248000000|1997-07-07 04:00:00|665.625|665.625|664.0625|664.0625|678.125|678.125|662.5|662.5|5409600
868334400000|1997-07-08 04:00:00|657.8125|657.8125|656.25|656.25|661.71875|661.71875|646.875|646.875|10404800
868420800000|1997-07-09 04:00:00|653.125|653.125|635.15625|635.15625|653.90625|653.90625|625|625|19432000
868507200000|1997-07-10 04:00:00|634.375|634.375|638.28125|638.28125|642.1875|642.1875|633.59375|633.59375|10655200
868593600000|1997-07-11 04:00:00|640.625|640.625|646.875|646.875|649.21875|649.21875|638.28125|638.28125|9782400
868852800000|1997-07-14 04:00:00|643.75|643.75|635.15625|635.15625|645.3125|645.3125|634.375|634.375|8908000
868939200000|1997-07-15 04:00:00|635.9375|635.9375|656.25|656.25|661.71875|661.71875|635.9375|635.9375|10621600
869025600000|1997-07-16 04:00:00|657.03125|657.03125|674.21875|674.21875|678.125|678.125|657.03125|657.03125|13470400
869112000000|1997-07-17 04:00:00|675|675|671.875|671.875|675.78125|675.78125|668.75|668.75|8041600
869198400000|1997-07-18 04:00:00|672.65625|672.65625|662.5|662.5|673.4375|673.4375|653.125|653.125|5150400
869457600000|1997-07-21 04:00:00|659.375|659.375|667.1875|667.1875|672.65625|672.65625|658.59375|658.59375|3180800
869544000000|1997-07-22 04:00:00|667.1875|667.1875|662.5|662.5|667.96875|667.96875|660.9375|660.9375|6504800
869630400000|1997-07-23 04:00:00|681.25|681.25|685.15625|685.15625|685.15625|685.15625|667.96875|667.96875|11041600
869716800000|1997-07-24 04:00:00|686.71875|686.71875|707.8125|707.8125|714.84375|714.84375|658.59375|658.59375|15752000
869803200000|1997-07-25 04:00:00|706.25|706.25|695.3125|695.3125|706.25|706.25|692.1875|692.1875|10497600
870062400000|1997-07-28 04:00:00|692.1875|692.1875|685.9375|685.9375|694.53125|694.53125|682.03125|682.03125|4684000
870148800000|1997-07-29 04:00:00|685.9375|685.9375|695.3125|695.3125|701.5625|701.5625|683.59375|683.59375|5568800
870235200000|1997-07-30 04:00:00|700|700|708.59375|708.59375|712.5|712.5|697.65625|697.65625|11187200
870321600000|1997-07-31 04:00:00|709.375|709.375|712.5|712.5|714.0625|714.0625|696.875|696.875|5134400
870408000000|1997-08-01 04:00:00|710.15625|710.15625|706.25|706.25|712.5|712.5|693.75|693.75|3999200
870667200000|1997-08-04 04:00:00|715.625|715.625|750|750|751.5625|751.5625|715.625|715.625|19035200
870753600000|1997-08-05 04:00:00|735.9375|735.9375|716.40625|716.40625|735.9375|735.9375|709.375|709.375|18918400
870840000000|1997-08-06 04:00:00|719.53125|719.53125|725.78125|725.78125|735.9375|735.9375|713.28125|713.28125|17226400
870926400000|1997-08-07 04:00:00|693.75|693.75|634.375|634.375|697.65625|697.65625|631.25|631.25|65564800
871012800000|1997-08-08 04:00:00|633.59375|633.59375|646.875|646.875|648.4375|648.4375|613.28125|613.28125|34600000
871272000000|1997-08-11 04:00:00|650|650|621.875|621.875|650|650|610.9375|610.9375|21329600
871358400000|1997-08-12 04:00:00|626.5625|626.5625|612.5|612.5|631.25|631.25|610.15625|610.15625|14087200
871444800000|1997-08-13 04:00:00|619.53125|619.53125|603.125|603.125|619.53125|619.53125|601.5625|601.5625|11359200
871531200000|1997-08-14 04:00:00|612.5|612.5|617.96875|617.96875|620.3125|620.3125|607.03125|607.03125|13120800
871617600000|1997-08-15 04:00:00|617.96875|617.96875|624.21875|624.21875|635.15625|635.15625|613.28125|613.28125|13083200
871876800000|1997-08-18 04:00:00|624.21875|624.21875|623.4375|623.4375|636.71875|636.71875|621.875|621.875|10767200
871963200000|1997-08-19 04:00:00|624.21875|624.21875|633.59375|633.59375|635.9375|635.9375|622.65625|622.65625|6690400
872049600000|1997-08-20 04:00:00|633.59375|633.59375|627.34375|627.34375|633.59375|633.59375|617.1875|617.1875|7590400
872136000000|1997-08-21 04:00:00|628.125|628.125|617.96875|617.96875|628.125|628.125|609.375|609.375|8521600
872222400000|1997-08-22 04:00:00|612.5|612.5|621.09375|621.09375|621.875|621.875|607.8125|607.8125|5100800
872481600000|1997-08-25 04:00:00|624.21875|624.21875|612.5|612.5|625|625|609.375|609.375|6372000
872568000000|1997-08-26 04:00:00|610.9375|610.9375|614.0625|614.0625|618.75|618.75|610.15625|610.15625|8022400
872654400000|1997-08-27 04:00:00|613.28125|613.28125|609.375|609.375|615.625|615.625|600|600|5757600
872740800000|1997-08-28 04:00:00|607.8125|607.8125|606.25|606.25|608.59375|608.59375|598.4375|598.4375|5492800
872827200000|1997-08-29 04:00:00|607.8125|607.8125|607.8125|607.8125|614.0625|614.0625|605.46875|605.46875|2835200
873172800000|1997-09-02 04:00:00|612.5|612.5|625.78125|625.78125|628.90625|628.90625|612.5|612.5|7988800
873259200000|1997-09-03 04:00:00|637.5|637.5|634.375|634.375|646.875|646.875|634.375|634.375|11913600
873345600000|1997-09-04 04:00:00|633.59375|633.59375|640.625|640.625|646.875|646.875|628.90625|628.90625|8820000
873432000000|1997-09-05 04:00:00|668.75|668.75|662.5|662.5|668.75|668.75|656.25|656.25|14274400
873691200000|1997-09-08 04:00:00|666.40625|666.40625|652.34375|652.34375|670.3125|670.3125|649.21875|649.21875|5004000
873777600000|1997-09-09 04:00:00|646.875|646.875|661.71875|661.71875|673.4375|673.4375|646.875|646.875|6907200
873864000000|1997-09-10 04:00:00|661.71875|661.71875|660.15625|660.15625|667.1875|667.1875|657.03125|657.03125|6588800
873950400000|1997-09-11 04:00:00|660.9375|660.9375|656.25|656.25|675.78125|675.78125|651.5625|651.5625|12861600
874036800000|1997-09-12 04:00:00|668.75|668.75|670.3125|670.3125|677.34375|677.34375|662.5|662.5|11602400
874296000000|1997-09-15 04:00:00|675|675|667.96875|667.96875|676.5625|676.5625|664.84375|664.84375|6440000
874382400000|1997-09-16 04:00:00|667.96875|667.96875|671.09375|671.09375|678.125|678.125|666.40625|666.40625|4095200
874468800000|1997-09-17 04:00:00|672.65625|672.65625|670.3125|670.3125|675|675|666.40625|666.40625|5121600
874555200000|1997-09-18 04:00:00|669.53125|669.53125|675.78125|675.78125|684.375|684.375|669.53125|669.53125|6204800
874641600000|1997-09-19 04:00:00|684.375|684.375|674.21875|674.21875|684.375|684.375|673.4375|673.4375|4483200
874900800000|1997-09-22 04:00:00|674.21875|674.21875|675.78125|675.78125|678.90625|678.90625|666.40625|666.40625|4034400
874987200000|1997-09-23 04:00:00|676.5625|676.5625|656.25|656.25|678.125|678.125|639.84375|639.84375|13591200
875073600000|1997-09-24 04:00:00|654.6875|654.6875|642.1875|642.1875|664.0625|664.0625|639.84375|639.84375|9615200
875160000000|1997-09-25 04:00:00|640.625|640.625|632.8125|632.8125|640.625|640.625|615.625|615.625|12204000
875246400000|1997-09-26 04:00:00|632.8125|632.8125|624.21875|624.21875|632.8125|632.8125|622.65625|622.65625|4899200
875505600000|1997-09-29 04:00:00|616.40625|616.40625|611.71875|611.71875|616.40625|616.40625|600|600|17307200
875592000000|1997-09-30 04:00:00|617.1875|617.1875|625|625|627.34375|627.34375|615.625|615.625|9961600
875678400000|1997-10-01 04:00:00|626.5625|626.5625|639.0625|639.0625|645.3125|645.3125|625.78125|625.78125|17733600
875764800000|1997-10-02 04:00:00|629.6875|629.6875|609.375|609.375|629.6875|629.6875|607.03125|607.03125|16336000
875851200000|1997-10-03 04:00:00|617.96875|617.96875|606.25|606.25|625.78125|625.78125|600|600|11002400
876110400000|1997-10-06 04:00:00|610.9375|610.9375|602.34375|602.34375|613.28125|613.28125|593.75|593.75|7817600
876196800000|1997-10-07 04:00:00|600.78125|600.78125|627.34375|627.34375|637.5|637.5|585.9375|585.9375|13682400
876283200000|1997-10-08 04:00:00|656.25|656.25|667.1875|667.1875|671.875|671.875|647.65625|647.65625|37399200
876369600000|1997-10-09 04:00:00|657.8125|657.8125|657.03125|657.03125|667.96875|667.96875|651.5625|651.5625|9049600
876456000000|1997-10-10 04:00:00|651.5625|651.5625|647.65625|647.65625|657.03125|657.03125|645.3125|645.3125|4500000
876715200000|1997-10-13 04:00:00|647.65625|647.65625|651.5625|651.5625|660.15625|660.15625|646.875|646.875|2460800
876801600000|1997-10-14 04:00:00|653.125|653.125|649.21875|649.21875|654.6875|654.6875|641.40625|641.40625|4455200
876888000000|1997-10-15 04:00:00|643.75|643.75|641.40625|641.40625|649.21875|649.21875|640.625|640.625|6392000
876974400000|1997-10-16 04:00:00|646.875|646.875|646.09375|646.09375|655.46875|655.46875|642.1875|642.1875|6676000
877060800000|1997-10-17 04:00:00|634.375|634.375|648.4375|648.4375|649.21875|649.21875|632.8125|632.8125|5032000
877320000000|1997-10-20 04:00:00|662.5|662.5|659.375|659.375|668.75|668.75|656.25|656.25|6096000
877406400000|1997-10-21 04:00:00|661.71875|661.71875|660.15625|660.15625|662.5|662.5|657.03125|657.03125|3932000
877492800000|1997-10-22 04:00:00|668.75|668.75|667.1875|667.1875|670.3125|670.3125|656.25|656.25|6187200
877579200000|1997-10-23 04:00:00|662.5|662.5|652.34375|652.34375|662.5|662.5|644.53125|644.53125|5952800
877665600000|1997-10-24 04:00:00|660.9375|660.9375|645.3125|645.3125|660.9375|660.9375|645.3125|645.3125|3743200
877928400000|1997-10-27 05:00:00|575|575|538.28125|538.28125|598.4375|598.4375|537.5|537.5|29982400
878014800000|1997-10-28 05:00:00|531.25|531.25|593.75|593.75|606.25|606.25|530.46875|530.46875|28332800
878101200000|1997-10-29 05:00:00|590.625|590.625|594.53125|594.53125|604.6875|604.6875|589.84375|589.84375|11973600
878187600000|1997-10-30 05:00:00|587.5|587.5|585.9375|585.9375|596.875|596.875|579.6875|579.6875|8492800
878274000000|1997-10-31 05:00:00|587.5|587.5|578.90625|578.90625|592.1875|592.1875|568.75|568.75|14307200
878533200000|1997-11-03 05:00:00|587.5|587.5|586.71875|586.71875|595.3125|595.3125|584.375|584.375|7462400
878619600000|1997-11-04 05:00:00|587.5|587.5|607.03125|607.03125|614.0625|614.0625|587.5|587.5|7123200
878706000000|1997-11-05 05:00:00|610.15625|610.15625|627.34375|627.34375|632.03125|632.03125|605.46875|605.46875|9111200
878792400000|1997-11-06 05:00:00|668.75|668.75|667.1875|667.1875|675|675|662.5|662.5|26991200
878878800000|1997-11-07 05:00:00|657.8125|657.8125|662.5|662.5|663.28125|663.28125|650|650|9038400
879138000000|1997-11-10 05:00:00|668.75|668.75|659.375|659.375|670.3125|670.3125|654.6875|654.6875|4887200
879224400000|1997-11-11 05:00:00|662.5|662.5|657.8125|657.8125|664.0625|664.0625|653.125|653.125|3240800
879310800000|1997-11-12 05:00:00|653.125|653.125|651.5625|651.5625|659.375|659.375|642.96875|642.96875|5165600
879397200000|1997-11-13 05:00:00|650|650|660.15625|660.15625|662.5|662.5|644.53125|644.53125|2860800
879483600000|1997-11-14 05:00:00|663.28125|663.28125|665.625|665.625|670.3125|670.3125|650|650|3684800
879742800000|1997-11-17 05:00:00|670.3125|670.3125|672.65625|672.65625|677.34375|677.34375|669.53125|669.53125|4682400
879829200000|1997-11-18 05:00:00|669.53125|669.53125|657.03125|657.03125|671.875|671.875|656.25|656.25|2507200
879915600000|1997-11-19 05:00:00|653.90625|653.90625|664.0625|664.0625|665.625|665.625|651.5625|651.5625|4279200
880002000000|1997-11-20 05:00:00|684.375|684.375|672.65625|672.65625|684.375|684.375|668.75|668.75|6169600
880088400000|1997-11-21 05:00:00|671.875|671.875|664.84375|664.84375|671.875|671.875|657.8125|657.8125|4635200
880347600000|1997-11-24 05:00:00|662.5|662.5|656.25|656.25|662.5|662.5|650|650|9050400
880434000000|1997-11-25 05:00:00|653.125|653.125|637.5|637.5|653.90625|653.90625|635.9375|635.9375|11375200
880520400000|1997-11-26 05:00:00|640.625|640.625|646.09375|646.09375|649.21875|649.21875|639.0625|639.0625|4096000
880693200000|1997-11-28 05:00:00|646.09375|646.09375|650.78125|650.78125|654.6875|654.6875|646.09375|646.09375|1040800
880952400000|1997-12-01 05:00:00|656.25|656.25|657.03125|657.03125|660.15625|660.15625|651.5625|651.5625|5261600
881038800000|1997-12-02 05:00:00|659.375|659.375|660.9375|660.9375|664.0625|664.0625|656.25|656.25|2077600
881125200000|1997-12-03 05:00:00|661.71875|661.71875|653.125|653.125|661.71875|661.71875|647.65625|647.65625|6133600
881211600000|1997-12-04 05:00:00|653.125|653.125|643.75|643.75|653.125|653.125|640.234375|640.234375|4465600
881298000000|1997-12-05 05:00:00|642.96875|642.96875|649.21875|649.21875|662.5|662.5|639.0625|639.0625|6284800
881557200000|1997-12-08 05:00:00|650.78125|650.78125|655.46875|655.46875|658.59375|658.59375|650|650|5107200
881643600000|1997-12-09 05:00:00|646.875|646.875|646.09375|646.09375|650|650|642.1875|642.1875|3260000
881730000000|1997-12-10 05:00:00|637.5|637.5|632.03125|632.03125|646.875|646.875|625|625|11564000
881816400000|1997-12-11 05:00:00|631.25|631.25|628.125|628.125|638.28125|638.28125|626.5625|626.5625|6624800
881902800000|1997-12-12 05:00:00|628.125|628.125|614.84375|614.84375|629.6875|629.6875|610.9375|610.9375|5380800
882162000000|1997-12-15 05:00:00|615.625|615.625|617.1875|617.1875|624.21875|624.21875|613.28125|613.28125|5505600
882248400000|1997-12-16 05:00:00|617.96875|617.96875|623.4375|623.4375|625.78125|625.78125|612.5|612.5|5149600
882334800000|1997-12-17 05:00:00|620.3125|620.3125|620.3125|620.3125|625|625|618.75|618.75|5060000
882421200000|1997-12-18 05:00:00|620.3125|620.3125|592.96875|592.96875|620.3125|620.3125|585.9375|585.9375|16598400
882507600000|1997-12-19 05:00:00|590.625|590.625|594.53125|594.53125|597.65625|597.65625|587.5|587.5|11340000
882766800000|1997-12-22 05:00:00|596.875|596.875|588.28125|588.28125|600|600|586.71875|586.71875|5447200
882853200000|1997-12-23 05:00:00|589.84375|589.84375|580.46875|580.46875|590.625|590.625|571.875|571.875|11217600
882939600000|1997-12-24 05:00:00|589.0625|589.0625|587.5|587.5|590.625|590.625|582.03125|582.03125|4761600
883112400000|1997-12-26 05:00:00|590.625|590.625|592.96875|592.96875|594.53125|594.53125|590.625|590.625|930400
883371600000|1997-12-29 05:00:00|593.75|593.75|602.34375|602.34375|602.34375|602.34375|592.1875|592.1875|4611200
883458000000|1997-12-30 05:00:00|600|600|614.84375|614.84375|621.875|621.875|600|600|5274400
883544400000|1997-12-31 05:00:00|614.84375|614.84375|621.09375|621.09375|632.8125|632.8125|614.0625|614.0625|5143200
883717200000|1998-01-02 05:00:00|621.875|621.875|621.09375|621.09375|633.59375|633.59375|617.96875|617.96875|4058400
883976400000|1998-01-05 05:00:00|621.09375|621.09375|620.3125|620.3125|628.90625|628.90625|619.53125|619.53125|6488800
884062800000|1998-01-06 05:00:00|614.0625|614.0625|623.4375|623.4375|625|625|605.46875|605.46875|7586400
884149200000|1998-01-07 05:00:00|622.65625|622.65625|628.90625|628.90625|631.25|631.25|618.75|618.75|8560000
884235600000|1998-01-08 05:00:00|628.90625|628.90625|631.25|631.25|637.5|637.5|627.34375|627.34375|9160800
884322000000|1998-01-09 05:00:00|631.25|631.25|618.75|618.75|632.8125|632.8125|618.75|618.75|8975200
884581200000|1998-01-12 05:00:00|600|600|607.8125|607.8125|621.875|621.875|600|600|10134400
884667600000|1998-01-13 05:00:00|607.8125|607.8125|600|600|607.8125|607.8125|597.65625|597.65625|8431200
884754000000|1998-01-14 05:00:00|603.125|603.125|610.9375|610.9375|617.96875|617.96875|600.78125|600.78125|5257600
884840400000|1998-01-15 05:00:00|600|600|587.5|587.5|601.5625|601.5625|587.5|587.5|12656800
884926800000|1998-01-16 05:00:00|587.5|587.5|601.5625|601.5625|610.15625|610.15625|586.71875|586.71875|8945600
885272400000|1998-01-20 05:00:00|603.125|603.125|599.21875|599.21875|604.6875|604.6875|591.40625|591.40625|9444800
885358800000|1998-01-21 05:00:00|596.875|596.875|599.21875|599.21875|607.8125|607.8125|593.75|593.75|7494400
885445200000|1998-01-22 05:00:00|598.4375|598.4375|600|600|607.8125|607.8125|590.625|590.625|5034400
885531600000|1998-01-23 05:00:00|599.21875|599.21875|591.40625|591.40625|604.6875|604.6875|585.9375|585.9375|9566400
885790800000|1998-01-26 05:00:00|591.40625|591.40625|585.15625|585.15625|592.1875|592.1875|582.03125|582.03125|4848000
885877200000|1998-01-27 05:00:00|584.375|584.375|600|600|603.90625|603.90625|583.59375|583.59375|8758400
885963600000|1998-01-28 05:00:00|602.34375|602.34375|609.375|609.375|611.71875|611.71875|601.5625|601.5625|7218400
886050000000|1998-01-29 05:00:00|610.9375|610.9375|618.75|618.75|621.875|621.875|610.15625|610.15625|5391200
886136400000|1998-01-30 05:00:00|626.5625|626.5625|640.625|640.625|640.625|640.625|621.875|621.875|7356000
886395600000|1998-02-02 05:00:00|660.9375|660.9375|654.6875|654.6875|662.5|662.5|650.78125|650.78125|9916000
886482000000|1998-02-03 05:00:00|650|650|651.5625|651.5625|652.34375|652.34375|640.625|640.625|6534400
886568400000|1998-02-04 05:00:00|650|650|655.46875|655.46875|656.25|656.25|646.09375|646.09375|6724800
886654800000|1998-02-05 05:00:00|653.90625|653.90625|652.34375|652.34375|664.84375|664.84375|650|650|5368000
886741200000|1998-02-06 05:00:00|654.6875|654.6875|653.125|653.125|654.6875|654.6875|646.09375|646.09375|3493600
887000400000|1998-02-09 05:00:00|650|650|677.34375|677.34375|681.25|681.25|650|650|10347200
887086800000|1998-02-10 05:00:00|684.375|684.375|679.6875|679.6875|696.09375|696.09375|673.4375|673.4375|8953600
887173200000|1998-02-11 05:00:00|678.125|678.125|671.09375|671.09375|682.8125|682.8125|670.3125|670.3125|4455200
887259600000|1998-02-12 05:00:00|681.25|681.25|700|700|703.125|703.125|661.71875|661.71875|17620000
887346000000|1998-02-13 05:00:00|701.5625|701.5625|727.34375|727.34375|737.5|737.5|701.5625|701.5625|31290400
887691600000|1998-02-17 05:00:00|724.21875|724.21875|710.15625|710.15625|732.8125|732.8125|707.03125|707.03125|10353600
887778000000|1998-02-18 05:00:00|710.15625|710.15625|730.46875|730.46875|734.375|734.375|710.15625|710.15625|17975200
887864400000|1998-02-19 05:00:00|728.125|728.125|732.8125|732.8125|736.71875|736.71875|724.21875|724.21875|5607200
887950800000|1998-02-20 05:00:00|736.71875|736.71875|732.8125|732.8125|740.625|740.625|730.46875|730.46875|6608000
888210000000|1998-02-23 05:00:00|732.03125|732.03125|745.3125|745.3125|746.09375|746.09375|730.46875|730.46875|6108000
888296400000|1998-02-24 05:00:00|753.125|753.125|745.3125|745.3125|771.875|771.875|741.40625|741.40625|17188000
888382800000|1998-02-25 05:00:00|750|750|756.25|756.25|764.0625|764.0625|750|750|8200800
888469200000|1998-02-26 05:00:00|759.375|759.375|760.9375|760.9375|764.0625|764.0625|756.25|756.25|5354400
888555600000|1998-02-27 05:00:00|757.8125|757.8125|758.59375|758.59375|766.40625|766.40625|753.90625|753.90625|2713600
888814800000|1998-03-02 05:00:00|750|750|764.84375|764.84375|766.40625|766.40625|749.21875|749.21875|6292000
888901200000|1998-03-03 05:00:00|762.5|762.5|784.375|784.375|788.28125|788.28125|762.5|762.5|13246400
888987600000|1998-03-04 05:00:00|781.25|781.25|803.125|803.125|810.9375|810.9375|770.3125|770.3125|11158400
889074000000|1998-03-05 05:00:00|787.5|787.5|792.1875|792.1875|796.09375|796.09375|785.15625|785.15625|7887200
889160400000|1998-03-06 05:00:00|803.125|803.125|800|800|807.03125|807.03125|798.4375|798.4375|9938400
889419600000|1998-03-09 05:00:00|798.4375|798.4375|807.03125|807.03125|810.9375|810.9375|797.65625|797.65625|8960800
889506000000|1998-03-10 05:00:00|812.5|812.5|826.5625|826.5625|826.5625|826.5625|812.5|812.5|12426400
889592400000|1998-03-11 05:00:00|822.65625|822.65625|821.875|821.875|826.5625|826.5625|811.71875|811.71875|8944000
889678800000|1998-03-12 05:00:00|816.40625|816.40625|835.15625|835.15625|839.0625|839.0625|816.40625|816.40625|8256800
889765200000|1998-03-13 05:00:00|834.375|834.375|819.53125|819.53125|835.15625|835.15625|818.75|818.75|5133600
890024400000|1998-03-16 05:00:00|816.40625|816.40625|814.84375|814.84375|820.3125|820.3125|812.5|812.5|3982400
890110800000|1998-03-17 05:00:00|816.40625|816.40625|812.5|812.5|816.40625|816.40625|807.8125|807.8125|5104000
890197200000|1998-03-18 05:00:00|809.375|809.375|819.53125|819.53125|823.4375|823.4375|807.8125|807.8125|4529600
890283600000|1998-03-19 05:00:00|822.65625|822.65625|810.15625|810.15625|828.90625|828.90625|801.5625|801.5625|5608800
890370000000|1998-03-20 05:00:00|813.28125|813.28125|801.5625|801.5625|814.0625|814.0625|800|800|5010400
890629200000|1998-03-23 05:00:00|798.4375|798.4375|808.59375|808.59375|808.59375|808.59375|791.40625|791.40625|6254400
890715600000|1998-03-24 05:00:00|814.0625|814.0625|828.90625|828.90625|831.25|831.25|810.9375|810.9375|7507200
890802000000|1998-03-25 05:00:00|828.90625|828.90625|832.8125|832.8125|835.9375|835.9375|821.09375|821.09375|6143200
890888400000|1998-03-26 05:00:00|829.6875|829.6875|834.375|834.375|837.5|837.5|825.78125|825.78125|5626400
890974800000|1998-03-27 05:00:00|837.5|837.5|823.4375|823.4375|840.625|840.625|820.3125|820.3125|5865600
891234000000|1998-03-30 05:00:00|815.625|815.625|814.0625|814.0625|819.53125|819.53125|806.25|806.25|5004000
891320400000|1998-03-31 05:00:00|817.1875|817.1875|809.375|809.375|821.484375|821.484375|803.125|803.125|7468000
891406800000|1998-04-01 05:00:00|793.75|793.75|807.03125|807.03125|811.71875|811.71875|793.75|793.75|6633600
891493200000|1998-04-02 05:00:00|821.875|821.875|857.8125|857.8125|862.5|862.5|821.875|821.875|14141600
891579600000|1998-04-03 05:00:00|856.25|856.25|871.875|871.875|875|875|851.5625|851.5625|12502400
891835200000|1998-04-06 04:00:00|871.875|871.875|857.8125|857.8125|874.21875|874.21875|847.65625|847.65625|6416800
891921600000|1998-04-07 04:00:00|857.8125|857.8125|851.5625|851.5625|857.8125|857.8125|848.4375|848.4375|4441600
892008000000|1998-04-08 04:00:00|856.25|856.25|858.59375|858.59375|876.5625|876.5625|856.25|856.25|6123200
892094400000|1998-04-09 04:00:00|859.375|859.375|875.78125|875.78125|878.125|878.125|857.8125|857.8125|4986400
892440000000|1998-04-13 04:00:00|873.4375|873.4375|874.21875|874.21875|875.78125|875.78125|865.625|865.625|5668000
892526400000|1998-04-14 04:00:00|875|875|906.25|906.25|906.25|906.25|869.53125|869.53125|10496000
892612800000|1998-04-15 04:00:00|896.875|896.875|883.59375|883.59375|898.4375|898.4375|878.90625|878.90625|7983200
892699200000|1998-04-16 04:00:00|882.03125|882.03125|873.4375|873.4375|885.9375|885.9375|867.96875|867.96875|3668800
892785600000|1998-04-17 04:00:00|871.09375|871.09375|872.65625|872.65625|874.21875|874.21875|863.28125|863.28125|2613600
893044800000|1998-04-20 04:00:00|871.09375|871.09375|872.65625|872.65625|880.46875|880.46875|870.3125|870.3125|4704800
893131200000|1998-04-21 04:00:00|870.3125|870.3125|872.65625|872.65625|874.21875|874.21875|864.0625|864.0625|4280000
893217600000|1998-04-22 04:00:00|869.53125|869.53125|879.6875|879.6875|881.25|881.25|869.53125|869.53125|4682400
893304000000|1998-04-23 04:00:00|876.5625|876.5625|846.09375|846.09375|876.5625|876.5625|842.96875|842.96875|4569600
893390400000|1998-04-24 04:00:00|844.53125|844.53125|835.9375|835.9375|852.34375|852.34375|835.15625|835.15625|7247200
893649600000|1998-04-27 04:00:00|812.5|812.5|807.03125|807.03125|818.75|818.75|800|800|9595200
893736000000|1998-04-28 04:00:00|815.625|815.625|821.875|821.875|828.90625|828.90625|810.9375|810.9375|6624800
893822400000|1998-04-29 04:00:00|843.75|843.75|834.375|834.375|843.75|843.75|818.75|818.75|8984000
893908800000|1998-04-30 04:00:00|837.5|837.5|878.125|878.125|887.5|887.5|835.9375|835.9375|11359200
893995200000|1998-05-01 04:00:00|871.875|871.875|870.3125|870.3125|876.5625|876.5625|861.71875|861.71875|7000800
894254400000|1998-05-04 04:00:00|870.3125|870.3125|871.09375|871.09375|882.8125|882.8125|864.84375|864.84375|4484000
894340800000|1998-05-05 04:00:00|867.1875|867.1875|878.125|878.125|886.71875|886.71875|864.84375|864.84375|5973600
894427200000|1998-05-06 04:00:00|876.5625|876.5625|875|875|892.1875|892.1875|864.0625|864.0625|5621600
894513600000|1998-05-07 04:00:00|878.125|878.125|879.6875|879.6875|885.9375|885.9375|868.75|868.75|8633600
894600000000|1998-05-08 04:00:00|878.90625|878.90625|907.8125|907.8125|912.5|912.5|878.90625|878.90625|8900000
894859200000|1998-05-11 04:00:00|904.6875|904.6875|900.78125|900.78125|920.3125|920.3125|900|900|7950400
894945600000|1998-05-12 04:00:00|900.78125|900.78125|897.65625|897.65625|904.6875|904.6875|889.0625|889.0625|4170400
895032000000|1998-05-13 04:00:00|904.6875|904.6875|904.6875|904.6875|912.5|912.5|900|900|6102400
895118400000|1998-05-14 04:00:00|907.8125|907.8125|909.375|909.375|924.21875|924.21875|904.6875|904.6875|10771200
895204800000|1998-05-15 04:00:00|907.8125|907.8125|878.90625|878.90625|907.8125|907.8125|878.90625|878.90625|4563200
895464000000|1998-05-18 04:00:00|878.90625|878.90625|865.625|865.625|878.90625|878.90625|844.53125|844.53125|6199200
895550400000|1998-05-19 04:00:00|864.0625|864.0625|839.0625|839.0625|864.84375|864.84375|835.9375|835.9375|5775200
895636800000|1998-05-20 04:00:00|835.9375|835.9375|824.21875|824.21875|846.875|846.875|815.625|815.625|11716000
895723200000|1998-05-21 04:00:00|834.375|834.375|850|850|857.03125|857.03125|831.25|831.25|7404000
895809600000|1998-05-22 04:00:00|843.75|843.75|828.90625|828.90625|845.3125|845.3125|822.65625|822.65625|6080800
896155200000|1998-05-26 04:00:00|832.8125|832.8125|812.5|812.5|832.8125|832.8125|809.375|809.375|7927200
896241600000|1998-05-27 04:00:00|807.8125|807.8125|801.5625|801.5625|814.0625|814.0625|793.75|793.75|4841600
896328000000|1998-05-28 04:00:00|778.125|778.125|781.25|781.25|792.96875|792.96875|756.25|756.25|53719200
896414400000|1998-05-29 04:00:00|790.625|790.625|800|800|804.6875|804.6875|790.625|790.625|36219200
896673600000|1998-06-01 04:00:00|793.75|793.75|790.625|790.625|793.75|793.75|784.375|784.375|12657600
896760000000|1998-06-02 04:00:00|790.625|790.625|777.34375|777.34375|790.625|790.625|772.65625|772.65625|11284800
896846400000|1998-06-03 04:00:00|783.59375|783.59375|781.25|781.25|793.75|793.75|779.6875|779.6875|10268800
896932800000|1998-06-04 04:00:00|781.25|781.25|778.125|778.125|781.25|781.25|769.53125|769.53125|4841600
897019200000|1998-06-05 04:00:00|775|775|785.9375|785.9375|796.875|796.875|775|775|7752800
897278400000|1998-06-08 04:00:00|790.625|790.625|785.9375|785.9375|800|800|782.8125|782.8125|5479200
897364800000|1998-06-09 04:00:00|785.9375|785.9375|795.3125|795.3125|795.3125|795.3125|782.8125|782.8125|7256800
897451200000|1998-06-10 04:00:00|794.53125|794.53125|799.21875|799.21875|809.375|809.375|792.1875|792.1875|8200800
897537600000|1998-06-11 04:00:00|799.21875|799.21875|797.65625|797.65625|806.25|806.25|795.3125|795.3125|6409600
897624000000|1998-06-12 04:00:00|795.3125|795.3125|798.4375|798.4375|806.25|806.25|794.53125|794.53125|6903200
897883200000|1998-06-15 04:00:00|798.4375|798.4375|785.351625|785.351625|798.4375|798.4375|782.8125|782.8125|8744800
897969600000|1998-06-16 04:00:00|787.5|787.5|774.21875|774.21875|787.5|787.5|765.625|765.625|7861600
898056000000|1998-06-17 04:00:00|787.5|787.5|786.71875|786.71875|791.40625|791.40625|783.59375|783.59375|11317600
898142400000|1998-06-18 04:00:00|786.71875|786.71875|800.78125|800.78125|801.5625|801.5625|784.375|784.375|10434400
898228800000|1998-06-19 04:00:00|800|800|792.1875|792.1875|800.78125|800.78125|788.28125|788.28125|5528800
898488000000|1998-06-22 04:00:00|789.0625|789.0625|780.46875|780.46875|789.84375|789.84375|776.5625|776.5625|4661600
898574400000|1998-06-23 04:00:00|787.5|787.5|775|775|787.5|787.5|771.875|771.875|4396800
898660800000|1998-06-24 04:00:00|771.875|771.875|796.09375|796.09375|796.09375|796.09375|770.3125|770.3125|7944000
898747200000|1998-06-25 04:00:00|796.09375|796.09375|800.78125|800.78125|804.6875|804.6875|789.84375|789.84375|7218400
898833600000|1998-06-26 04:00:00|801.5625|801.5625|815.625|815.625|815.625|815.625|801.5625|801.5625|7123200
899092800000|1998-06-29 04:00:00|823.4375|823.4375|822.65625|822.65625|828.125|828.125|816.40625|816.40625|7296800
899179200000|1998-06-30 04:00:00|810.15625|810.15625|796.09375|796.09375|810.15625|810.15625|792.1875|792.1875|11105600
899265600000|1998-07-01 04:00:00|801.5625|801.5625|821.09375|821.09375|831.25|831.25|800|800|9270400
899352000000|1998-07-02 04:00:00|814.84375|814.84375|813.28125|813.28125|820.3125|820.3125|811.71875|811.71875|5815200
899697600000|1998-07-06 04:00:00|812.5|812.5|812.5|812.5|813.28125|813.28125|807.8125|807.8125|3695200
899784000000|1998-07-07 04:00:00|812.5|812.5|811.71875|811.71875|814.84375|814.84375|809.375|809.375|9404800
899870400000|1998-07-08 04:00:00|812.5|812.5|812.5|812.5|812.5|812.5|809.375|809.375|7382400
899956800000|1998-07-09 04:00:00|810.15625|810.15625|805.46875|805.46875|810.9375|810.9375|804.6875|804.6875|3653600
900043200000|1998-07-10 04:00:00|803.90625|803.90625|794.53125|794.53125|804.6875|804.6875|782.8125|782.8125|5412800
900302400000|1998-07-13 04:00:00|803.125|803.125|784.375|784.375|803.125|803.125|776.5625|776.5625|4840800
900388800000|1998-07-14 04:00:00|784.375|784.375|780.46875|780.46875|786.71875|786.71875|775|775|3866400
900475200000|1998-07-15 04:00:00|780.46875|780.46875|768.75|768.75|780.46875|780.46875|766.40625|766.40625|6879200
900561600000|1998-07-16 04:00:00|760.9375|760.9375|768.75|768.75|770.3125|770.3125|745.3125|745.3125|15615200
900648000000|1998-07-17 04:00:00|769.53125|769.53125|776.5625|776.5625|779.6875|779.6875|769.53125|769.53125|5804000
900907200000|1998-07-20 04:00:00|773.4375|773.4375|766.40625|766.40625|773.4375|773.4375|764.0625|764.0625|4980800
900993600000|1998-07-21 04:00:00|766.40625|766.40625|748.4375|748.4375|767.1875|767.1875|745.3125|745.3125|9314400
901080000000|1998-07-22 04:00:00|746.875|746.875|728.90625|728.90625|750|750|725.78125|725.78125|9272800
901166400000|1998-07-23 04:00:00|728.90625|728.90625|707.03125|707.03125|729.6875|729.6875|700|700|16610400
901252800000|1998-07-24 04:00:00|711.71875|711.71875|709.375|709.375|717.96875|717.96875|701.5625|701.5625|10622400
901512000000|1998-07-27 04:00:00|706.25|706.25|706.25|706.25|727.34375|727.34375|700.78125|700.78125|6753600
901598400000|1998-07-28 04:00:00|709.375|709.375|721.09375|721.09375|723.4375|723.4375|709.375|709.375|10200000
901684800000|1998-07-29 04:00:00|726.5625|726.5625|721.875|721.875|728.125|728.125|721.09375|721.09375|4942400
901771200000|1998-07-30 04:00:00|722.65625|722.65625|693.75|693.75|722.65625|722.65625|682.8125|682.8125|19011200
901857600000|1998-07-31 04:00:00|693.75|693.75|706.25|706.25|707.03125|707.03125|690.625|690.625|10849600
902116800000|1998-08-03 04:00:00|706.25|706.25|689.84375|689.84375|720.3125|720.3125|684.375|684.375|10774400
902203200000|1998-08-04 04:00:00|689.0625|689.0625|657.03125|657.03125|689.0625|689.0625|657.03125|657.03125|16819200
902289600000|1998-08-05 04:00:00|664.0625|664.0625|660.9375|660.9375|674.21875|674.21875|639.0625|639.0625|15696800
902376000000|1998-08-06 04:00:00|525|525|473.4375|473.4375|526.5625|526.5625|407.8125|407.8125|161821600
902462400000|1998-08-07 04:00:00|470.3125|470.3125|453.90625|453.90625|475|475|450|450|61660000
902721600000|1998-08-10 04:00:00|459.375|459.375|417.1875|417.1875|459.375|459.375|407.8125|407.8125|58244000
902808000000|1998-08-11 04:00:00|387.5|387.5|437.5|437.5|437.5|437.5|369.53125|369.53125|44596000
902894400000|1998-08-12 04:00:00|450|450|435.9375|435.9375|465.625|465.625|423.4375|423.4375|39219200
902980800000|1998-08-13 04:00:00|400|400|400.78125|400.78125|410.9375|410.9375|392.1875|392.1875|60422400
903067200000|1998-08-14 04:00:00|403.125|403.125|391.40625|391.40625|407.8125|407.8125|388.28125|388.28125|21409600
903326400000|1998-08-17 04:00:00|394.53125|394.53125|399.21875|399.21875|403.125|403.125|391.40625|391.40625|17489600
903412800000|1998-08-18 04:00:00|411.71875|411.71875|403.125|403.125|423.4375|423.4375|403.125|403.125|16209600
903499200000|1998-08-19 04:00:00|406.25|406.25|403.90625|403.90625|408.59375|408.59375|396.875|396.875|19796800
903585600000|1998-08-20 04:00:00|402.34375|402.34375|410.15625|410.15625|418.75|418.75|399.21875|399.21875|78269600
903672000000|1998-08-21 04:00:00|407.03125|407.03125|425.78125|425.78125|428.90625|428.90625|400.78125|400.78125|14641600
903931200000|1998-08-24 04:00:00|425|425|428.125|428.125|428.125|428.125|418.75|418.75|17336800
904017600000|1998-08-25 04:00:00|437.5|437.5|439.84375|439.84375|442.96875|442.96875|435.9375|435.9375|17336800
904104000000|1998-08-26 04:00:00|432.03125|432.03125|440.625|440.625|446.09375|446.09375|431.25|431.25|14724000
904190400000|1998-08-27 04:00:00|432.03125|432.03125|432.8125|432.8125|439.0625|439.0625|428.125|428.125|28860800
904276800000|1998-08-28 04:00:00|435.15625|435.15625|446.09375|446.09375|446.875|446.875|435.15625|435.15625|11284800
904536000000|1998-08-31 04:00:00|443.75|443.75|451.5625|451.5625|465.625|465.625|443.75|443.75|13128000
904622400000|1998-09-01 04:00:00|452.34375|452.34375|470.3125|470.3125|496.875|496.875|442.96875|442.96875|19870400
904708800000|1998-09-02 04:00:00|468.75|468.75|459.375|459.375|474.21875|474.21875|459.375|459.375|15600800
904795200000|1998-09-03 04:00:00|457.8125|457.8125|459.375|459.375|464.84375|464.84375|452.34375|452.34375|13599200
904881600000|1998-09-04 04:00:00|459.375|459.375|450|450|459.375|459.375|449.21875|449.21875|12001600
905227200000|1998-09-08 04:00:00|453.125|453.125|464.0625|464.0625|465.625|465.625|445.3125|445.3125|11704000
905313600000|1998-09-09 04:00:00|460.9375|460.9375|443.75|443.75|465.625|465.625|438.28125|438.28125|8840000
905400000000|1998-09-10 04:00:00|431.25|431.25|445.3125|445.3125|446.875|446.875|431.25|431.25|11754400
905486400000|1998-09-11 04:00:00|443.75|443.75|450|450|459.375|459.375|439.84375|439.84375|7276800
905745600000|1998-09-14 04:00:00|450|450|464.0625|464.0625|467.96875|467.96875|450|450|5613600
905832000000|1998-09-15 04:00:00|460.9375|460.9375|470.3125|470.3125|471.875|471.875|457.03125|457.03125|4095200
905918400000|1998-09-16 04:00:00|469.53125|469.53125|474.21875|474.21875|480.46875|480.46875|467.1875|467.1875|8716000
906004800000|1998-09-17 04:00:00|468.75|468.75|495.3125|495.3125|497.65625|497.65625|462.5|462.5|11760800
906091200000|1998-09-18 04:00:00|494.53125|494.53125|515.625|515.625|519.53125|519.53125|483.59375|483.59375|10421600
906350400000|1998-09-21 04:00:00|512.5|512.5|501.5625|501.5625|512.5|512.5|500|500|7776800
906436800000|1998-09-22 04:00:00|501.5625|501.5625|502.34375|502.34375|510.15625|510.15625|492.96875|492.96875|7280800
906523200000|1998-09-23 04:00:00|512.5|512.5|520.3125|520.3125|520.3125|520.3125|503.125|503.125|3858400
906609600000|1998-09-24 04:00:00|515.625|515.625|488.28125|488.28125|517.1875|517.1875|468.75|468.75|8156800
906696000000|1998-09-25 04:00:00|481.25|481.25|470.3125|470.3125|481.25|481.25|464.84375|464.84375|13583200
906955200000|1998-09-28 04:00:00|475|475|474.21875|474.21875|476.5625|476.5625|471.09375|471.09375|5143200
907041600000|1998-09-29 04:00:00|474.21875|474.21875|457.03125|457.03125|474.21875|474.21875|453.125|453.125|3483200
907128000000|1998-09-30 04:00:00|448.4375|448.4375|437.5|437.5|449.21875|449.21875|435.9375|435.9375|9376800
907214400000|1998-10-01 04:00:00|431.25|431.25|417.1875|417.1875|431.25|431.25|417.1875|417.1875|21282400
907300800000|1998-10-02 04:00:00|423.4375|423.4375|460.15625|460.15625|460.9375|460.9375|423.4375|423.4375|23016800
907560000000|1998-10-05 04:00:00|456.25|456.25|468.75|468.75|471.875|471.875|449.21875|449.21875|16000000
907646400000|1998-10-06 04:00:00|456.25|456.25|475|475|478.125|478.125|456.25|456.25|9760800
907732800000|1998-10-07 04:00:00|469.53125|469.53125|475|475|490.625|490.625|469.53125|469.53125|10343200
907819200000|1998-10-08 04:00:00|459.375|459.375|439.84375|439.84375|459.375|459.375|435.9375|435.9375|16084000
907905600000|1998-10-09 04:00:00|439.0625|439.0625|464.0625|464.0625|466.40625|466.40625|439.0625|439.0625|5900800
908164800000|1998-10-12 04:00:00|467.1875|467.1875|466.40625|466.40625|470.3125|470.3125|456.25|456.25|3452000
908251200000|1998-10-13 04:00:00|466.40625|466.40625|460.9375|460.9375|479.6875|479.6875|456.25|456.25|4002400
908337600000|1998-10-14 04:00:00|454.6875|454.6875|468.75|468.75|468.75|468.75|454.6875|454.6875|4800800
908424000000|1998-10-15 04:00:00|465.625|465.625|494.53125|494.53125|502.34375|502.34375|462.5|462.5|5260800
908510400000|1998-10-16 04:00:00|494.53125|494.53125|484.375|484.375|502.34375|502.34375|484.375|484.375|3022400
908769600000|1998-10-19 04:00:00|493.75|493.75|496.09375|496.09375|498.4375|498.4375|492.96875|492.96875|4093600
908856000000|1998-10-20 04:00:00|477.34375|477.34375|471.09375|471.09375|478.125|478.125|468.75|468.75|10695200
908942400000|1998-10-21 04:00:00|474.21875|474.21875|469.53125|469.53125|478.90625|478.90625|465.625|465.625|11272800
909028800000|1998-10-22 04:00:00|472.65625|472.65625|460.9375|460.9375|472.65625|472.65625|457.8125|457.8125|13204800
909115200000|1998-10-23 04:00:00|462.5|462.5|457.03125|457.03125|467.1875|467.1875|456.25|456.25|6252000
909378000000|1998-10-26 05:00:00|457.03125|457.03125|457.03125|457.03125|459.375|459.375|449.21875|449.21875|6063200
909464400000|1998-10-27 05:00:00|457.03125|457.03125|460.15625|460.15625|462.5|462.5|450|450|7978400
909550800000|1998-10-28 05:00:00|460.15625|460.15625|464.0625|464.0625|465.625|465.625|450|450|8836000
909637200000|1998-10-29 05:00:00|468.75|468.75|514.0625|514.0625|520.3125|520.3125|468.75|468.75|20413600
909723600000|1998-10-30 05:00:00|525|525|537.5|537.5|548.4375|548.4375|523.4375|523.4375|14140800
909982800000|1998-11-02 05:00:00|537.5|537.5|557.8125|557.8125|558.59375|558.59375|532.8125|532.8125|7996800
910069200000|1998-11-03 05:00:00|551.5625|551.5625|568.75|568.75|570.3125|570.3125|544.53125|544.53125|6528000
910155600000|1998-11-04 05:00:00|573.4375|573.4375|574.21875|574.21875|586.71875|586.71875|570.3125|570.3125|10311200
910242000000|1998-11-05 05:00:00|550|550|580.46875|580.46875|597.65625|597.65625|540.625|540.625|25627200
910328400000|1998-11-06 05:00:00|586.71875|586.71875|621.09375|621.09375|621.875|621.875|585.15625|585.15625|14715200
910587600000|1998-11-09 05:00:00|618.75|618.75|614.84375|614.84375|618.75|618.75|600.78125|600.78125|7512000
910674000000|1998-11-10 05:00:00|615.625|615.625|609.375|609.375|622.65625|622.65625|607.03125|607.03125|7771200
910760400000|1998-11-11 05:00:00|606.25|606.25|585.15625|585.15625|607.03125|607.03125|578.125|578.125|4555200
910846800000|1998-11-12 05:00:00|586.71875|586.71875|573.4375|573.4375|586.71875|586.71875|565.625|565.625|4068800
910933200000|1998-11-13 05:00:00|570.3125|570.3125|566.40625|566.40625|570.3125|570.3125|562.5|562.5|5415200
911192400000|1998-11-16 05:00:00|568.75|568.75|552.34375|552.34375|577.34375|577.34375|542.1875|542.1875|7892000
911278800000|1998-11-17 05:00:00|552.34375|552.34375|568.75|568.75|573.4375|573.4375|547.65625|547.65625|10705600
911365200000|1998-11-18 05:00:00|581.25|581.25|595.3125|595.3125|607.8125|607.8125|571.875|571.875|8120000
911451600000|1998-11-19 05:00:00|605.46875|605.46875|607.03125|607.03125|608.59375|608.59375|598.046875|598.046875|6363200
911538000000|1998-11-20 05:00:00|615.625|615.625|600|600|632.8125|632.8125|599.21875|599.21875|14231200
911797200000|1998-11-23 05:00:00|600|600|585.9375|585.9375|600|600|579.6875|579.6875|10240000
911883600000|1998-11-24 05:00:00|585.9375|585.9375|586.71875|586.71875|598.4375|598.4375|581.25|581.25|2395200
911970000000|1998-11-25 05:00:00|585.15625|585.15625|574.21875|574.21875|588.28125|588.28125|550|550|7445600
912142800000|1998-11-27 05:00:00|575|575|581.25|581.25|581.25|581.25|567.1875|567.1875|1281600
912402000000|1998-11-30 05:00:00|575|575|564.0625|564.0625|575|575|560.9375|560.9375|3407200
912488400000|1998-12-01 05:00:00|550|550|561.71875|561.71875|570.3125|570.3125|550|550|4432000
912574800000|1998-12-02 05:00:00|560.9375|560.9375|600|600|600|600|560.15625|560.15625|6102400
912661200000|1998-12-03 05:00:00|587.5|587.5|571.875|571.875|589.0625|589.0625|571.875|571.875|7216800
912747600000|1998-12-04 05:00:00|581.25|581.25|584.375|584.375|600.78125|600.78125|580.46875|580.46875|8753600
913006800000|1998-12-07 05:00:00|592.1875|592.1875|599.21875|599.21875|618.75|618.75|591.40625|591.40625|7368000
913093200000|1998-12-08 05:00:00|594.53125|594.53125|602.34375|602.34375|617.96875|617.96875|591.40625|591.40625|5416000
913179600000|1998-12-09 05:00:00|581.25|581.25|541.40625|541.40625|593.75|593.75|537.5|537.5|33112800
913266000000|1998-12-10 05:00:00|578.125|578.125|537.5|537.5|586.71875|586.71875|525|525|29911200
913352400000|1998-12-11 05:00:00|546.875|546.875|565.625|565.625|569.53125|569.53125|543.75|543.75|14297600
913611600000|1998-12-14 05:00:00|562.5|562.5|537.5|537.5|565.625|565.625|519.53125|519.53125|10848000
913698000000|1998-12-15 05:00:00|535.9375|535.9375|535.15625|535.15625|547.65625|547.65625|532.8125|532.8125|6613600
913784400000|1998-12-16 05:00:00|538.28125|538.28125|547.65625|547.65625|554.6875|554.6875|537.5|537.5|4785600
913870800000|1998-12-17 05:00:00|545.3125|545.3125|544.53125|544.53125|550|550|535.9375|535.9375|7437600
913957200000|1998-12-18 05:00:00|537.5|537.5|541.40625|541.40625|550|550|537.5|537.5|8583200
914216400000|1998-12-21 05:00:00|538.28125|538.28125|557.8125|557.8125|560.9375|560.9375|536.71875|536.71875|7389600
914302800000|1998-12-22 05:00:00|556.25|556.25|546.875|546.875|567.1875|567.1875|546.09375|546.09375|5060000
914389200000|1998-12-23 05:00:00|549.21875|549.21875|554.6875|554.6875|561.71875|561.71875|546.875|546.875|3352000
914475600000|1998-12-24 05:00:00|553.125|553.125|557.8125|557.8125|562.5|562.5|553.125|553.125|1203200
914821200000|1998-12-28 05:00:00|550|550|556.25|556.25|567.96875|567.96875|549.21875|549.21875|3850400
914907600000|1998-12-29 05:00:00|557.8125|557.8125|550|550|560.9375|560.9375|550|550|3020000
914994000000|1998-12-30 05:00:00|553.125|553.125|557.03125|557.03125|573.4375|573.4375|551.5625|551.5625|4600000
915080400000|1998-12-31 05:00:00|557.03125|557.03125|538.28125|538.28125|576.5625|576.5625|537.5|537.5|5648800
915426000000|1999-01-04 05:00:00|546.875|546.875|566.40625|566.40625|573.4375|573.4375|546.875|546.875|8197600
915512400000|1999-01-05 05:00:00|569.53125|569.53125|575.78125|575.78125|589.0625|589.0625|567.96875|567.96875|3544000
915598800000|1999-01-06 05:00:00|592.1875|592.1875|600|600|606.25|606.25|590.625|590.625|9819200
915685200000|1999-01-07 05:00:00|596.875|596.875|589.84375|589.84375|600.78125|600.78125|588.28125|588.28125|16314400
915771600000|1999-01-08 05:00:00|590.625|590.625|568.75|568.75|592.1875|592.1875|564.0625|564.0625|6981600
916030800000|1999-01-11 05:00:00|560.9375|560.9375|577.34375|577.34375|584.375|584.375|559.375|559.375|5336800
916117200000|1999-01-12 05:00:00|568.75|568.75|564.0625|564.0625|579.6875|579.6875|557.8125|557.8125|4710400
916203600000|1999-01-13 05:00:00|550|550|536.71875|536.71875|562.5|562.5|534.375|534.375|14664000
916290000000|1999-01-14 05:00:00|536.71875|536.71875|533.59375|533.59375|555.46875|555.46875|531.25|531.25|7566400
916376400000|1999-01-15 05:00:00|540.625|540.625|564.84375|564.84375|566.40625|566.40625|539.0625|539.0625|7883200
916722000000|1999-01-19 05:00:00|571.875|571.875|551.5625|551.5625|571.875|571.875|542.96875|542.96875|2730400
916808400000|1999-01-20 05:00:00|548.4375|548.4375|544.53125|544.53125|553.125|553.125|539.0625|539.0625|5700800
916894800000|1999-01-21 05:00:00|545.3125|545.3125|521.09375|521.09375|546.875|546.875|513.28125|513.28125|7722400
916981200000|1999-01-22 05:00:00|530.46875|530.46875|550|550|562.5|562.5|527.34375|527.34375|9796000
917240400000|1999-01-25 05:00:00|548.4375|548.4375|540.625|540.625|549.21875|549.21875|535.9375|535.9375|6718400
917326800000|1999-01-26 05:00:00|537.5|537.5|516.40625|516.40625|540.625|540.625|492.96875|492.96875|23600800
917413200000|1999-01-27 05:00:00|525|525|533.59375|533.59375|538.28125|538.28125|525|525|11113600
917499600000|1999-01-28 05:00:00|533.59375|533.59375|556.25|556.25|566.40625|566.40625|533.59375|533.59375|10466400
917586000000|1999-01-29 05:00:00|557.03125|557.03125|559.375|559.375|564.84375|564.84375|555.46875|555.46875|6196000
917845200000|1999-02-01 05:00:00|559.375|559.375|593.75|593.75|601.5625|601.5625|559.375|559.375|10325600
917931600000|1999-02-02 05:00:00|584.375|584.375|587.5|587.5|592.96875|592.96875|582.8125|582.8125|11712800
918018000000|1999-02-03 05:00:00|587.5|587.5|589.0625|589.0625|589.0625|589.0625|583.59375|583.59375|7556000
918104400000|1999-02-04 05:00:00|582.8125|582.8125|575|575|582.8125|582.8125|574.21875|574.21875|5339200
918190800000|1999-02-05 05:00:00|574.21875|574.21875|565.625|565.625|575|575|560.15625|560.15625|7929600
918450000000|1999-02-08 05:00:00|559.375|559.375|556.25|556.25|564.84375|564.84375|554.6875|554.6875|4517600
918536400000|1999-02-09 05:00:00|555.46875|555.46875|525|525|556.25|556.25|525|525|4452800
918622800000|1999-02-10 05:00:00|525|525|531.25|531.25|533.59375|533.59375|519.53125|519.53125|7659200
918709200000|1999-02-11 05:00:00|532.03125|532.03125|545.3125|545.3125|548.4375|548.4375|532.03125|532.03125|3926400
918795600000|1999-02-12 05:00:00|543.75|543.75|557.03125|557.03125|563.28125|563.28125|532.03125|532.03125|4804800
919141200000|1999-02-16 05:00:00|557.03125|557.03125|593.75|593.75|593.75|593.75|557.03125|557.03125|7449600
919227600000|1999-02-17 05:00:00|587.5|587.5|585.15625|585.15625|589.84375|589.84375|576.5625|576.5625|9936000
919314000000|1999-02-18 05:00:00|587.5|587.5|589.84375|589.84375|593.75|593.75|585.9375|585.9375|9178400
919400400000|1999-02-19 05:00:00|598.4375|598.4375|587.5|587.5|603.125|603.125|587.5|587.5|14034400
919659600000|1999-02-22 05:00:00|587.5|587.5|611.71875|611.71875|614.0625|614.0625|587.5|587.5|16460800
919746000000|1999-02-23 05:00:00|608.59375|608.59375|611.71875|611.71875|618.75|618.75|606.25|606.25|8416000
919832400000|1999-02-24 05:00:00|610.15625|610.15625|594.53125|594.53125|614.0625|614.0625|578.125|578.125|8765600
919918800000|1999-02-25 05:00:00|591.40625|591.40625|597.65625|597.65625|604.6875|604.6875|591.40625|591.40625|9060000
920005200000|1999-02-26 05:00:00|600|600|616.40625|616.40625|617.1875|617.1875|600|600|12141600
920264400000|1999-03-01 05:00:00|615.625|615.625|624.21875|624.21875|632.03125|632.03125|614.0625|614.0625|9242400
920350800000|1999-03-02 05:00:00|617.96875|617.96875|649.21875|649.21875|653.90625|653.90625|617.96875|617.96875|12908000
920437200000|1999-03-03 05:00:00|646.09375|646.09375|629.6875|629.6875|649.21875|649.21875|628.90625|628.90625|16857600
920523600000|1999-03-04 05:00:00|635.9375|635.9375|625|625|636.71875|636.71875|625|625|13155200
920610000000|1999-03-05 05:00:00|628.125|628.125|644.53125|644.53125|645.3125|645.3125|628.125|628.125|8576000
920869200000|1999-03-08 05:00:00|641.40625|641.40625|646.875|646.875|656.25|656.25|638.28125|638.28125|4676800
920955600000|1999-03-09 05:00:00|642.1875|642.1875|655.46875|655.46875|660.9375|660.9375|642.1875|642.1875|6381600
921042000000|1999-03-10 05:00:00|646.875|646.875|653.90625|653.90625|655.46875|655.46875|646.09375|646.09375|2359200
921128400000|1999-03-11 05:00:00|661.71875|661.71875|670.3125|670.3125|679.6875|679.6875|660.15625|660.15625|6697600
921214800000|1999-03-12 05:00:00|668.75|668.75|657.03125|657.03125|672.65625|672.65625|656.25|656.25|4648800
921474000000|1999-03-15 05:00:00|656.25|656.25|673.4375|673.4375|680.46875|680.46875|656.25|656.25|4201600
921560400000|1999-03-16 05:00:00|672.65625|672.65625|675|675|678.125|678.125|669.53125|669.53125|2812800
921646800000|1999-03-17 05:00:00|678.125|678.125|669.53125|669.53125|683.59375|683.59375|669.53125|669.53125|6048000
921733200000|1999-03-18 05:00:00|668.75|668.75|670.3125|670.3125|678.125|678.125|662.5|662.5|8805600
921819600000|1999-03-19 05:00:00|676.5625|676.5625|670.3125|670.3125|681.25|681.25|670.3125|670.3125|7756000
922078800000|1999-03-22 05:00:00|665.625|665.625|678.125|678.125|679.296875|679.296875|664.84375|664.84375|2940800
922165200000|1999-03-23 05:00:00|670.3125|670.3125|661.71875|661.71875|678.125|678.125|654.6875|654.6875|4888800
922251600000|1999-03-24 05:00:00|662.5|662.5|657.03125|657.03125|664.0625|664.0625|653.125|653.125|2489600
922338000000|1999-03-25 05:00:00|661.71875|661.71875|659.375|659.375|661.71875|661.71875|655.46875|655.46875|4916800
922424400000|1999-03-26 05:00:00|656.25|656.25|654.6875|654.6875|659.375|659.375|654.6875|654.6875|2484000
922683600000|1999-03-29 05:00:00|649.21875|649.21875|646.875|646.875|653.125|653.125|646.09375|646.09375|4996000
922770000000|1999-03-30 05:00:00|646.09375|646.09375|650.78125|650.78125|652.34375|652.34375|646.09375|646.09375|3477600
922856400000|1999-03-31 05:00:00|657.03125|657.03125|657.8125|657.8125|672.65625|672.65625|653.90625|653.90625|5542400
922942800000|1999-04-01 05:00:00|654.6875|654.6875|659.375|659.375|667.1875|667.1875|651.5625|651.5625|8440800
923284800000|1999-04-05 04:00:00|656.25|656.25|664.84375|664.84375|669.53125|669.53125|655.46875|655.46875|7556000
923371200000|1999-04-06 04:00:00|662.5|662.5|631.25|631.25|662.5|662.5|630.46875|630.46875|8712800
923457600000|1999-04-07 04:00:00|628.90625|628.90625|633.59375|633.59375|639.0625|639.0625|621.09375|621.09375|6340000
923544000000|1999-04-08 04:00:00|600|600|558.59375|558.59375|600.78125|600.78125|558.59375|558.59375|37804000
923630400000|1999-04-09 04:00:00|568.75|568.75|592.1875|592.1875|610.9375|610.9375|568.75|568.75|14400800
923889600000|1999-04-12 04:00:00|592.1875|592.1875|581.25|581.25|593.75|593.75|578.90625|578.90625|12843200
923976000000|1999-04-13 04:00:00|579.6875|579.6875|575|575|580.46875|580.46875|573.4375|573.4375|19121600
924062400000|1999-04-14 04:00:00|568.75|568.75|594.53125|594.53125|603.125|603.125|567.1875|567.1875|11712800
924148800000|1999-04-15 04:00:00|592.1875|592.1875|608.59375|608.59375|609.375|609.375|587.5|587.5|10268000
924235200000|1999-04-16 04:00:00|605.46875|605.46875|625.78125|625.78125|625.78125|625.78125|605.46875|605.46875|10644800
924494400000|1999-04-19 04:00:00|632.03125|632.03125|638.28125|638.28125|642.96875|642.96875|632.03125|632.03125|9004800
924580800000|1999-04-20 04:00:00|637.5|637.5|677.34375|677.34375|678.125|678.125|636.71875|636.71875|10848000
924667200000|1999-04-21 04:00:00|676.5625|676.5625|675|675|682.03125|682.03125|663.28125|663.28125|11850400
924753600000|1999-04-22 04:00:00|669.53125|669.53125|673.4375|673.4375|673.4375|673.4375|659.375|659.375|5704000
924840000000|1999-04-23 04:00:00|676.5625|676.5625|673.4375|673.4375|682.03125|682.03125|673.4375|673.4375|12952000
925099200000|1999-04-26 04:00:00|675|675|679.6875|679.6875|685.9375|685.9375|670.3125|670.3125|3506400
925185600000|1999-04-27 04:00:00|679.6875|679.6875|683.59375|683.59375|685.15625|685.15625|667.96875|667.96875|18260000
925272000000|1999-04-28 04:00:00|684.375|684.375|696.09375|696.09375|706.25|706.25|679.6875|679.6875|6328800
925358400000|1999-04-29 04:00:00|706.25|706.25|702.34375|702.34375|706.25|706.25|690.625|690.625|5450400
925444800000|1999-04-30 04:00:00|701.5625|701.5625|701.5625|701.5625|710.15625|710.15625|688.28125|688.28125|3068000
925704000000|1999-05-03 04:00:00|700|700|717.96875|717.96875|720.3125|720.3125|700|700|8764000
925790400000|1999-05-04 04:00:00|734.375|734.375|743.75|743.75|757.03125|757.03125|724.21875|724.21875|9639200
925876800000|1999-05-05 04:00:00|762.5|762.5|756.25|756.25|777.34375|777.34375|743.75|743.75|9644000
925963200000|1999-05-06 04:00:00|768.75|768.75|729.6875|729.6875|769.53125|769.53125|727.34375|727.34375|6863200
926049600000|1999-05-07 04:00:00|732.03125|732.03125|737.5|737.5|751.5625|751.5625|731.25|731.25|7960800
926308800000|1999-05-10 04:00:00|735.9375|735.9375|735.9375|735.9375|745.3125|745.3125|732.8125|732.8125|8779200
926395200000|1999-05-11 04:00:00|734.375|734.375|750.78125|750.78125|753.90625|753.90625|729.6875|729.6875|8098400
926481600000|1999-05-12 04:00:00|750|750|756.25|756.25|762.5|762.5|738.28125|738.28125|5289600
926568000000|1999-05-13 04:00:00|756.25|756.25|745.3125|745.3125|757.8125|757.8125|743.75|743.75|5699200
926654400000|1999-05-14 04:00:00|729.6875|729.6875|715.625|715.625|732.8125|732.8125|714.84375|714.84375|5898400
926913600000|1999-05-17 04:00:00|714.84375|714.84375|706.25|706.25|718.75|718.75|700|700|9071200
927000000000|1999-05-18 04:00:00|705.46875|705.46875|712.5|712.5|718.75|718.75|689.0625|689.0625|8064800
927086400000|1999-05-19 04:00:00|717.1875|717.1875|748.4375|748.4375|751.5625|751.5625|717.1875|717.1875|9416800
927172800000|1999-05-20 04:00:00|768.75|768.75|832.8125|832.8125|834.375|834.375|767.1875|767.1875|15860000
927259200000|1999-05-21 04:00:00|818.75|818.75|787.5|787.5|818.75|818.75|768.75|768.75|16188800
927518400000|1999-05-24 04:00:00|787.5|787.5|749.21875|749.21875|790.625|790.625|745.3125|745.3125|12136000
927604800000|1999-05-25 04:00:00|750|750|756.25|756.25|768.75|768.75|739.0625|739.0625|7906400
927691200000|1999-05-26 04:00:00|758.59375|758.59375|737.5|737.5|759.375|759.375|728.90625|728.90625|6232000
927777600000|1999-05-27 04:00:00|737.5|737.5|735.9375|735.9375|743.75|743.75|731.25|731.25|4520800
927864000000|1999-05-28 04:00:00|743.75|743.75|728.90625|728.90625|755.46875|755.46875|726.5625|726.5625|5467200
928209600000|1999-06-01 04:00:00|716.40625|716.40625|726.5625|726.5625|734.375|734.375|707.8125|707.8125|5352000
928296000000|1999-06-02 04:00:00|729.6875|729.6875|783.59375|783.59375|793.75|793.75|728.90625|728.90625|11141600
928382400000|1999-06-03 04:00:00|793.75|793.75|800|800|808.59375|808.59375|791.40625|791.40625|10276000
928468800000|1999-06-04 04:00:00|796.875|796.875|822.65625|822.65625|824.21875|824.21875|796.09375|796.09375|9160000
928728000000|1999-06-07 04:00:00|825|825|848.4375|848.4375|856.25|856.25|817.1875|817.1875|11044000
928814400000|1999-06-08 04:00:00|846.875|846.875|827.34375|827.34375|851.5625|851.5625|824.21875|824.21875|6553600
928900800000|1999-06-09 04:00:00|837.5|837.5|805.46875|805.46875|842.96875|842.96875|804.6875|804.6875|7104000
928987200000|1999-06-10 04:00:00|828.125|828.125|828.125|828.125|842.1875|842.1875|818.75|818.75|11698400
929073600000|1999-06-11 04:00:00|836.71875|836.71875|871.875|871.875|873.4375|873.4375|835.15625|835.15625|9987200
929332800000|1999-06-14 04:00:00|865.625|865.625|868.75|868.75|875|875|856.25|856.25|10437600
929419200000|1999-06-15 04:00:00|867.96875|867.96875|867.96875|867.96875|875|875|864.84375|864.84375|6748800
929505600000|1999-06-16 04:00:00|867.96875|867.96875|853.125|853.125|871.09375|871.09375|846.875|846.875|8080000
929592000000|1999-06-17 04:00:00|842.1875|842.1875|840.625|840.625|850|850|835.15625|835.15625|5848800
929678400000|1999-06-18 04:00:00|843.75|843.75|835.9375|835.9375|850|850|824.21875|824.21875|8844000
929937600000|1999-06-21 04:00:00|835.9375|835.9375|822.65625|822.65625|839.0625|839.0625|820.3125|820.3125|4631200
930024000000|1999-06-22 04:00:00|825|825|806.25|806.25|835.9375|835.9375|792.1875|792.1875|9371200
930110400000|1999-06-23 04:00:00|806.25|806.25|799.21875|799.21875|806.25|806.25|792.1875|792.1875|5632800
930196800000|1999-06-24 04:00:00|799.21875|799.21875|782.03125|782.03125|799.21875|799.21875|782.03125|782.03125|4458400
930283200000|1999-06-25 04:00:00|778.90625|778.90625|755.46875|755.46875|790.625|790.625|755.46875|755.46875|6177600
930542400000|1999-06-28 04:00:00|768.75|768.75|788.28125|788.28125|793.75|793.75|767.1875|767.1875|8649600
930628800000|1999-06-29 04:00:00|791.40625|791.40625|807.8125|807.8125|810.15625|810.15625|791.40625|791.40625|5980800
930715200000|1999-06-30 04:00:00|801.5625|801.5625|782.8125|782.8125|801.5625|801.5625|782.8125|782.8125|6258400
930801600000|1999-07-01 04:00:00|789.0625|789.0625|760.9375|760.9375|789.0625|789.0625|753.125|753.125|8378400
930888000000|1999-07-02 04:00:00|762.5|762.5|769.53125|769.53125|775|775|760.9375|760.9375|6248000
931233600000|1999-07-06 04:00:00|771.875|771.875|781.25|781.25|789.0625|789.0625|767.1875|767.1875|4978400
931320000000|1999-07-07 04:00:00|782.8125|782.8125|760.15625|760.15625|782.8125|782.8125|757.03125|757.03125|3370400
931406400000|1999-07-08 04:00:00|757.03125|757.03125|763.28125|763.28125|772.65625|772.65625|757.03125|757.03125|2699200
931492800000|1999-07-09 04:00:00|763.28125|763.28125|757.03125|757.03125|771.875|771.875|754.6875|754.6875|4507200
931752000000|1999-07-12 04:00:00|757.8125|757.8125|725.78125|725.78125|762.5|762.5|721.09375|721.09375|6177600
931838400000|1999-07-13 04:00:00|722.65625|722.65625|732.03125|732.03125|741.40625|741.40625|712.5|712.5|6127200
931924800000|1999-07-14 04:00:00|733.59375|733.59375|699.21875|699.21875|733.59375|733.59375|689.0625|689.0625|11119200
932011200000|1999-07-15 04:00:00|707.8125|707.8125|761.71875|761.71875|766.40625|766.40625|707.03125|707.03125|11784000
932097600000|1999-07-16 04:00:00|755.46875|755.46875|764.84375|764.84375|770.3125|770.3125|754.6875|754.6875|6703200
932356800000|1999-07-19 04:00:00|766.40625|766.40625|754.6875|754.6875|769.53125|769.53125|736.71875|736.71875|5641600
932443200000|1999-07-20 04:00:00|739.0625|739.0625|782.8125|782.8125|795.3125|795.3125|739.0625|739.0625|10695200
932529600000|1999-07-21 04:00:00|783.59375|783.59375|771.09375|771.09375|796.875|796.875|751.5625|751.5625|6060800
932616000000|1999-07-22 04:00:00|770.3125|770.3125|781.25|781.25|789.0625|789.0625|770.3125|770.3125|5049600
932702400000|1999-07-23 04:00:00|782.8125|782.8125|778.125|778.125|793.75|793.75|773.4375|773.4375|2715200
932961600000|1999-07-26 04:00:00|776.5625|776.5625|825|825|833.59375|833.59375|775.78125|775.78125|8563200
933048000000|1999-07-27 04:00:00|820.3125|820.3125|796.875|796.875|820.3125|820.3125|794.53125|794.53125|4441600
933134400000|1999-07-28 04:00:00|799.21875|799.21875|800.78125|800.78125|812.5|812.5|793.75|793.75|3488800
933220800000|1999-07-29 04:00:00|800|800|777.34375|777.34375|806.25|806.25|767.1875|767.1875|3361600
933307200000|1999-07-30 04:00:00|779.6875|779.6875|762.5|762.5|789.84375|789.84375|762.5|762.5|3604000
933566400000|1999-08-02 04:00:00|762.5|762.5|773.4375|773.4375|791.40625|791.40625|762.5|762.5|3470400
933652800000|1999-08-03 04:00:00|750|750|716.40625|716.40625|750|750|714.0625|714.0625|15193600
933739200000|1999-08-04 04:00:00|713.28125|713.28125|694.53125|694.53125|718.75|718.75|690.625|690.625|15730400
933825600000|1999-08-05 04:00:00|737.5|737.5|786.71875|786.71875|790.625|790.625|722.65625|722.65625|13563200
933912000000|1999-08-06 04:00:00|784.375|784.375|773.4375|773.4375|789.0625|789.0625|762.5|762.5|7784000
934171200000|1999-08-09 04:00:00|773.4375|773.4375|754.6875|754.6875|773.4375|773.4375|743.75|743.75|4688000
934257600000|1999-08-10 04:00:00|753.90625|753.90625|722.65625|722.65625|753.90625|753.90625|707.8125|707.8125|9110400
934344000000|1999-08-11 04:00:00|722.65625|722.65625|718.75|718.75|734.375|734.375|707.8125|707.8125|8080000
934430400000|1999-08-12 04:00:00|720.3125|720.3125|754.6875|754.6875|765.625|765.625|720.3125|720.3125|8764000
934516800000|1999-08-13 04:00:00|762.5|762.5|786.71875|786.71875|792.1875|792.1875|755.46875|755.46875|5465600
934776000000|1999-08-16 04:00:00|786.71875|786.71875|789.0625|789.0625|796.875|796.875|784.375|784.375|7536800
934862400000|1999-08-17 04:00:00|787.5|787.5|793.75|793.75|798.4375|798.4375|786.71875|786.71875|7013600
934948800000|1999-08-18 04:00:00|793.75|793.75|793.75|793.75|801.5625|801.5625|784.375|784.375|4425600
935035200000|1999-08-19 04:00:00|790.625|790.625|782.8125|782.8125|790.625|790.625|775|775|5149600
935121600000|1999-08-20 04:00:00|783.59375|783.59375|781.25|781.25|785.15625|785.15625|772.65625|772.65625|5345600
935380800000|1999-08-23 04:00:00|781.25|781.25|789.0625|789.0625|795.3125|795.3125|781.25|781.25|4031200
935467200000|1999-08-24 04:00:00|785.9375|785.9375|771.09375|771.09375|789.0625|789.0625|771.09375|771.09375|2384000
935553600000|1999-08-25 04:00:00|774.21875|774.21875|781.25|781.25|790.625|790.625|772.65625|772.65625|6424000
935640000000|1999-08-26 04:00:00|784.375|784.375|772.65625|772.65625|784.375|784.375|771.875|771.875|2348000
935726400000|1999-08-27 04:00:00|771.875|771.875|773.4375|773.4375|783.59375|783.59375|771.875|771.875|2753600
935985600000|1999-08-30 04:00:00|770.3125|770.3125|750.78125|750.78125|775|775|748.4375|748.4375|3537600
936072000000|1999-08-31 04:00:00|749.21875|749.21875|760.15625|760.15625|767.96875|767.96875|749.21875|749.21875|3931200
936158400000|1999-09-01 04:00:00|772.65625|772.65625|788.28125|788.28125|793.75|793.75|767.96875|767.96875|5355200
936244800000|1999-09-02 04:00:00|787.5|787.5|785.9375|785.9375|788.28125|788.28125|775.78125|775.78125|4471200
936331200000|1999-09-03 04:00:00|790.625|790.625|799.21875|799.21875|802.34375|802.34375|790.625|790.625|6020000
936676800000|1999-09-07 04:00:00|790.625|790.625|800|800|801.5625|801.5625|787.5|787.5|2349600
936763200000|1999-09-08 04:00:00|800|800|793.75|793.75|804.6875|804.6875|789.0625|789.0625|4163200
936849600000|1999-09-09 04:00:00|785.9375|785.9375|774.21875|774.21875|787.5|787.5|760.15625|760.15625|5456800
936936000000|1999-09-10 04:00:00|776.5625|776.5625|751.5625|751.5625|782.8125|782.8125|750|750|5199200
937195200000|1999-09-13 04:00:00|762.5|762.5|758.59375|758.59375|764.0625|764.0625|753.90625|753.90625|6579200
937281600000|1999-09-14 04:00:00|757.8125|757.8125|770.3125|770.3125|777.34375|777.34375|757.8125|757.8125|14480800
937368000000|1999-09-15 04:00:00|782.8125|782.8125|771.875|771.875|790.625|790.625|767.1875|767.1875|5549600
937454400000|1999-09-16 04:00:00|780.46875|780.46875|771.09375|771.09375|787.5|787.5|765.625|765.625|9317600
937540800000|1999-09-17 04:00:00|775|775|761.71875|761.71875|779.6875|779.6875|758.59375|758.59375|8267200
937800000000|1999-09-20 04:00:00|755.46875|755.46875|725|725|758.59375|758.59375|714.0625|714.0625|13934400
937886400000|1999-09-21 04:00:00|725|725|726.5625|726.5625|727.34375|727.34375|692.96875|692.96875|8744800
937972800000|1999-09-22 04:00:00|726.5625|726.5625|750|750|753.125|753.125|725.78125|725.78125|9200800
938059200000|1999-09-23 04:00:00|750|750|760.9375|760.9375|777.34375|777.34375|750|750|6416800
938145600000|1999-09-24 04:00:00|757.8125|757.8125|731.25|731.25|760.15625|760.15625|723.4375|723.4375|4525600
938404800000|1999-09-27 04:00:00|731.25|731.25|742.96875|742.96875|751.5625|751.5625|731.25|731.25|5522400
938491200000|1999-09-28 04:00:00|739.0625|739.0625|752.34375|752.34375|764.84375|764.84375|726.5625|726.5625|10420800
938577600000|1999-09-29 04:00:00|755.46875|755.46875|756.25|756.25|775|775|751.5625|751.5625|7727200
938664000000|1999-09-30 04:00:00|748.4375|748.4375|608.59375|608.59375|748.4375|748.4375|600.78125|600.78125|44358400
938750400000|1999-10-01 04:00:00|608.59375|608.59375|571.875|571.875|618.75|618.75|521.09375|521.09375|56380800
939009600000|1999-10-04 04:00:00|556.25|556.25|528.125|528.125|559.375|559.375|523.4375|523.4375|30089600
939096000000|1999-10-05 04:00:00|525|525|536.71875|536.71875|542.1875|542.1875|492.1875|492.1875|37184800
939182400000|1999-10-06 04:00:00|537.5|537.5|537.5|537.5|553.125|553.125|525|525|18813600
939268800000|1999-10-07 04:00:00|543.75|543.75|535.15625|535.15625|559.375|559.375|525|525|20707200
939355200000|1999-10-08 04:00:00|538.28125|538.28125|528.125|528.125|543.75|543.75|522.65625|522.65625|7894400
939614400000|1999-10-11 04:00:00|534.375|534.375|542.1875|542.1875|546.09375|546.09375|533.59375|533.59375|5782400
939700800000|1999-10-12 04:00:00|545.3125|545.3125|514.0625|514.0625|546.09375|546.09375|509.375|509.375|9325600
939787200000|1999-10-13 04:00:00|509.375|509.375|501.5625|501.5625|510.9375|510.9375|496.09375|496.09375|12376800
939873600000|1999-10-14 04:00:00|506.25|506.25|531.25|531.25|539.84375|539.84375|506.25|506.25|9828800
939960000000|1999-10-15 04:00:00|533.59375|533.59375|539.84375|539.84375|546.875|546.875|512.5|512.5|8841600
940219200000|1999-10-18 04:00:00|539.84375|539.84375|552.34375|552.34375|581.25|581.25|527.34375|527.34375|10751200
940305600000|1999-10-19 04:00:00|560.9375|560.9375|550|550|569.53125|569.53125|545.3125|545.3125|6476800
940392000000|1999-10-20 04:00:00|553.90625|553.90625|576.5625|576.5625|581.25|581.25|553.90625|553.90625|8013600
940478400000|1999-10-21 04:00:00|579.6875|579.6875|602.34375|602.34375|602.34375|602.34375|578.125|578.125|9898400
940564800000|1999-10-22 04:00:00|621.875|621.875|607.03125|607.03125|628.125|628.125|582.8125|582.8125|11749600
940824000000|1999-10-25 04:00:00|603.90625|603.90625|611.71875|611.71875|621.875|621.875|602.34375|602.34375|5340800
940910400000|1999-10-26 04:00:00|611.71875|611.71875|612.5|612.5|625.78125|625.78125|610.15625|610.15625|7047200
940996800000|1999-10-27 04:00:00|621.875|621.875|615.625|615.625|624.21875|624.21875|614.84375|614.84375|5039200
941083200000|1999-10-28 04:00:00|615.625|615.625|624.21875|624.21875|631.25|631.25|615.625|615.625|9643200
941169600000|1999-10-29 04:00:00|618.75|618.75|646.09375|646.09375|671.09375|671.09375|617.96875|617.96875|6285600
941432400000|1999-11-01 05:00:00|662.5|662.5|652.34375|652.34375|686.71875|686.71875|650|650|9892000
941518800000|1999-11-02 05:00:00|685.9375|685.9375|691.40625|691.40625|699.21875|699.21875|671.875|671.875|24812000
941605200000|1999-11-03 05:00:00|688.28125|688.28125|661.71875|661.71875|688.28125|688.28125|656.25|656.25|16022400
941691600000|1999-11-04 05:00:00|659.375|659.375|650|650|668.75|668.75|642.96875|642.96875|10320800
941778000000|1999-11-05 05:00:00|656.25|656.25|657.03125|657.03125|663.28125|663.28125|655.46875|655.46875|5796800
942037200000|1999-11-08 05:00:00|659.375|659.375|686.71875|686.71875|690.625|690.625|657.03125|657.03125|10465600
942123600000|1999-11-09 05:00:00|686.71875|686.71875|666.40625|666.40625|686.71875|686.71875|657.8125|657.8125|6244000
942210000000|1999-11-10 05:00:00|662.5|662.5|664.84375|664.84375|679.6875|679.6875|660.15625|660.15625|6501600
942296400000|1999-11-11 05:00:00|664.84375|664.84375|658.59375|658.59375|672.65625|672.65625|653.125|653.125|7606400
942382800000|1999-11-12 05:00:00|655.46875|655.46875|665.625|665.625|670.3125|670.3125|653.90625|653.90625|4832800
942642000000|1999-11-15 05:00:00|665.625|665.625|682.03125|682.03125|686.71875|686.71875|665.625|665.625|6517600
942728400000|1999-11-16 05:00:00|684.375|684.375|688.28125|688.28125|695.3125|695.3125|683.59375|683.59375|7211200
942814800000|1999-11-17 05:00:00|692.1875|692.1875|704.6875|704.6875|714.84375|714.84375|688.28125|688.28125|10895200
942901200000|1999-11-18 05:00:00|700|700|731.25|731.25|731.25|731.25|691.40625|691.40625|14350400
942987600000|1999-11-19 05:00:00|718.75|718.75|696.09375|696.09375|720.3125|720.3125|692.1875|692.1875|6948000
943246800000|1999-11-22 05:00:00|696.875|696.875|687.5|687.5|700.78125|700.78125|679.6875|679.6875|5176800
943333200000|1999-11-23 05:00:00|700|700|696.09375|696.09375|715.625|715.625|686.71875|686.71875|5582400
943419600000|1999-11-24 05:00:00|678.125|678.125|661.71875|661.71875|681.25|681.25|661.71875|661.71875|6660000
943592400000|1999-11-26 05:00:00|661.71875|661.71875|647.65625|647.65625|661.71875|661.71875|647.65625|647.65625|2566400
943851600000|1999-11-29 05:00:00|646.875|646.875|628.90625|628.90625|646.875|646.875|628.90625|628.90625|6400000
943938000000|1999-11-30 05:00:00|628.90625|628.90625|649.21875|649.21875|653.125|653.125|621.875|621.875|8896000
944024400000|1999-12-01 05:00:00|642.1875|642.1875|660.15625|660.15625|670.3125|670.3125|642.1875|642.1875|6919200
944110800000|1999-12-02 05:00:00|657.03125|657.03125|682.03125|682.03125|687.5|687.5|655.46875|655.46875|5880800
944197200000|1999-12-03 05:00:00|682.8125|682.8125|675.78125|675.78125|704.6875|704.6875|671.875|671.875|6028800
944456400000|1999-12-06 05:00:00|673.4375|673.4375|675.78125|675.78125|680.46875|680.46875|665.625|665.625|3196800
944542800000|1999-12-07 05:00:00|675.78125|675.78125|655.46875|655.46875|676.5625|676.5625|645.3125|645.3125|5707200
944629200000|1999-12-08 05:00:00|653.125|653.125|657.03125|657.03125|663.28125|663.28125|647.65625|647.65625|4776000
944715600000|1999-12-09 05:00:00|668.75|668.75|631.25|631.25|674.21875|674.21875|627.34375|627.34375|4570400
944802000000|1999-12-10 05:00:00|632.8125|632.8125|636.71875|636.71875|647.65625|647.65625|617.96875|617.96875|5748000
945061200000|1999-12-13 05:00:00|635.9375|635.9375|628.125|628.125|639.0625|639.0625|611.71875|611.71875|4732800
945147600000|1999-12-14 05:00:00|634.375|634.375|650|650|650.78125|650.78125|628.90625|628.90625|5968800
945234000000|1999-12-15 05:00:00|644.53125|644.53125|660.9375|660.9375|660.9375|660.9375|628.125|628.125|4660000
945320400000|1999-12-16 05:00:00|648.4375|648.4375|643.75|643.75|658.59375|658.59375|642.96875|642.96875|9250400
945406800000|1999-12-17 05:00:00|646.875|646.875|634.375|634.375|650.78125|650.78125|631.25|631.25|8908800
945666000000|1999-12-20 05:00:00|632.03125|632.03125|620.3125|620.3125|632.03125|632.03125|613.28125|613.28125|7089600
945752400000|1999-12-21 05:00:00|617.1875|617.1875|620.3125|620.3125|625|625|617.1875|617.1875|3832000
945838800000|1999-12-22 05:00:00|619.53125|619.53125|628.125|628.125|642.96875|642.96875|616.40625|616.40625|6478400
945925200000|1999-12-23 05:00:00|636.71875|636.71875|636.816375|636.816375|640.625|640.625|632.8125|632.8125|4181600
946270800000|1999-12-27 05:00:00|639.0625|639.0625|647.65625|647.65625|652.34375|652.34375|638.28125|638.28125|5304800
946357200000|1999-12-28 05:00:00|646.09375|646.09375|646.09375|646.09375|649.21875|649.21875|642.96875|642.96875|5236800
946443600000|1999-12-29 05:00:00|644.53125|644.53125|652.34375|652.34375|653.90625|653.90625|643.75|643.75|3588800
946530000000|1999-12-30 05:00:00|650|650|663.28125|663.28125|669.53125|669.53125|649.21875|649.21875|2928000
946616400000|1999-12-31 05:00:00|662.5|662.5|664.0625|664.0625|667.96875|667.96875|661.71875|661.71875|1234400
946875600000|2000-01-03 05:00:00|664.0625|664.0625|671.875|671.875|675.78125|675.78125|661.71875|661.71875|3431200
946962000000|2000-01-04 05:00:00|667.1875|667.1875|663.28125|663.28125|678.125|678.125|661.71875|661.71875|5997600
947048400000|2000-01-05 05:00:00|664.0625|664.0625|661.71875|661.71875|677.34375|677.34375|657.8125|657.8125|10562400
947134800000|2000-01-06 05:00:00|662.5|662.5|685.9375|685.9375|693.75|693.75|660.9375|660.9375|15300000
947221200000|2000-01-07 05:00:00|718.75|718.75|766.40625|766.40625|768.75|768.75|710.9375|710.9375|16160800
947480400000|2000-01-10 05:00:00|772.65625|772.65625|753.125|753.125|773.4375|773.4375|747.65625|747.65625|9336000
947566800000|2000-01-11 05:00:00|737.5|737.5|754.6875|754.6875|766.40625|766.40625|733.59375|733.59375|9988000
947653200000|2000-01-12 05:00:00|748.4375|748.4375|747.65625|747.65625|762.5|762.5|743.75|743.75|6378400
947739600000|2000-01-13 05:00:00|751.5625|751.5625|771.09375|771.09375|774.21875|774.21875|747.65625|747.65625|6981600
947826000000|2000-01-14 05:00:00|775|775|770.3125|770.3125|785.15625|785.15625|768.75|768.75|9292800
948171600000|2000-01-18 05:00:00|753.125|753.125|737.5|737.5|762.5|762.5|728.125|728.125|5514400
948258000000|2000-01-19 05:00:00|731.25|731.25|743.75|743.75|755.46875|755.46875|731.25|731.25|7730400
948344400000|2000-01-20 05:00:00|743.75|743.75|762.5|762.5|762.5|762.5|731.25|731.25|8457600
948430800000|2000-01-21 05:00:00|762.5|762.5|729.6875|729.6875|762.5|762.5|721.875|721.875|12880800
948690000000|2000-01-24 05:00:00|717.1875|717.1875|689.84375|689.84375|725.78125|725.78125|682.03125|682.03125|9503200
948776400000|2000-01-25 05:00:00|693.75|693.75|689.84375|689.84375|702.34375|702.34375|682.03125|682.03125|8416000
948862800000|2000-01-26 05:00:00|681.25|681.25|688.28125|688.28125|703.90625|703.90625|681.25|681.25|8797600
948949200000|2000-01-27 05:00:00|688.28125|688.28125|677.34375|677.34375|691.40625|691.40625|673.4375|673.4375|9053600
949035600000|2000-01-28 05:00:00|653.125|653.125|657.8125|657.8125|682.8125|682.8125|653.125|653.125|12754400
949294800000|2000-01-31 05:00:00|657.8125|657.8125|662.5|662.5|690.625|690.625|657.03125|657.03125|4790400
949381200000|2000-02-01 05:00:00|668.75|668.75|680.46875|680.46875|692.96875|692.96875|664.0625|664.0625|3984000
949467600000|2000-02-02 05:00:00|685.9375|685.9375|698.4375|698.4375|706.25|706.25|685.9375|685.9375|6660000
949554000000|2000-02-03 05:00:00|692.1875|692.1875|692.1875|692.1875|700|700|688.28125|688.28125|13720800
949640400000|2000-02-04 05:00:00|695.3125|695.3125|709.375|709.375|710.15625|710.15625|695.3125|695.3125|7199200
949899600000|2000-02-07 05:00:00|700|700|727.34375|727.34375|731.25|731.25|697.65625|697.65625|11616800
949986000000|2000-02-08 05:00:00|700|700|700|700|714.0625|714.0625|696.875|696.875|8325600
950072400000|2000-02-09 05:00:00|706.25|706.25|674.21875|674.21875|708.59375|708.59375|671.875|671.875|7526400
950158800000|2000-02-10 05:00:00|723.4375|723.4375|723.4375|723.4375|755.46875|755.46875|713.28125|713.28125|20888000
950245200000|2000-02-11 05:00:00|714.0625|714.0625|700|700|739.0625|739.0625|698.4375|698.4375|18896000
950504400000|2000-02-14 05:00:00|707.8125|707.8125|710.9375|710.9375|718.75|718.75|704.6875|704.6875|7276000
950590800000|2000-02-15 05:00:00|729.6875|729.6875|742.1875|742.1875|767.96875|767.96875|728.125|728.125|16885600
950677200000|2000-02-16 05:00:00|746.09375|746.09375|766.40625|766.40625|781.25|781.25|741.40625|741.40625|16412800
950763600000|2000-02-17 05:00:00|775|775|785.9375|785.9375|808.59375|808.59375|773.4375|773.4375|12419200
950850000000|2000-02-18 05:00:00|776.5625|776.5625|723.4375|723.4375|781.25|781.25|715.625|715.625|15170400
951195600000|2000-02-22 05:00:00|725|725|735.15625|735.15625|745.3125|745.3125|721.09375|721.09375|5828800
951282000000|2000-02-23 05:00:00|728.125|728.125|715.625|715.625|731.25|731.25|710.9375|710.9375|9806400
951368400000|2000-02-24 05:00:00|707.8125|707.8125|657.8125|657.8125|709.375|709.375|649.21875|649.21875|13012000
951454800000|2000-02-25 05:00:00|657.8125|657.8125|640.625|640.625|660.9375|660.9375|632.03125|632.03125|9658400
951714000000|2000-02-28 05:00:00|637.5|637.5|642.96875|642.96875|655.46875|655.46875|631.25|631.25|8533600
951800400000|2000-02-29 05:00:00|639.84375|639.84375|639.0625|639.0625|649.21875|649.21875|637.5|637.5|7711200
951886800000|2000-03-01 05:00:00|639.0625|639.0625|682.8125|682.8125|692.1875|692.1875|622.65625|622.65625|12564800
951973200000|2000-03-02 05:00:00|684.375|684.375|656.25|656.25|687.5|687.5|650|650|7538400
952059600000|2000-03-03 05:00:00|655.46875|655.46875|680.46875|680.46875|691.40625|691.40625|650.78125|650.78125|3794400
952318800000|2000-03-06 05:00:00|678.90625|678.90625|656.25|656.25|678.90625|678.90625|653.125|653.125|4090400
952405200000|2000-03-07 05:00:00|643.75|643.75|612.5|612.5|645.3125|645.3125|610.9375|610.9375|8610400
952491600000|2000-03-08 05:00:00|610.9375|610.9375|595.3125|595.3125|617.96875|617.96875|579.6875|579.6875|10363200
952578000000|2000-03-09 05:00:00|595.3125|595.3125|613.28125|613.28125|620.3125|620.3125|589.0625|589.0625|6700000
952664400000|2000-03-10 05:00:00|612.5|612.5|635.9375|635.9375|637.5|637.5|607.03125|607.03125|6710400
952923600000|2000-03-13 05:00:00|612.5|612.5|625.78125|625.78125|631.25|631.25|612.5|612.5|6282400
953010000000|2000-03-14 05:00:00|623.4375|623.4375|625.78125|625.78125|630.46875|630.46875|613.28125|613.28125|3949600
953096400000|2000-03-15 05:00:00|621.09375|621.09375|642.96875|642.96875|646.875|646.875|618.75|618.75|12876000
953182800000|2000-03-16 05:00:00|632.8125|632.8125|651.5625|651.5625|664.84375|664.84375|621.875|621.875|11164000
953269200000|2000-03-17 05:00:00|662.5|662.5|645.3125|645.3125|675|675|639.84375|639.84375|9671200
953528400000|2000-03-20 05:00:00|648.4375|648.4375|662.5|662.5|667.1875|667.1875|646.09375|646.09375|5468800
953614800000|2000-03-21 05:00:00|662.5|662.5|675|675|679.6875|679.6875|662.5|662.5|4168800
953701200000|2000-03-22 05:00:00|671.875|671.875|661.71875|661.71875|686.71875|686.71875|650|650|5897600
953787600000|2000-03-23 05:00:00|656.25|656.25|682.8125|682.8125|682.8125|682.8125|653.125|653.125|6003200
953874000000|2000-03-24 05:00:00|682.03125|682.03125|717.96875|717.96875|719.53125|719.53125|680.46875|680.46875|8687200
954133200000|2000-03-27 05:00:00|710.15625|710.15625|696.826125|696.826125|710.9375|710.9375|692.1875|692.1875|4664800
954219600000|2000-03-28 05:00:00|687.5|687.5|692.1875|692.1875|702.34375|702.34375|686.71875|686.71875|3800800
954306000000|2000-03-29 05:00:00|692.96875|692.96875|696.09375|696.09375|699.21875|699.21875|681.25|681.25|3594400
954392400000|2000-03-30 05:00:00|695.3125|695.3125|715.625|715.625|723.4375|723.4375|694.53125|694.53125|5237600
954478800000|2000-03-31 05:00:00|715.625|715.625|745.3125|745.3125|746.09375|746.09375|705.46875|705.46875|7032800
954734400000|2000-04-03 04:00:00|742.1875|742.1875|775.78125|775.78125|781.25|781.25|741.40625|741.40625|7430400
954820800000|2000-04-04 04:00:00|775|775|759.375|759.375|775|775|721.875|721.875|8253600
954907200000|2000-04-05 04:00:00|749.21875|749.21875|750|750|761.71875|761.71875|738.28125|738.28125|4827200
954993600000|2000-04-06 04:00:00|749.21875|749.21875|771.09375|771.09375|775|775|745.3125|745.3125|5516000
955080000000|2000-04-07 04:00:00|769.53125|769.53125|771.875|771.875|772.65625|772.65625|753.125|753.125|5463200
955339200000|2000-04-10 04:00:00|782.8125|782.8125|798.4375|798.4375|803.125|803.125|782.03125|782.03125|7511200
955425600000|2000-04-11 04:00:00|787.5|787.5|817.96875|817.96875|817.96875|817.96875|775.78125|775.78125|10399200
955512000000|2000-04-12 04:00:00|812.5|812.5|848.4375|848.4375|860.9375|860.9375|809.375|809.375|10133600
955598400000|2000-04-13 04:00:00|852.34375|852.34375|829.6875|829.6875|857.03125|857.03125|791.40625|791.40625|13784000
955684800000|2000-04-14 04:00:00|821.875|821.875|780.46875|780.46875|821.875|821.875|773.4375|773.4375|5155200
955944000000|2000-04-17 04:00:00|792.1875|792.1875|796.875|796.875|807.03125|807.03125|771.875|771.875|5120800
956030400000|2000-04-18 04:00:00|787.5|787.5|810.9375|810.9375|814.84375|814.84375|780.46875|780.46875|4708000
956116800000|2000-04-19 04:00:00|793.75|793.75|808.59375|808.59375|821.875|821.875|792.1875|792.1875|5062400
956203200000|2000-04-20 04:00:00|792.96875|792.96875|839.0625|839.0625|853.90625|853.90625|792.96875|792.96875|9542400
956548800000|2000-04-24 04:00:00|843.75|843.75|867.96875|867.96875|871.875|871.875|842.96875|842.96875|5580000
956635200000|2000-04-25 04:00:00|867.1875|867.1875|853.125|853.125|867.1875|867.1875|843.75|843.75|12896000
956721600000|2000-04-26 04:00:00|856.25|856.25|841.40625|841.40625|864.84375|864.84375|837.5|837.5|8431200
956808000000|2000-04-27 04:00:00|846.875|846.875|838.28125|838.28125|856.25|856.25|835.9375|835.9375|7212800
956894400000|2000-04-28 04:00:00|850|850|833.59375|833.59375|850|850|827.34375|827.34375|5775200
957153600000|2000-05-01 04:00:00|825.78125|825.78125|807.03125|807.03125|831.25|831.25|806.25|806.25|6320800
957240000000|2000-05-02 04:00:00|812.5|812.5|787.5|787.5|814.0625|814.0625|783.59375|783.59375|12139200
957326400000|2000-05-03 04:00:00|781.25|781.25|765.625|765.625|782.8125|782.8125|753.125|753.125|15127200
957412800000|2000-05-04 04:00:00|805.46875|805.46875|780.46875|780.46875|805.46875|805.46875|775|775|17708000
957499200000|2000-05-05 04:00:00|792.96875|792.96875|788.28125|788.28125|798.4375|798.4375|785.15625|785.15625|11467200
957758400000|2000-05-08 04:00:00|788.28125|788.28125|825|825|828.125|828.125|782.8125|782.8125|8276000
957844800000|2000-05-09 04:00:00|815.625|815.625|848.4375|848.4375|853.125|853.125|812.5|812.5|8402400
957931200000|2000-05-10 04:00:00|853.125|853.125|854.6875|854.6875|875|875|846.875|846.875|10783200
958017600000|2000-05-11 04:00:00|863.28125|863.28125|864.84375|864.84375|882.8125|882.8125|859.375|859.375|12660000
958104000000|2000-05-12 04:00:00|875.78125|875.78125|892.1875|892.1875|896.09375|896.09375|864.84375|864.84375|12364000
958363200000|2000-05-15 04:00:00|900|900|932.8125|932.8125|937.5|937.5|900|900|13902400
958449600000|2000-05-16 04:00:00|968.75|968.75|945.3125|945.3125|968.75|968.75|932.03125|932.03125|12806400
958536000000|2000-05-17 04:00:00|935.9375|935.9375|932.8125|932.8125|946.875|946.875|928.125|928.125|8849600
958622400000|2000-05-18 04:00:00|934.375|934.375|968.75|968.75|982.03125|982.03125|933.59375|933.59375|13567200
958708800000|2000-05-19 04:00:00|960.9375|960.9375|954.6875|954.6875|967.96875|967.96875|945.3125|945.3125|8583200
958968000000|2000-05-22 04:00:00|960.9375|960.9375|953.90625|953.90625|969.53125|969.53125|932.03125|932.03125|7230400
959054400000|2000-05-23 04:00:00|950|950|942.96875|942.96875|958.59375|958.59375|939.0625|939.0625|6759200
959140800000|2000-05-24 04:00:00|956.25|956.25|973.4375|973.4375|990.625|990.625|956.25|956.25|19460000
959227200000|2000-05-25 04:00:00|975|975|957.03125|957.03125|985.15625|985.15625|953.90625|953.90625|22335200
959313600000|2000-05-26 04:00:00|950|950|948.4375|948.4375|969.53125|969.53125|939.84375|939.84375|6431200
959659200000|2000-05-30 04:00:00|957.8125|957.8125|949.21875|949.21875|980.46875|980.46875|948.4375|948.4375|7100800
959745600000|2000-05-31 04:00:00|950.78125|950.78125|932.03125|932.03125|956.25|956.25|931.25|931.25|7738400
959832000000|2000-06-01 04:00:00|930.46875|930.46875|950|950|963.28125|963.28125|926.5625|926.5625|9206400
959918400000|2000-06-02 04:00:00|946.875|946.875|935.9375|935.9375|953.90625|953.90625|932.03125|932.03125|7372800
960177600000|2000-06-05 04:00:00|935.9375|935.9375|936.71875|936.71875|953.125|953.125|933.59375|933.59375|5560800
960264000000|2000-06-06 04:00:00|934.375|934.375|917.1875|917.1875|945.3125|945.3125|906.25|906.25|8763200
960350400000|2000-06-07 04:00:00|917.1875|917.1875|920.3125|920.3125|933.59375|933.59375|914.0625|914.0625|7371200
960436800000|2000-06-08 04:00:00|924.21875|924.21875|925|925|939.0625|939.0625|922.65625|922.65625|6693600
960523200000|2000-06-09 04:00:00|926.5625|926.5625|961.71875|961.71875|971.875|971.875|926.5625|926.5625|4442400
960782400000|2000-06-12 04:00:00|961.71875|961.71875|998.7305|998.7305|1004.6875|1004.6875|950|950|11328000
960868800000|2000-06-13 04:00:00|1000|1000|1009.375|1009.375|1037.5|1037.5|1000|1000|18617600
960955200000|2000-06-14 04:00:00|1009.375|1009.375|1025|1025|1041.40625|1041.40625|1003.125|1003.125|8972000
961041600000|2000-06-15 04:00:00|1025.78125|1025.78125|1025|1025|1050.78125|1050.78125|1025|1025|10053600
961128000000|2000-06-16 04:00:00|1023.4375|1023.4375|1009.375|1009.375|1029.6875|1029.6875|1003.125|1003.125|9452000
961387200000|2000-06-19 04:00:00|1019.53125|1019.53125|1000|1000|1023.4375|1023.4375|999.21875|999.21875|8903200
961473600000|2000-06-20 04:00:00|1003.125|1003.125|1002.34375|1002.34375|1023.4375|1023.4375|1000.78125|1000.78125|5228800
961560000000|2000-06-21 04:00:00|998.4375|998.4375|1013.28125|1013.28125|1018.75|1018.75|992.1875|992.1875|3891200
961646400000|2000-06-22 04:00:00|1010.15625|1010.15625|1004.6875|1004.6875|1035.9375|1035.9375|999.21875|999.21875|8808800
961732800000|2000-06-23 04:00:00|1006.25|1006.25|998.4375|998.4375|1010.9375|1010.9375|992.96875|992.96875|5790400
961992000000|2000-06-26 04:00:00|1000|1000|996.875|996.875|1018.75|1018.75|996.875|996.875|8347200
962078400000|2000-06-27 04:00:00|1006.25|1006.25|1002.34375|1002.34375|1008.59375|1008.59375|990.625|990.625|8472000
962164800000|2000-06-28 04:00:00|1004.6875|1004.6875|1031.347625|1031.347625|1041.40625|1041.40625|973.4375|973.4375|8736000
962251200000|2000-06-29 04:00:00|1037.5|1037.5|1075|1075|1112.5|1112.5|1032.8125|1032.8125|19946400
962337600000|2000-06-30 04:00:00|1075|1075|1071.875|1071.875|1100|1100|1070.3125|1070.3125|8524000
962596800000|2000-07-03 04:00:00|1067.96875|1067.96875|1100.78125|1100.78125|1100.78125|1100.78125|1066.40625|1066.40625|4158400
962769600000|2000-07-05 04:00:00|1103.90625|1103.90625|1112.5|1112.5|1124.21875|1124.21875|1093.75|1093.75|7004800
962856000000|2000-07-06 04:00:00|1090.625|1090.625|1146.875|1146.875|1149.21875|1149.21875|1088.28125|1088.28125|13224000
962942400000|2000-07-07 04:00:00|1137.5|1137.5|1121.875|1121.875|1142.96875|1142.96875|1107.8125|1107.8125|12748000
963201600000|2000-07-10 04:00:00|1112.5|1112.5|1092.1875|1092.1875|1114.84375|1114.84375|1078.125|1078.125|6252800
963288000000|2000-07-11 04:00:00|1092.1875|1092.1875|1096.09375|1096.09375|1115.625|1115.625|1090.625|1090.625|8452000
963374400000|2000-07-12 04:00:00|1096.09375|1096.09375|1115.625|1115.625|1128.90625|1128.90625|1092.96875|1092.96875|13590400
963460800000|2000-07-13 04:00:00|1103.125|1103.125|1071.875|1071.875|1114.0625|1114.0625|1065.625|1065.625|9004000
963547200000|2000-07-14 04:00:00|1071.875|1071.875|1056.25|1056.25|1081.25|1081.25|1040.625|1040.625|11498400
963806400000|2000-07-17 04:00:00|1056.25|1056.25|1086.71875|1086.71875|1094.53125|1094.53125|1048.4375|1048.4375|8053600
963892800000|2000-07-18 04:00:00|1037.5|1037.5|1040.625|1040.625|1053.90625|1053.90625|1020.3125|1020.3125|18284000
963979200000|2000-07-19 04:00:00|1056.25|1056.25|1049.21875|1049.21875|1065.625|1065.625|1046.875|1046.875|5704800
964065600000|2000-07-20 04:00:00|1050|1050|1060.9375|1060.9375|1066.40625|1066.40625|1032.8125|1032.8125|4423200
964152000000|2000-07-21 04:00:00|1073.4375|1073.4375|1062.5|1062.5|1075|1075|1051.5625|1051.5625|3734400
964411200000|2000-07-24 04:00:00|1056.25|1056.25|1028.90625|1028.90625|1063.28125|1063.28125|1022.65625|1022.65625|5619200
964497600000|2000-07-25 04:00:00|1028.90625|1028.90625|984.375|984.375|1030.46875|1030.46875|984.375|984.375|10554400
964584000000|2000-07-26 04:00:00|984.375|984.375|977.34375|977.34375|999.21875|999.21875|976.5625|976.5625|11900800
964670400000|2000-07-27 04:00:00|979.6875|979.6875|1023.4375|1023.4375|1032.8125|1032.8125|979.6875|979.6875|11498400
964756800000|2000-07-28 04:00:00|1022.65625|1022.65625|1014.84375|1014.84375|1030.46875|1030.46875|1010.9375|1010.9375|4746400
965016000000|2000-07-31 04:00:00|1019.53125|1019.53125|1022.65625|1022.65625|1043.75|1043.75|1014.84375|1014.84375|5440000
965102400000|2000-08-01 04:00:00|1016.40625|1016.40625|1075|1075|1075|1075|1016.40625|1016.40625|3899200
965188800000|2000-08-02 04:00:00|1031.25|1031.25|1045.3125|1045.3125|1059.375|1059.375|1022.65625|1022.65625|9508800
965275200000|2000-08-03 04:00:00|1034.375|1034.375|1061.71875|1061.71875|1062.5|1062.5|1023.4375|1023.4375|12517600
965361600000|2000-08-04 04:00:00|1068.75|1068.75|1096.09375|1096.09375|1100|1100|1068.75|1068.75|9188000
965620800000|2000-08-07 04:00:00|1103.125|1103.125|1099.21875|1099.21875|1118.75|1118.75|1099.21875|1099.21875|6219200
965707200000|2000-08-08 04:00:00|1106.25|1106.25|1087.5|1087.5|1108.59375|1108.59375|1085.9375|1085.9375|6905600
965793600000|2000-08-09 04:00:00|1087.5|1087.5|1098.4375|1098.4375|1101.5625|1101.5625|1068.75|1068.75|6224800
965880000000|2000-08-10 04:00:00|1096.875|1096.875|1104.6875|1104.6875|1108.59375|1108.59375|1085.15625|1085.15625|4545600
965966400000|2000-08-11 04:00:00|1098.4375|1098.4375|1153.125|1153.125|1156.25|1156.25|1098.4375|1098.4375|11681600
966225600000|2000-08-14 04:00:00|1156.25|1156.25|1168.75|1168.75|1179.6875|1179.6875|1156.25|1156.25|7801600
966312000000|2000-08-15 04:00:00|1157.8125|1157.8125|1163.28125|1163.28125|1165.625|1165.625|1150.78125|1150.78125|5898400
966398400000|2000-08-16 04:00:00|1167.1875|1167.1875|1152.34375|1152.34375|1167.1875|1167.1875|1145.3125|1145.3125|3748800
966484800000|2000-08-17 04:00:00|1146.09375|1146.09375|1160.15625|1160.15625|1182.8125|1182.8125|1146.09375|1146.09375|4786400
966571200000|2000-08-18 04:00:00|1160.9375|1160.9375|1142.1875|1142.1875|1160.9375|1160.9375|1128.125|1128.125|8038400
966830400000|2000-08-21 04:00:00|1142.1875|1142.1875|1147.65625|1147.65625|1155.46875|1155.46875|1139.0625|1139.0625|4527200
966916800000|2000-08-22 04:00:00|1146.875|1146.875|1168.75|1168.75|1176.5625|1176.5625|1146.875|1146.875|4323200
967003200000|2000-08-23 04:00:00|1167.1875|1167.1875|1142.1875|1142.1875|1167.96875|1167.96875|1135.15625|1135.15625|5681600
967089600000|2000-08-24 04:00:00|1145.3125|1145.3125|1140.625|1140.625|1153.90625|1153.90625|1137.5|1137.5|4443200
967176000000|2000-08-25 04:00:00|1138.28125|1138.28125|1121.875|1121.875|1140.625|1140.625|1115.625|1115.625|8910400
967435200000|2000-08-28 04:00:00|1125|1125|1125|1125|1135.9375|1135.9375|1121.875|1121.875|4236000
967521600000|2000-08-29 04:00:00|1131.25|1131.25|1134.375|1134.375|1150.78125|1150.78125|1128.90625|1128.90625|4428000
967608000000|2000-08-30 04:00:00|1134.375|1134.375|1132.8125|1132.8125|1137.5|1137.5|1125|1125|4172800
967694400000|2000-08-31 04:00:00|1131.25|1131.25|1181.494125|1181.494125|1198.4375|1198.4375|1130.46875|1130.46875|6971200
967780800000|2000-09-01 04:00:00|1187.5|1187.5|1174.21875|1174.21875|1193.75|1193.75|1167.1875|1167.1875|4242400
968126400000|2000-09-05 04:00:00|1175|1175|1179.6875|1179.6875|1185.9375|1185.9375|1155.46875|1155.46875|3391200
968212800000|2000-09-06 04:00:00|1162.5|1162.5|1156.25|1156.25|1171.875|1171.875|1156.25|1156.25|6530400
968299200000|2000-09-07 04:00:00|1156.25|1156.25|1147.65625|1147.65625|1161.71875|1161.71875|1145.3125|1145.3125|4832800
968385600000|2000-09-08 04:00:00|1129.6875|1129.6875|1131.25|1131.25|1142.96875|1142.96875|1129.6875|1129.6875|5390400
968644800000|2000-09-11 04:00:00|1131.25|1131.25|1168.75|1168.75|1174.21875|1174.21875|1131.25|1131.25|6009600
968731200000|2000-09-12 04:00:00|1181.25|1181.25|1142.96875|1142.96875|1203.90625|1203.90625|1140.625|1140.625|7288000
968817600000|2000-09-13 04:00:00|1132.03125|1132.03125|1143.75|1143.75|1150.78125|1150.78125|1121.09375|1121.09375|8502400
968904000000|2000-09-14 04:00:00|1167.96875|1167.96875|1181.25|1181.25|1195.3125|1195.3125|1165.625|1165.625|7286400
968990400000|2000-09-15 04:00:00|1179.6875|1179.6875|1158.59375|1158.59375|1195.3125|1195.3125|1146.09375|1146.09375|7742400
969249600000|2000-09-18 04:00:00|1157.8125|1157.8125|1139.84375|1139.84375|1167.1875|1167.1875|1138.28125|1138.28125|7361600
969336000000|2000-09-19 04:00:00|1158.59375|1158.59375|1178.90625|1178.90625|1196.875|1196.875|1151.5625|1151.5625|7596800
969422400000|2000-09-20 04:00:00|1171.09375|1171.09375|1153.90625|1153.90625|1175|1175|1144.53125|1144.53125|5052800
969508800000|2000-09-21 04:00:00|1170.3125|1170.3125|1180.46875|1180.46875|1189.84375|1189.84375|1169.53125|1169.53125|5604800
969595200000|2000-09-22 04:00:00|1180.46875|1180.46875|1222.65625|1222.65625|1228.125|1228.125|1173.4375|1173.4375|15180800
969854400000|2000-09-25 04:00:00|1225|1225|1216.40625|1216.40625|1253.125|1253.125|1203.90625|1203.90625|6460800
969940800000|2000-09-26 04:00:00|1200|1200|1217.96875|1217.96875|1227.34375|1227.34375|1195.3125|1195.3125|4830400
970027200000|2000-09-27 04:00:00|1223.4375|1223.4375|1225|1225|1240.625|1240.625|1221.09375|1221.09375|9971200
970113600000|2000-09-28 04:00:00|1231.25|1231.25|1242.96875|1242.96875|1249.21875|1249.21875|1226.5625|1226.5625|10519200
970200000000|2000-09-29 04:00:00|1244.53125|1244.53125|1234.375|1234.375|1264.0625|1264.0625|1232.8125|1232.8125|8254400
970459200000|2000-10-02 04:00:00|1237.5|1237.5|1324.21875|1324.21875|1328.125|1328.125|1215.625|1215.625|10532800
970545600000|2000-10-03 04:00:00|1312.5|1312.5|1316.40625|1316.40625|1349.21875|1349.21875|1298.4375|1298.4375|8753600
970632000000|2000-10-04 04:00:00|1298.4375|1298.4375|1282.03125|1282.03125|1334.375|1334.375|1278.125|1278.125|7397600
970718400000|2000-10-05 04:00:00|1275.78125|1275.78125|1310.15625|1310.15625|1325|1325|1272.65625|1272.65625|8195200
970804800000|2000-10-06 04:00:00|1310.9375|1310.9375|1286.71875|1286.71875|1312.5|1312.5|1276.5625|1276.5625|5328000
971064000000|2000-10-09 04:00:00|1286.71875|1286.71875|1287.5|1287.5|1300.78125|1300.78125|1276.5625|1276.5625|4176000
971150400000|2000-10-10 04:00:00|1295.3125|1295.3125|1323.4375|1323.4375|1342.96875|1342.96875|1292.96875|1292.96875|12500000
971236800000|2000-10-11 04:00:00|1307.8125|1307.8125|1318.75|1318.75|1338.28125|1338.28125|1292.96875|1292.96875|13369600
971323200000|2000-10-12 04:00:00|1321.875|1321.875|1268.75|1268.75|1331.25|1331.25|1259.375|1259.375|10779200
971409600000|2000-10-13 04:00:00|1270.3125|1270.3125|1298.4375|1298.4375|1307.8125|1307.8125|1270.3125|1270.3125|6508000
971668800000|2000-10-16 04:00:00|1317.1875|1317.1875|1361.71875|1361.71875|1362.5|1362.5|1317.1875|1317.1875|15316000
971755200000|2000-10-17 04:00:00|1400|1400|1335.15625|1335.15625|1400|1400|1328.125|1328.125|11013600
971841600000|2000-10-18 04:00:00|1325.78125|1325.78125|1310.15625|1310.15625|1326.5625|1326.5625|1308.59375|1308.59375|18152000
971928000000|2000-10-19 04:00:00|1310.15625|1310.15625|1307.03125|1307.03125|1320.3125|1320.3125|1278.90625|1278.90625|10554400
972014400000|2000-10-20 04:00:00|1301.5625|1301.5625|1316.40625|1316.40625|1322.65625|1322.65625|1293.75|1293.75|8279200
972273600000|2000-10-23 04:00:00|1308.59375|1308.59375|1307.03125|1307.03125|1325|1325|1297.65625|1297.65625|4642400
972360000000|2000-10-24 04:00:00|1307.8125|1307.8125|1332.8125|1332.8125|1349.21875|1349.21875|1307.8125|1307.8125|8260000
972446400000|2000-10-25 04:00:00|1312.5|1312.5|1306.25|1306.25|1345.3125|1345.3125|1291.40625|1291.40625|18965600
972532800000|2000-10-26 04:00:00|1318.75|1318.75|1342.96875|1342.96875|1355.46875|1355.46875|1318.75|1318.75|13609600
972619200000|2000-10-27 04:00:00|1365.625|1365.625|1371.09375|1371.09375|1390.625|1390.625|1356.25|1356.25|13244000
972882000000|2000-10-30 05:00:00|1393.75|1393.75|1450|1450|1462.5|1462.5|1384.375|1384.375|16620000
972968400000|2000-10-31 05:00:00|1432.8125|1432.8125|1367.1875|1367.1875|1439.0625|1439.0625|1360.15625|1360.15625|14316800
973054800000|2000-11-01 05:00:00|1367.96875|1367.96875|1326.5625|1326.5625|1368.75|1368.75|1310.9375|1310.9375|15431200
973141200000|2000-11-02 05:00:00|1345.3125|1345.3125|1303.125|1303.125|1350|1350|1303.125|1303.125|9264800
973227600000|2000-11-03 05:00:00|1314.0625|1314.0625|1326.5625|1326.5625|1345.3125|1345.3125|1310.9375|1310.9375|9104000
973486800000|2000-11-06 05:00:00|1337.5|1337.5|1363.28125|1363.28125|1368.75|1368.75|1329.6875|1329.6875|16323200
973573200000|2000-11-07 05:00:00|1363.28125|1363.28125|1359.375|1359.375|1364.0625|1364.0625|1335.9375|1335.9375|11733600
973659600000|2000-11-08 05:00:00|1375|1375|1381.25|1381.25|1412.5|1412.5|1371.09375|1371.09375|7455200
973746000000|2000-11-09 05:00:00|1371.875|1371.875|1420.3125|1420.3125|1422.65625|1422.65625|1369.53125|1369.53125|16479200
973832400000|2000-11-10 05:00:00|1412.5|1412.5|1412.5|1412.5|1431.25|1431.25|1409.375|1409.375|7906400
974091600000|2000-11-13 05:00:00|1418.75|1418.75|1374.21875|1374.21875|1418.75|1418.75|1354.6875|1354.6875|12493600
974178000000|2000-11-14 05:00:00|1383.59375|1383.59375|1416.40625|1416.40625|1435.9375|1435.9375|1366.40625|1366.40625|11344000
974264400000|2000-11-15 05:00:00|1437.5|1437.5|1436.71875|1436.71875|1451.5625|1451.5625|1425.78125|1425.78125|15515200
974350800000|2000-11-16 05:00:00|1443.75|1443.75|1440.625|1440.625|1474.21875|1474.21875|1437.5|1437.5|9970400
974437200000|2000-11-17 05:00:00|1437.5|1437.5|1442.96875|1442.96875|1473.4375|1473.4375|1432.8125|1432.8125|10740000
974696400000|2000-11-20 05:00:00|1425|1425|1437.5|1437.5|1457.8125|1457.8125|1416.40625|1416.40625|18385600
974782800000|2000-11-21 05:00:00|1437.5|1437.5|1440.625|1440.625|1453.90625|1453.90625|1432.03125|1432.03125|8228000
974869200000|2000-11-22 05:00:00|1429.6875|1429.6875|1408.59375|1408.59375|1430.46875|1430.46875|1379.6875|1379.6875|14561600
975042000000|2000-11-24 05:00:00|1417.1875|1417.1875|1438.28125|1438.28125|1454.6875|1454.6875|1409.375|1409.375|4035200
975301200000|2000-11-27 05:00:00|1430.46875|1430.46875|1440.625|1440.625|1454.6875|1454.6875|1397.65625|1397.65625|13892800
975387600000|2000-11-28 05:00:00|1460.9375|1460.9375|1454.6875|1454.6875|1493.75|1493.75|1446.875|1446.875|11324000
975474000000|2000-11-29 05:00:00|1443.75|1443.75|1478.125|1478.125|1482.8125|1482.8125|1439.84375|1439.84375|8297600
975560400000|2000-11-30 05:00:00|1482.03125|1482.03125|1466.40625|1466.40625|1505.46875|1505.46875|1460.9375|1460.9375|11784000
975646800000|2000-12-01 05:00:00|1464.84375|1464.84375|1450|1450|1473.4375|1473.4375|1438.28125|1438.28125|9815200
975906000000|2000-12-04 05:00:00|1454.6875|1454.6875|1460.9375|1460.9375|1487.5|1487.5|1437.5|1437.5|6685600
975992400000|2000-12-05 05:00:00|1473.4375|1473.4375|1479.6875|1479.6875|1519.53125|1519.53125|1468.75|1468.75|7825600
976078800000|2000-12-06 05:00:00|1476.5625|1476.5625|1471.875|1471.875|1511.71875|1511.71875|1459.375|1459.375|10204800
976165200000|2000-12-07 05:00:00|1478.125|1478.125|1459.375|1459.375|1498.4375|1498.4375|1435.9375|1435.9375|6588000
976251600000|2000-12-08 05:00:00|1481.25|1481.25|1490.625|1490.625|1506.25|1506.25|1468.75|1468.75|7756800
976510800000|2000-12-11 05:00:00|1490.625|1490.625|1505.46875|1505.46875|1520.3125|1520.3125|1490.625|1490.625|8472800
976597200000|2000-12-12 05:00:00|1490.625|1490.625|1478.90625|1478.90625|1490.625|1490.625|1471.875|1471.875|6848000
976683600000|2000-12-13 05:00:00|1511.71875|1511.71875|1476.5625|1476.5625|1512.5|1512.5|1467.96875|1467.96875|9902400
976770000000|2000-12-14 05:00:00|1456.25|1456.25|1441.40625|1441.40625|1472.65625|1472.65625|1422.65625|1422.65625|10675200
976856400000|2000-12-15 05:00:00|1468.75|1468.75|1468.75|1468.75|1489.84375|1489.84375|1462.5|1462.5|18619200
977115600000|2000-12-18 05:00:00|1465.625|1465.625|1510.9375|1510.9375|1531.25|1531.25|1451.5625|1451.5625|8542400
977202000000|2000-12-19 05:00:00|1481.25|1481.25|1463.28125|1463.28125|1492.96875|1492.96875|1442.1875|1442.1875|11905600
977288400000|2000-12-20 05:00:00|1431.25|1431.25|1473.4375|1473.4375|1505.46875|1505.46875|1429.6875|1429.6875|11152800
977374800000|2000-12-21 05:00:00|1496.875|1496.875|1508.59375|1508.59375|1509.375|1509.375|1479.6875|1479.6875|7305600
977461200000|2000-12-22 05:00:00|1514.0625|1514.0625|1493.75|1493.75|1522.65625|1522.65625|1476.5625|1476.5625|6125600
977806800000|2000-12-26 05:00:00|1493.75|1493.75|1531.25|1531.25|1537.5|1537.5|1475|1475|4935600
977893200000|2000-12-27 05:00:00|1528.125|1528.125|1521.875|1521.875|1537.5|1537.5|1478.125|1478.125|5977600
977979600000|2000-12-28 05:00:00|1525|1525|1562.5|1562.5|1565.625|1565.625|1503.125|1503.125|5698800
978066000000|2000-12-29 05:00:00|1581.25|1581.25|1534.375|1534.375|1585.9375|1585.9375|1532.8125|1532.8125|3029200
978411600000|2001-01-02 05:00:00|1537.5|1537.5|1473.4375|1473.4375|1554.6875|1554.6875|1453.125|1453.125|4878000
978498000000|2001-01-03 05:00:00|1498.4375|1498.4375|1429.6875|1429.6875|1515.625|1515.625|1425|1425|7880400
978584400000|2001-01-04 05:00:00|1431.25|1431.25|1329.6875|1329.6875|1459.375|1459.375|1320.3125|1320.3125|25899600
978670800000|2001-01-05 05:00:00|1354.6875|1354.6875|1348.4375|1348.4375|1381.25|1381.25|1339.0625|1339.0625|8884800
978930000000|2001-01-08 05:00:00|1343.75|1343.75|1343.75|1343.75|1385.9375|1385.9375|1334.375|1334.375|6093600
979016400000|2001-01-09 05:00:00|1359.375|1359.375|1357.8125|1357.8125|1381.25|1381.25|1335.9375|1335.9375|5587200
979102800000|2001-01-10 05:00:00|1357.8125|1357.8125|1412.5|1412.5|1429.6875|1429.6875|1357.8125|1357.8125|7573200
979189200000|2001-01-11 05:00:00|1387.5|1387.5|1384.375|1384.375|1407.8125|1407.8125|1359.375|1359.375|8792800
979275600000|2001-01-12 05:00:00|1373.4375|1373.4375|1354.6875|1354.6875|1389.0625|1389.0625|1343.75|1343.75|6419200
979621200000|2001-01-16 05:00:00|1354.6875|1354.6875|1342.1875|1342.1875|1385.9375|1385.9375|1331.25|1331.25|8226800
979707600000|2001-01-17 05:00:00|1346.875|1346.875|1317.1875|1317.1875|1359.375|1359.375|1300|1300|11669600
979794000000|2001-01-18 05:00:00|1317.1875|1317.1875|1306.25|1306.25|1329.6875|1329.6875|1284.375|1284.375|10007200
979880400000|2001-01-19 05:00:00|1306.25|1306.25|1289.0625|1289.0625|1318.75|1318.75|1262.5|1262.5|13198000
980139600000|2001-01-22 05:00:00|1325|1325|1382.8125|1382.8125|1395.3125|1395.3125|1318.75|1318.75|10538000
980226000000|2001-01-23 05:00:00|1382.8125|1382.8125|1462.5|1462.5|1468.75|1468.75|1382.8125|1382.8125|10196800
980312400000|2001-01-24 05:00:00|1446.875|1446.875|1492.1875|1492.1875|1498.4375|1498.4375|1429.6875|1429.6875|5084800
980398800000|2001-01-25 05:00:00|1492.1875|1492.1875|1512.5|1512.5|1517.1875|1517.1875|1482.8125|1482.8125|8775200
980485200000|2001-01-26 05:00:00|1500|1500|1495.3125|1495.3125|1525|1525|1482.8125|1482.8125|4901600
980744400000|2001-01-29 05:00:00|1495.25|1495.25|1469|1469|1495.25|1495.25|1465.5|1465.5|4058800
980830800000|2001-01-30 05:00:00|1445.75|1445.75|1427|1427|1449.5|1449.5|1416|1416|8954000
980917200000|2001-01-31 05:00:00|1418.75|1418.75|1410.25|1410.25|1418.75|1418.75|1373|1373|7565600
981003600000|2001-02-01 05:00:00|1420|1420|1418.5|1418.5|1447.5|1447.5|1397.5|1397.5|8748000
981090000000|2001-02-02 05:00:00|1497.5|1497.5|1527.5|1527.5|1551.75|1551.75|1496.25|1496.25|18066800
981349200000|2001-02-05 05:00:00|1524.75|1524.75|1560.25|1560.25|1563.5|1563.5|1516.5|1516.5|9640000
981435600000|2001-02-06 05:00:00|1571.25|1571.25|1522.5|1522.5|1574.5|1574.5|1522.5|1522.5|9046400
981522000000|2001-02-07 05:00:00|1547.5|1547.5|1546.75|1546.75|1609|1609|1546.5|1546.5|9883200
981608400000|2001-02-08 05:00:00|1548.75|1548.75|1522.5|1522.5|1550|1550|1514|1514|8996800
981694800000|2001-02-09 05:00:00|1485|1485|1463.75|1463.75|1496.25|1496.25|1456.25|1456.25|9465200
981954000000|2001-02-12 05:00:00|1483.75|1483.75|1478|1478|1512.25|1512.25|1450.75|1450.75|10798000
982040400000|2001-02-13 05:00:00|1518.75|1518.75|1464.75|1464.75|1518.75|1518.75|1463.25|1463.25|6012400
982126800000|2001-02-14 05:00:00|1497.5|1497.5|1425|1425|1501.75|1501.75|1422.25|1422.25|7660000
982213200000|2001-02-15 05:00:00|1456.25|1456.25|1406.25|1406.25|1470|1470|1406|1406|11206400
982299600000|2001-02-16 05:00:00|1406.25|1406.25|1422.75|1422.75|1445|1445|1406.25|1406.25|7935200
982645200000|2001-02-20 05:00:00|1458.75|1458.75|1415|1415|1462.5|1462.5|1381.25|1381.25|7041200
982731600000|2001-02-21 05:00:00|1437.5|1437.5|1412|1412|1440.5|1440.5|1397.75|1397.75|7615200
982818000000|2001-02-22 05:00:00|1422.5|1422.5|1376.5|1376.5|1423.75|1423.75|1350.25|1350.25|8439600
982904400000|2001-02-23 05:00:00|1377.5|1377.5|1358.25|1358.25|1377.5|1377.5|1324.25|1324.25|7837600
983163600000|2001-02-26 05:00:00|1382|1382|1404.75|1404.75|1425|1425|1367.5|1367.5|7338400
983250000000|2001-02-27 05:00:00|1432.5|1432.5|1435.25|1435.25|1465|1465|1417.75|1417.75|8135200
983336400000|2001-02-28 05:00:00|1450|1450|1480.75|1480.75|1487.25|1487.25|1448.75|1448.75|7023200
983422800000|2001-03-01 05:00:00|1500|1500|1474.75|1474.75|1512.5|1512.5|1438.25|1438.25|10278400
983509200000|2001-03-02 05:00:00|1483.75|1483.75|1519.75|1519.75|1524.75|1524.75|1472.5|1472.5|6264400
983768400000|2001-03-05 05:00:00|1519.75|1519.75|1500|1500|1519.75|1519.75|1470|1470|6898800
983854800000|2001-03-06 05:00:00|1505|1505|1512.75|1512.75|1516.25|1516.25|1482.5|1482.5|6894000
983941200000|2001-03-07 05:00:00|1512.5|1512.5|1512.5|1512.5|1525|1525|1503.75|1503.75|6291600
984027600000|2001-03-08 05:00:00|1511.25|1511.25|1537.5|1537.5|1549.5|1549.5|1509.75|1509.75|5147600
984114000000|2001-03-09 05:00:00|1543.75|1543.75|1524.75|1524.75|1550|1550|1518|1518|5487200
984373200000|2001-03-12 05:00:00|1505|1505|1491.5|1491.5|1515|1515|1477.5|1477.5|5508400
984459600000|2001-03-13 05:00:00|1493.75|1493.75|1472.5|1472.5|1499.5|1499.5|1452.75|1452.75|9993200
984546000000|2001-03-14 05:00:00|1462.5|1462.5|1452.5|1452.5|1487.5|1487.5|1446.25|1446.25|6459600
984632400000|2001-03-15 05:00:00|1452.5|1452.5|1447.75|1447.75|1470|1470|1441.25|1441.25|5696400
984718800000|2001-03-16 05:00:00|1446.25|1446.25|1395.5|1395.5|1446.5|1446.5|1391.25|1391.25|10479200
984978000000|2001-03-19 05:00:00|1403.75|1403.75|1418.75|1418.75|1432.5|1432.5|1380|1380|7978400
985064400000|2001-03-20 05:00:00|1417.5|1417.5|1418.75|1418.75|1452.75|1452.75|1407.5|1407.5|5508400
985150800000|2001-03-21 05:00:00|1393.75|1393.75|1357.5|1357.5|1408.75|1408.75|1355|1355|12255200
985237200000|2001-03-22 05:00:00|1362.5|1362.5|1317.5|1317.5|1367.5|1367.5|1263.75|1263.75|17008000
985323600000|2001-03-23 05:00:00|1337|1337|1362.5|1362.5|1380.5|1380.5|1324.25|1324.25|8599600
985582800000|2001-03-26 05:00:00|1368.75|1368.75|1402.5|1402.5|1433.75|1433.75|1368.75|1368.75|5816000
985669200000|2001-03-27 05:00:00|1408.75|1408.75|1408.5|1408.5|1418.75|1418.75|1403.75|1403.75|9350000
985755600000|2001-03-28 05:00:00|1406.25|1406.25|1402.5|1402.5|1437|1437|1396.25|1396.25|10938800
985842000000|2001-03-29 05:00:00|1412.5|1412.5|1444.75|1444.75|1449.75|1449.75|1410|1410|6665200
985928400000|2001-03-30 05:00:00|1462.5|1462.5|1481.5|1481.5|1492.5|1492.5|1454|1454|11476800
986184000000|2001-04-02 04:00:00|1481.5|1481.5|1462.5|1462.5|1500|1500|1455.5|1455.5|7739600
986270400000|2001-04-03 04:00:00|1475|1475|1455.75|1455.75|1495|1495|1450|1450|9202000
986356800000|2001-04-04 04:00:00|1457.5|1457.5|1496.5|1496.5|1512|1512|1447.5|1447.5|8889200
986443200000|2001-04-05 04:00:00|1522.25|1522.25|1500|1500|1525|1525|1496.25|1496.25|15155600
986529600000|2001-04-06 04:00:00|1500|1500|1473.5|1473.5|1505|1505|1455.75|1455.75|7660800
986788800000|2001-04-09 04:00:00|1487.5|1487.5|1494.5|1494.5|1498.75|1498.75|1478.75|1478.75|6402800
986875200000|2001-04-10 04:00:00|1437.5|1437.5|1478.75|1478.75|1493.75|1493.75|1412.5|1412.5|21452800
986961600000|2001-04-11 04:00:00|1462.75|1462.75|1445.5|1445.5|1480|1480|1432.5|1432.5|10278400
987048000000|2001-04-12 04:00:00|1445.5|1445.5|1460.75|1460.75|1482.5|1482.5|1443.75|1443.75|6153200
987393600000|2001-04-16 04:00:00|1479.75|1479.75|1455.75|1455.75|1498.5|1498.5|1439.75|1439.75|6614000
987480000000|2001-04-17 04:00:00|1452.5|1452.5|1476|1476|1501.75|1501.75|1449.5|1449.5|8026800
987566400000|2001-04-18 04:00:00|1476.25|1476.25|1517|1517|1517.25|1517.25|1472.5|1472.5|12273200
987652800000|2001-04-19 04:00:00|1517|1517|1510|1510|1524.75|1524.75|1500.25|1500.25|7152800
987739200000|2001-04-20 04:00:00|1505|1505|1505.25|1505.25|1513.75|1513.75|1493.75|1493.75|6340000
987998400000|2001-04-23 04:00:00|1518.25|1518.25|1493.5|1493.5|1550|1550|1490|1490|7620800
988084800000|2001-04-24 04:00:00|1500.75|1500.75|1519|1519|1523.25|1523.25|1500|1500|4900400
988171200000|2001-04-25 04:00:00|1519|1519|1575|1575|1585|1585|1506.25|1506.25|7560000
988257600000|2001-04-26 04:00:00|1590|1590|1621.75|1621.75|1631.25|1631.25|1575.75|1575.75|10723200
988344000000|2001-04-27 04:00:00|1656.25|1656.25|1630.5|1630.5|1685|1685|1615.25|1615.25|12476000
988603200000|2001-04-30 04:00:00|1637.5|1637.5|1637|1637|1660|1660|1618.75|1618.75|7725200
988689600000|2001-05-01 04:00:00|1613.75|1613.75|1654|1654|1657.5|1657.5|1613.75|1613.75|7168400
988776000000|2001-05-02 04:00:00|1625|1625|1580|1580|1625.25|1625.25|1580|1580|21074800
988862400000|2001-05-03 04:00:00|1580.25|1580.25|1540|1540|1580.25|1580.25|1537|1537|15918000
988948800000|2001-05-04 04:00:00|1522.75|1522.75|1528.75|1528.75|1535.5|1535.5|1495|1495|14088400
989208000000|2001-05-07 04:00:00|1525|1525|1520|1520|1528.25|1528.25|1506|1506|6767600
989294400000|2001-05-08 04:00:00|1515|1515|1477.75|1477.75|1515|1515|1463.5|1463.5|10938400
989380800000|2001-05-09 04:00:00|1471.25|1471.25|1480|1480|1508.75|1508.75|1464|1464|11662000
989467200000|2001-05-10 04:00:00|1480|1480|1435.5|1435.5|1486.25|1486.25|1431.25|1431.25|14080800
989553600000|2001-05-11 04:00:00|1465|1465|1461.25|1461.25|1474.25|1474.25|1433.5|1433.5|6279600
989812800000|2001-05-14 04:00:00|1476.25|1476.25|1478.75|1478.75|1492.5|1492.5|1462.5|1462.5|4814000
989899200000|2001-05-15 04:00:00|1478.75|1478.75|1482|1482|1505|1505|1470|1470|6251200
989985600000|2001-05-16 04:00:00|1462.5|1462.5|1519.25|1519.25|1531.25|1531.25|1460|1460|5676800
990072000000|2001-05-17 04:00:00|1482.5|1482.5|1459.25|1459.25|1485|1485|1437.5|1437.5|13045200
990158400000|2001-05-18 04:00:00|1440|1440|1418|1418|1457.5|1457.5|1401.25|1401.25|14292000
990417600000|2001-05-21 04:00:00|1399|1399|1387|1387|1426.25|1426.25|1375.25|1375.25|14784000
990504000000|2001-05-22 04:00:00|1387.5|1387.5|1357.5|1357.5|1391.25|1391.25|1337.5|1337.5|22848400
990590400000|2001-05-23 04:00:00|1312.5|1312.5|1325.75|1325.75|1341.25|1341.25|1312.5|1312.5|27742800
990676800000|2001-05-24 04:00:00|1327.5|1327.5|1382.5|1382.5|1387|1387|1322.5|1322.5|21636000
990763200000|2001-05-25 04:00:00|1352.5|1352.5|1361.25|1361.25|1380|1380|1352.5|1352.5|10410000
991108800000|2001-05-29 04:00:00|1378.75|1378.75|1345|1345|1379.5|1379.5|1327.5|1327.5|9436800
991195200000|2001-05-30 04:00:00|1351.25|1351.25|1380.5|1380.5|1397.25|1397.25|1346.25|1346.25|13345200
991281600000|2001-05-31 04:00:00|1412.5|1412.5|1437.5|1437.5|1448.5|1448.5|1396.25|1396.25|14947200
991368000000|2001-06-01 04:00:00|1431.25|1431.25|1417.5|1417.5|1432|1432|1397.25|1397.25|9252800
991627200000|2001-06-04 04:00:00|1417.5|1417.5|1419|1419|1431.25|1431.25|1399.25|1399.25|6000400
991713600000|2001-06-05 04:00:00|1418.75|1418.75|1428|1428|1437.25|1437.25|1405.5|1405.5|8168800
991800000000|2001-06-06 04:00:00|1431.25|1431.25|1460|1460|1472|1472|1420.5|1420.5|9837200
991886400000|2001-06-07 04:00:00|1460|1460|1444.5|1444.5|1475|1475|1426.25|1426.25|5886400
991972800000|2001-06-08 04:00:00|1444.75|1444.75|1455.75|1455.75|1465|1465|1435.75|1435.75|4761200
992232000000|2001-06-11 04:00:00|1455|1455|1417.75|1417.75|1455|1455|1406.25|1406.25|7986400
992318400000|2001-06-12 04:00:00|1417.75|1417.75|1420|1420|1430|1430|1387.5|1387.5|7834400
992404800000|2001-06-13 04:00:00|1432.5|1432.5|1440|1440|1449.25|1449.25|1421|1421|5786800
992491200000|2001-06-14 04:00:00|1451.75|1451.75|1454.5|1454.5|1467.5|1467.5|1437.5|1437.5|8593200
992577600000|2001-06-15 04:00:00|1432.5|1432.5|1428.5|1428.5|1441.25|1441.25|1419.75|1419.75|8583600
992836800000|2001-06-18 04:00:00|1430|1430|1460|1460|1465|1465|1425.5|1425.5|7112400
992923200000|2001-06-19 04:00:00|1485|1485|1450.75|1450.75|1485|1485|1437.75|1437.75|4019200
993009600000|2001-06-20 04:00:00|1453.25|1453.25|1470|1470|1490|1490|1440|1440|5333600
993096000000|2001-06-21 04:00:00|1485|1485|1514|1514|1528.75|1528.75|1482|1482|8900800
993182400000|2001-06-22 04:00:00|1492.5|1492.5|1529.25|1529.25|1539.25|1539.25|1490|1490|7057200
993441600000|2001-06-25 04:00:00|1542.5|1542.5|1557.25|1557.25|1562.25|1562.25|1540|1540|7188400
993528000000|2001-06-26 04:00:00|1535.25|1535.25|1543.75|1543.75|1554|1554|1535.25|1535.25|5282000
993614400000|2001-06-27 04:00:00|1540|1540|1572.5|1572.5|1587.25|1587.25|1539.75|1539.75|7210000
993700800000|2001-06-28 04:00:00|1565.5|1565.5|1563.75|1563.75|1579.5|1579.5|1551.5|1551.5|8438800
993787200000|2001-06-29 04:00:00|1563.75|1563.75|1543.75|1543.75|1573.5|1573.5|1533.5|1533.5|10572800
994046400000|2001-07-02 04:00:00|1549.5|1549.5|1561.5|1561.5|1573|1573|1531.25|1531.25|6340400
994132800000|2001-07-03 04:00:00|1561.25|1561.25|1557|1557|1566.25|1566.25|1551.25|1551.25|5186000
994305600000|2001-07-05 04:00:00|1525|1525|1547.75|1547.75|1553.75|1553.75|1525|1525|8037600
994392000000|2001-07-06 04:00:00|1548|1548|1548|1548|1552.25|1552.25|1537.5|1537.5|9109600
994651200000|2001-07-09 04:00:00|1565|1565|1587.5|1587.5|1595|1595|1555|1555|11081600
994737600000|2001-07-10 04:00:00|1572.5|1572.5|1572.5|1572.5|1590|1590|1562.875|1562.875|4155600
994824000000|2001-07-11 04:00:00|1574.75|1574.75|1587|1587|1599.25|1599.25|1570.5|1570.5|5451200
994910400000|2001-07-12 04:00:00|1577.5|1577.5|1626.75|1626.75|1629.25|1629.25|1563.5|1563.5|6953600
994996800000|2001-07-13 04:00:00|1625|1625|1644.75|1644.75|1649.75|1649.75|1622|1622|7370000
995256000000|2001-07-16 04:00:00|1643.5|1643.5|1617.5|1617.5|1643.5|1643.5|1595|1595|10996400
995342400000|2001-07-17 04:00:00|1627|1627|1649.5|1649.5|1650|1650|1619|1619|6964400
995428800000|2001-07-18 04:00:00|1650|1650|1659|1659|1673.25|1673.25|1640|1640|4762000
995515200000|2001-07-19 04:00:00|1673.75|1673.75|1665.75|1665.75|1685.25|1685.25|1655.5|1655.5|5118000
995601600000|2001-07-20 04:00:00|1658.25|1658.25|1645.5|1645.5|1677.5|1677.5|1628.5|1628.5|4970000
995860800000|2001-07-23 04:00:00|1662.5|1662.5|1643.75|1643.75|1681.25|1681.25|1636|1636|3278000
995947200000|2001-07-24 04:00:00|1637.5|1637.5|1625.25|1625.25|1650|1650|1608.75|1608.75|3979200
996033600000|2001-07-25 04:00:00|1600|1600|1611.5|1611.5|1623.75|1623.75|1582.5|1582.5|5373200
996120000000|2001-07-26 04:00:00|1611.5|1611.5|1625.25|1625.25|1640.5|1640.5|1606.25|1606.25|3200800
996206400000|2001-07-27 04:00:00|1637.5|1637.5|1625|1625|1656.25|1656.25|1592|1592|7972800
996465600000|2001-07-30 04:00:00|1631|1631|1663.75|1663.75|1694|1694|1630.25|1630.25|9415600
996552000000|2001-07-31 04:00:00|1670|1670|1685.5|1685.5|1700|1700|1655.75|1655.75|5433600
996638400000|2001-08-01 04:00:00|1687.5|1687.5|1625|1625|1687.5|1687.5|1616.25|1616.25|13364400
996724800000|2001-08-02 04:00:00|1645|1645|1598.75|1598.75|1659.25|1659.25|1576.5|1576.5|10416400
996811200000|2001-08-03 04:00:00|1618.75|1618.75|1607.25|1607.25|1618.75|1618.75|1575.25|1575.25|3914800
997070400000|2001-08-06 04:00:00|1600|1600|1588|1588|1606|1606|1583.25|1583.25|2504800
997156800000|2001-08-07 04:00:00|1597.5|1597.5|1609.5|1609.5|1612.25|1612.25|1590|1590|3202800
997243200000|2001-08-08 04:00:00|1609.5|1609.5|1591.75|1591.75|1622.25|1622.25|1586.25|1586.25|3197600
997329600000|2001-08-09 04:00:00|1585.5|1585.5|1591|1591|1607.5|1607.5|1568.75|1568.75|4291600
997416000000|2001-08-10 04:00:00|1588.75|1588.75|1609.5|1609.5|1617.75|1617.75|1587.5|1587.5|2673200
997675200000|2001-08-13 04:00:00|1621.75|1621.75|1631.75|1631.75|1642.75|1642.75|1615.25|1615.25|3058800
997761600000|2001-08-14 04:00:00|1634.25|1634.25|1637.5|1637.5|1648.75|1648.75|1621.75|1621.75|2083600
997848000000|2001-08-15 04:00:00|1632.5|1632.5|1635|1635|1648.75|1648.75|1631.75|1631.75|3250400
997934400000|2001-08-16 04:00:00|1635|1635|1660|1660|1665.5|1665.5|1630|1630|3902400
998020800000|2001-08-17 04:00:00|1645|1645|1640.5|1640.5|1667.75|1667.75|1627.75|1627.75|3858000
998280000000|2001-08-20 04:00:00|1640.5|1640.5|1652.25|1652.25|1662|1662|1630|1630|2973600
998366400000|2001-08-21 04:00:00|1658.5|1658.5|1668.5|1668.5|1681|1681|1656.5|1656.5|3092400
998452800000|2001-08-22 04:00:00|1662.5|1662.5|1684.5|1684.5|1689.75|1689.75|1657.75|1657.75|6982400
998539200000|2001-08-23 04:00:00|1693.5|1693.5|1718.75|1718.75|1718.75|1718.75|1688|1688|8267200
998625600000|2001-08-24 04:00:00|1731.25|1731.25|1702.75|1702.75|1732.5|1732.5|1700.25|1700.25|5888000
998884800000|2001-08-27 04:00:00|1702.75|1702.75|1712.5|1712.5|1732.25|1732.25|1702.75|1702.75|3996000
998971200000|2001-08-28 04:00:00|1724.5|1724.5|1723.25|1723.25|1736.75|1736.75|1707.5|1707.5|5410400
999057600000|2001-08-29 04:00:00|1736.25|1736.25|1731.25|1731.25|1738.75|1738.75|1721|1721|7060800
999144000000|2001-08-30 04:00:00|1736.75|1736.75|1718.25|1718.25|1750|1750|1710.75|1710.75|15083600
999230400000|2001-08-31 04:00:00|1718.25|1718.25|1701.5|1701.5|1722.5|1722.5|1683.25|1683.25|7135600
999576000000|2001-09-04 04:00:00|1701.5|1701.5|1699.75|1699.75|1710|1710|1694.5|1694.5|7621600
999662400000|2001-09-05 04:00:00|1697.5|1697.5|1707.5|1707.5|1725|1725|1697.5|1697.5|7783600
999748800000|2001-09-06 04:00:00|1707.75|1707.75|1671.5|1671.5|1707.75|1707.75|1671.25|1671.25|11351200
999835200000|2001-09-07 04:00:00|1650|1650|1632.5|1632.5|1657.5|1657.5|1616.25|1616.25|9340000
1000094400000|2001-09-10 04:00:00|1635|1635|1660|1660|1666|1666|1632.5|1632.5|6265600
1000699200000|2001-09-17 04:00:00|1650|1650|1612.75|1612.75|1650|1650|1600.75|1600.75|7346800
1000785600000|2001-09-18 04:00:00|1613.75|1613.75|1562.5|1562.5|1613.75|1613.75|1559.5|1559.5|10604400
1000872000000|2001-09-19 04:00:00|1586.25|1586.25|1543.75|1543.75|1595|1595|1522.5|1522.5|11763200
1000958400000|2001-09-20 04:00:00|1543.75|1543.75|1535.25|1535.25|1562.25|1562.25|1532.5|1532.5|11705200
1001044800000|2001-09-21 04:00:00|1490|1490|1498.75|1498.75|1512.5|1512.5|1470|1470|9962800
1001304000000|2001-09-24 04:00:00|1549.75|1549.75|1540.25|1540.25|1550|1550|1522.75|1522.75|10732000
1001390400000|2001-09-25 04:00:00|1550|1550|1574.75|1574.75|1592.5|1592.5|1547.5|1547.5|13761600
1001476800000|2001-09-26 04:00:00|1587.25|1587.25|1640|1640|1643.75|1643.75|1563.75|1563.75|10406400
1001563200000|2001-09-27 04:00:00|1662.25|1662.25|1649.75|1649.75|1680|1680|1645|1645|14284000
1001649600000|2001-09-28 04:00:00|1657.5|1657.5|1662.5|1662.5|1673.75|1673.75|1632.5|1632.5|13672800
1001908800000|2001-10-01 04:00:00|1663|1663|1672.5|1672.5|1690.5|1690.5|1657.5|1657.5|10372400
1001995200000|2001-10-02 04:00:00|1672.5|1672.5|1681.5|1681.5|1681.5|1681.5|1653.75|1653.75|6199600
1002081600000|2001-10-03 04:00:00|1687.75|1687.75|1681.5|1681.5|1709|1709|1668.75|1668.75|10845600
1002168000000|2001-10-04 04:00:00|1685|1685|1702.5|1702.5|1715|1715|1670|1670|9160400
1002254400000|2001-10-05 04:00:00|1708.75|1708.75|1715.5|1715.5|1731|1731|1691.25|1691.25|4916800
1002513600000|2001-10-08 04:00:00|1701.25|1701.25|1702.5|1702.5|1715.5|1715.5|1685.25|1685.25|4842800
1002600000000|2001-10-09 04:00:00|1702.5|1702.5|1702|1702|1709.5|1709.5|1681.5|1681.5|5490000
1002686400000|2001-10-10 04:00:00|1702|1702|1723|1723|1731|1731|1698.25|1698.25|5781200
1002772800000|2001-10-11 04:00:00|1729.25|1729.25|1692|1692|1743.5|1743.5|1683.25|1683.25|10624400
1002859200000|2001-10-12 04:00:00|1693.75|1693.75|1677.25|1677.25|1693.75|1693.75|1647.75|1647.75|7064000
1003118400000|2001-10-15 04:00:00|1652.25|1652.25|1705.5|1705.5|1709.5|1709.5|1652.25|1652.25|5676400
1003204800000|2001-10-16 04:00:00|1725|1725|1715|1715|1732.5|1732.5|1707.5|1707.5|5624400
1003291200000|2001-10-17 04:00:00|1717.25|1717.25|1701.25|1701.25|1723.75|1723.75|1675.75|1675.75|8776400
1003377600000|2001-10-18 04:00:00|1718|1718|1695.25|1695.25|1720|1720|1671.25|1671.25|8037200
1003464000000|2001-10-19 04:00:00|1689.25|1689.25|1690.25|1690.25|1711.75|1711.75|1682.5|1682.5|4982400
1003723200000|2001-10-22 04:00:00|1690.25|1690.25|1721.25|1721.25|1737.25|1737.25|1689|1689|5991200
1003809600000|2001-10-23 04:00:00|1732.5|1732.5|1700.25|1700.25|1733|1733|1696.5|1696.5|5245600
1003896000000|2001-10-24 04:00:00|1702.5|1702.5|1650|1650|1702.5|1702.5|1650|1650|12027200
1003982400000|2001-10-25 04:00:00|1662|1662|1662.5|1662.5|1687.5|1687.5|1640|1640|13698400
1004068800000|2001-10-26 04:00:00|1650|1650|1685.25|1685.25|1720|1720|1647.5|1647.5|11688000
1004331600000|2001-10-29 05:00:00|1699|1699|1682|1682|1712.5|1712.5|1676|1676|4933600
1004418000000|2001-10-30 05:00:00|1706.25|1706.25|1670.75|1670.75|1711.25|1711.25|1662.5|1662.5|4770000
1004504400000|2001-10-31 05:00:00|1677|1677|1643.75|1643.75|1678.75|1678.75|1637.75|1637.75|6725200
1004590800000|2001-11-01 05:00:00|1661.25|1661.25|1630.5|1630.5|1661.25|1661.25|1615|1615|12727200
1004677200000|2001-11-02 05:00:00|1642.5|1642.5|1638.75|1638.75|1666.25|1666.25|1630.5|1630.5|7049600
1004936400000|2001-11-05 05:00:00|1649.75|1649.75|1652.75|1652.75|1668.25|1668.25|1644.75|1644.75|4936800
1005022800000|2001-11-06 05:00:00|1667.5|1667.5|1668.5|1668.5|1715.5|1715.5|1642.5|1642.5|10031200
1005109200000|2001-11-07 05:00:00|1693.75|1693.75|1647.5|1647.5|1695|1695|1621.25|1621.25|7729600
1005195600000|2001-11-08 05:00:00|1650|1650|1604.75|1604.75|1650|1650|1594.75|1594.75|12485200
1005282000000|2001-11-09 05:00:00|1610|1610|1588.25|1588.25|1610.25|1610.25|1575|1575|7875600
1005541200000|2001-11-12 05:00:00|1597.5|1597.5|1610.5|1610.5|1617|1617|1560.5|1560.5|5857600
1005627600000|2001-11-13 05:00:00|1610.5|1610.5|1623.75|1623.75|1634|1634|1607.5|1607.5|4131600
1005714000000|2001-11-14 05:00:00|1627.5|1627.5|1626|1626|1640.25|1640.25|1604|1604|3448000
1005800400000|2001-11-15 05:00:00|1626|1626|1628.75|1628.75|1654.25|1654.25|1625.5|1625.5|2955200
1005886800000|2001-11-16 05:00:00|1642.5|1642.5|1636|1636|1647|1647|1630.75|1630.75|3953600
1006146000000|2001-11-19 05:00:00|1657.5|1657.5|1685|1685|1686.5|1686.5|1636|1636|9357200
1006232400000|2001-11-20 05:00:00|1685|1685|1768.5|1768.5|1771.25|1771.25|1685|1685|17133600
1006318800000|2001-11-21 05:00:00|1768.5|1768.5|1771.75|1771.75|1795|1795|1752.5|1752.5|8177200
1006491600000|2001-11-23 05:00:00|1771.75|1771.75|1780.5|1780.5|1784.75|1784.75|1762.5|1762.5|1906800
1006750800000|2001-11-26 05:00:00|1753.75|1753.75|1786.25|1786.25|1787.5|1787.5|1741.25|1741.25|10623600
1006837200000|2001-11-27 05:00:00|1769|1769|1778.5|1778.5|1779.5|1779.5|1762.5|1762.5|6816000
1006923600000|2001-11-28 05:00:00|1778.5|1778.5|1792.5|1792.5|1805|1805|1769.75|1769.75|6693600
1007010000000|2001-11-29 05:00:00|1787.5|1787.5|1782.5|1782.5|1795|1795|1765.25|1765.25|3621600
1007096400000|2001-11-30 05:00:00|1782.5|1782.5|1786.25|1786.25|1787|1787|1766.25|1766.25|4274800
1007355600000|2001-12-03 05:00:00|1763.25|1763.25|1783.25|1783.25|1788.75|1788.75|1759.5|1759.5|4538400
1007442000000|2001-12-04 05:00:00|1781.25|1781.25|1782.25|1782.25|1784.75|1784.75|1763.75|1763.75|4272400
1007528400000|2001-12-05 05:00:00|1796.25|1796.25|1799|1799|1809.5|1809.5|1764|1764|6498000
1007614800000|2001-12-06 05:00:00|1800|1800|1804.75|1804.75|1811.75|1811.75|1783|1783|5562000
1007701200000|2001-12-07 05:00:00|1805|1805|1803.5|1803.5|1812.5|1812.5|1794.75|1794.75|7320800
1007960400000|2001-12-10 05:00:00|1797.5|1797.5|1788|1788|1801.5|1801.5|1776.5|1776.5|4570400
1008046800000|2001-12-11 05:00:00|1820|1820|1793.5|1793.5|1820|1820|1781.25|1781.25|12632800
1008133200000|2001-12-12 05:00:00|1768.75|1768.75|1742.5|1742.5|1769|1769|1695.25|1695.25|11105200
1008219600000|2001-12-13 05:00:00|1737.5|1737.5|1750|1750|1761.5|1761.5|1728.5|1728.5|5158400
1008306000000|2001-12-14 05:00:00|1742.5|1742.5|1774|1774|1776.25|1776.25|1716|1716|6288800
1008565200000|2001-12-17 05:00:00|1755|1755|1773.75|1773.75|1786.25|1786.25|1750.25|1750.25|6557200
1008651600000|2001-12-18 05:00:00|1770|1770|1775|1775|1785.75|1785.75|1758|1758|7292400
1008738000000|2001-12-19 05:00:00|1787.5|1787.5|1735.5|1735.5|1789.75|1789.75|1723.75|1723.75|14377200
1008824400000|2001-12-20 05:00:00|1750|1750|1731.5|1731.5|1750|1750|1725|1725|8088400
1008910800000|2001-12-21 05:00:00|1731.25|1731.25|1734.5|1734.5|1741|1741|1702|1702|11993200
1009170000000|2001-12-24 05:00:00|1737.5|1737.5|1756.5|1756.5|1768.25|1768.25|1734.5|1734.5|3302000
1009342800000|2001-12-26 05:00:00|1768.5|1768.5|1756|1756|1769.75|1769.75|1751|1751|3177600
1009429200000|2001-12-27 05:00:00|1756.25|1756.25|1763.75|1763.75|1766|1766|1742.75|1742.75|2908400
1009515600000|2001-12-28 05:00:00|1763.75|1763.75|1770|1770|1776.25|1776.25|1760|1760|3931600
1009774800000|2001-12-31 05:00:00|1775.75|1775.75|1769.25|1769.25|1798.5|1798.5|1764.5|1764.5|4166400
1009947600000|2002-01-02 05:00:00|1750|1750|1760.5|1760.5|1767.25|1767.25|1728.75|1728.75|4607200
1010034000000|2002-01-03 05:00:00|1742.75|1742.75|1740.75|1740.75|1757.25|1757.25|1730|1730|5070000
1010120400000|2002-01-04 05:00:00|1744|1744|1750|1750|1760.75|1760.75|1738.75|1738.75|2894800
1010379600000|2002-01-07 05:00:00|1755|1755|1738.75|1738.75|1761.75|1761.75|1715|1715|3896800
1010466000000|2002-01-08 05:00:00|1733.75|1733.75|1734|1734|1736.25|1736.25|1713|1713|5042000
1010552400000|2002-01-09 05:00:00|1731.25|1731.25|1739|1739|1757|1757|1730.25|1730.25|6437600
1010638800000|2002-01-10 05:00:00|1731.75|1731.75|1765|1765|1771.25|1771.25|1731.75|1731.75|5205200
1010725200000|2002-01-11 05:00:00|1766.25|1766.25|1793.75|1793.75|1800.75|1800.75|1755.5|1755.5|5914800
1010984400000|2002-01-14 05:00:00|1794|1794|1812.5|1812.5|1831|1831|1794|1794|7298800
1011070800000|2002-01-15 05:00:00|1815|1815|1816.25|1816.25|1817.5|1817.5|1797.5|1797.5|5045600
1011157200000|2002-01-16 05:00:00|1827|1827|1825|1825|1847.75|1847.75|1818|1818|7812000
1011243600000|2002-01-17 05:00:00|1820|1820|1808.5|1808.5|1825|1825|1800|1800|5668000
1011330000000|2002-01-18 05:00:00|1808.25|1808.25|1814.5|1814.5|1836|1836|1802.5|1802.5|5612000
1011675600000|2002-01-22 05:00:00|1808.75|1808.75|1813.75|1813.75|1830|1830|1803.75|1803.75|5226800
1011762000000|2002-01-23 05:00:00|1822.5|1822.5|1810|1810|1825|1825|1794|1794|5626400
1011848400000|2002-01-24 05:00:00|1825|1825|1858.25|1858.25|1862.25|1862.25|1825|1825|17460000
1011934800000|2002-01-25 05:00:00|1852.5|1852.5|1855|1855|1870|1870|1837.5|1837.5|8096000
1012194000000|2002-01-28 05:00:00|1851.5|1851.5|1850|1850|1855|1855|1828.75|1828.75|4985200
1012280400000|2002-01-29 05:00:00|1850|1850|1823.75|1823.75|1861.5|1861.5|1820|1820|11738800
1012366800000|2002-01-30 05:00:00|1823.75|1823.75|1812.5|1812.5|1824|1824|1795.25|1795.25|6111600
1012453200000|2002-01-31 05:00:00|1834.75|1834.75|1858.75|1858.75|1859|1859|1818.75|1818.75|8150000
1012539600000|2002-02-01 05:00:00|1859|1859|1874.25|1874.25|1875|1875|1855.5|1855.5|5052800
1012798800000|2002-02-04 05:00:00|1862.5|1862.5|1847.5|1847.5|1874.75|1874.75|1841.25|1841.25|3544800
1012885200000|2002-02-05 05:00:00|1847.5|1847.5|1875|1875|1891|1891|1847.5|1847.5|9528800
1012971600000|2002-02-06 05:00:00|1874|1874|1865|1865|1888|1888|1851.25|1851.25|4559200
1013058000000|2002-02-07 05:00:00|1865|1865|1877.5|1877.5|1880.5|1880.5|1858.5|1858.5|5109200
1013144400000|2002-02-08 05:00:00|1877.5|1877.5|1860.75|1860.75|1879.75|1879.75|1845.25|1845.25|4526400
1013403600000|2002-02-11 05:00:00|1860|1860|1860|1860|1871|1871|1839.25|1839.25|5208400
1013490000000|2002-02-12 05:00:00|1870|1870|1889|1889|1893.75|1893.75|1867.5|1867.5|6916400
1013576400000|2002-02-13 05:00:00|1889|1889|1880|1880|1889.25|1889.25|1862.5|1862.5|4550400
1013662800000|2002-02-14 05:00:00|1887.75|1887.75|1863.25|1863.25|1893.5|1893.5|1853.75|1853.75|6878400
1013749200000|2002-02-15 05:00:00|1862.5|1862.5|1857.75|1857.75|1862.5|1862.5|1839.25|1839.25|5624800
1014094800000|2002-02-19 05:00:00|1850.25|1850.25|1845.25|1845.25|1859.75|1859.75|1841.25|1841.25|2720800
1014181200000|2002-02-20 05:00:00|1833|1833|1847|1847|1860|1860|1810|1810|7030800
1014267600000|2002-02-21 05:00:00|1845|1845|1873|1873|1875.5|1875.5|1841.25|1841.25|7396400
1014354000000|2002-02-22 05:00:00|1880|1880|1868.25|1868.25|1880|1880|1863.75|1863.75|6266800
1014613200000|2002-02-25 05:00:00|1873.75|1873.75|1859.25|1859.25|1877.5|1877.5|1856.75|1856.75|6018800
1014699600000|2002-02-26 05:00:00|1859.5|1859.5|1842.5|1842.5|1865.25|1865.25|1837.5|1837.5|7226400
1014786000000|2002-02-27 05:00:00|1822.5|1822.5|1823.75|1823.75|1844|1844|1795|1795|7901600
1014872400000|2002-02-28 05:00:00|1833.75|1833.75|1812.25|1812.25|1841|1841|1795.25|1795.25|8864000
1014958800000|2002-03-01 05:00:00|1815|1815|1781.25|1781.25|1821|1821|1777|1777|8966400
1015218000000|2002-03-04 05:00:00|1770.25|1770.25|1703.25|1703.25|1775|1775|1696.25|1696.25|18821600
1015304400000|2002-03-05 05:00:00|1701.25|1701.25|1718.75|1718.75|1736.75|1736.75|1700.5|1700.5|11463200
1015390800000|2002-03-06 05:00:00|1730|1730|1750.75|1750.75|1762.75|1762.75|1730|1730|7760800
1015477200000|2002-03-07 05:00:00|1750.25|1750.25|1765|1765|1767.5|1767.5|1733|1733|9818000
1015563600000|2002-03-08 05:00:00|1785|1785|1786.75|1786.75|1792.5|1792.5|1777|1777|7263200
1015822800000|2002-03-11 05:00:00|1786.75|1786.75|1827|1827|1830.5|1830.5|1782.5|1782.5|7952800
1015909200000|2002-03-12 05:00:00|1820|1820|1833.5|1833.5|1842.25|1842.25|1810.25|1810.25|7435600
1015995600000|2002-03-13 05:00:00|1833.75|1833.75|1841.25|1841.25|1856.75|1856.75|1828.5|1828.5|6050000
1016082000000|2002-03-14 05:00:00|1838.75|1838.75|1860|1860|1860|1860|1829.75|1829.75|6421600
1016168400000|2002-03-15 05:00:00|1865|1865|1863.75|1863.75|1872|1872|1857.25|1857.25|8301200
1016427600000|2002-03-18 05:00:00|1863.75|1863.75|1873.25|1873.25|1882|1882|1846.5|1846.5|5922400
1016514000000|2002-03-19 05:00:00|1879.25|1879.25|1882.75|1882.75|1884.5|1884.5|1857.75|1857.75|5578400
1016600400000|2002-03-20 05:00:00|1890.25|1890.25|1882.5|1882.5|1892.5|1892.5|1876|1876|3538000
1016686800000|2002-03-21 05:00:00|1870.75|1870.75|1883.5|1883.5|1889.5|1889.5|1870.75|1870.75|4678000
1016773200000|2002-03-22 05:00:00|1881.75|1881.75|1867|1867|1887.25|1887.25|1863|1863|4612800
1017032400000|2002-03-25 05:00:00|1851.75|1851.75|1858.75|1858.75|1867|1867|1851.75|1851.75|4145200
1017118800000|2002-03-26 05:00:00|1858.75|1858.75|1859.5|1859.5|1868.75|1868.75|1856.25|1856.25|6843200
1017205200000|2002-03-27 05:00:00|1855|1855|1885|1885|1896.25|1896.25|1850.25|1850.25|6810400
1017291600000|2002-03-28 05:00:00|1905|1905|1910.5|1910.5|1920|1920|1890.25|1890.25|7059600
1017637200000|2002-04-01 05:00:00|1900|1900|1897.25|1897.25|1903.75|1903.75|1878.25|1878.25|2827600
1017723600000|2002-04-02 05:00:00|1915|1915|1925.5|1925.5|1940|1940|1907.5|1907.5|6759200
1017810000000|2002-04-03 05:00:00|1925.75|1925.75|1916.25|1916.25|1932.5|1932.5|1898.75|1898.75|5457200
1017896400000|2002-04-04 05:00:00|1916.25|1916.25|1921|1921|1930.75|1930.75|1908|1908|4071200
1017982800000|2002-04-05 05:00:00|1925|1925|1936|1936|1945|1945|1922.5|1922.5|5567600
1018238400000|2002-04-08 04:00:00|1921.25|1921.25|1927|1927|1948.75|1948.75|1919.25|1919.25|4983600
1018324800000|2002-04-09 04:00:00|1941.25|1941.25|1932.5|1932.5|1941.25|1941.25|1926|1926|5236400
1018411200000|2002-04-10 04:00:00|1937.5|1937.5|1948.75|1948.75|1950|1950|1931.25|1931.25|5315600
1018497600000|2002-04-11 04:00:00|1950|1950|1958.75|1958.75|1966.5|1966.5|1940.25|1940.25|7431600
1018584000000|2002-04-12 04:00:00|1959|1959|1920|1920|1959|1959|1907.5|1907.5|8284400
1018843200000|2002-04-15 04:00:00|1925|1925|1912.5|1912.5|1925|1925|1893.75|1893.75|7513600
1018929600000|2002-04-16 04:00:00|1931.25|1931.25|1921.25|1921.25|1931.25|1931.25|1900.25|1900.25|6786000
1019016000000|2002-04-17 04:00:00|1948.75|1948.75|1989.25|1989.25|2004.5|2004.5|1936.25|1936.25|15121200
1019102400000|2002-04-18 04:00:00|2010|2010|2106.5|2106.5|2120|2120|2005|2005|25330800
1019188800000|2002-04-19 04:00:00|2117.5|2117.5|2144.5|2144.5|2150.5|2150.5|2090.75|2090.75|13040400
1019448000000|2002-04-22 04:00:00|2144.5|2144.5|2149.75|2149.75|2193.5|2193.5|2137.5|2137.5|13741200
1019534400000|2002-04-23 04:00:00|2150|2150|2128.75|2128.75|2158|2158|2123.75|2123.75|11568400
1019620800000|2002-04-24 04:00:00|2129|2129|2149.75|2149.75|2184.5|2184.5|2129|2129|7490000
1019707200000|2002-04-25 04:00:00|2167.5|2167.5|2175|2175|2242|2242|2163.5|2163.5|13600400
1019793600000|2002-04-26 04:00:00|2175.25|2175.25|2151|2151|2197.5|2197.5|2140|2140|10620800
1020052800000|2002-04-29 04:00:00|2151|2151|2150|2150|2162.25|2162.25|2125.25|2125.25|9427200
1020139200000|2002-04-30 04:00:00|2160.75|2160.75|2195.25|2195.25|2218.25|2218.25|2159.025|2159.025|9374800
1020225600000|2002-05-01 04:00:00|2222.5|2222.5|2240.25|2240.25|2293.5|2293.5|2222.5|2222.5|13777200
1020312000000|2002-05-02 04:00:00|2240.5|2240.5|2248.25|2248.25|2257.5|2257.5|2221.25|2221.25|9292000
1020398400000|2002-05-03 04:00:00|2250|2250|2238.75|2238.75|2272.5|2272.5|2226.25|2226.25|6948400
1020657600000|2002-05-06 04:00:00|2225.75|2225.75|2243.75|2243.75|2282.5|2282.5|2225.25|2225.25|5678800
1020744000000|2002-05-07 04:00:00|2243.75|2243.75|2213.75|2213.75|2268.75|2268.75|2185|2185|8958400
1020830400000|2002-05-08 04:00:00|2213.75|2213.75|2247.75|2247.75|2255|2255|2158.75|2158.75|9952000
1020916800000|2002-05-09 04:00:00|2248|2248|2212.5|2212.5|2283.75|2283.75|2212.5|2212.5|8422000
1021003200000|2002-05-10 04:00:00|2214|2214|2205|2205|2249|2249|2203|2203|5848400
1021262400000|2002-05-13 04:00:00|2200|2200|2196.75|2196.75|2207.5|2207.5|2162.75|2162.75|6313200
1021348800000|2002-05-14 04:00:00|2196.75|2196.75|2185|2185|2196.75|2196.75|2147.25|2147.25|8834400
1021435200000|2002-05-15 04:00:00|2180|2180|2209.75|2209.75|2238.75|2238.75|2180|2180|7766400
1021521600000|2002-05-16 04:00:00|2231.25|2231.25|2225|2225|2242|2242|2207.5|2207.5|6234800
1021608000000|2002-05-17 04:00:00|2212.75|2212.75|2213.75|2213.75|2247|2247|2192.5|2192.5|6108800
1021867200000|2002-05-20 04:00:00|2175|2175|2172.5|2172.5|2179.75|2179.75|2137.5|2137.5|7726400
1021953600000|2002-05-21 04:00:00|2172.75|2172.75|2180|2180|2192.5|2192.5|2156.5|2156.5|7406000
1022040000000|2002-05-22 04:00:00|2161.25|2161.25|2159.25|2159.25|2182.5|2182.5|2150|2150|4470400
1022126400000|2002-05-23 04:00:00|2183.75|2183.75|2200|2200|2201|2201|2171.5|2171.5|7126000
1022212800000|2002-05-24 04:00:00|2190|2190|2211.25|2211.25|2228.75|2228.75|2187.5|2187.5|5966800
1022558400000|2002-05-28 04:00:00|2205|2205|2222|2222|2230|2230|2197.5|2197.5|4355200
1022644800000|2002-05-29 04:00:00|2225|2225|2247.25|2247.25|2255.75|2255.75|2222.5|2222.5|6769200
1022731200000|2002-05-30 04:00:00|2253.75|2253.75|2279.5|2279.5|2289.5|2289.5|2247.5|2247.5|10891200
1022817600000|2002-05-31 04:00:00|2257.5|2257.5|2270|2270|2282.5|2282.5|2239.25|2239.25|5923600
1023076800000|2002-06-03 04:00:00|2250|2250|2259.25|2259.25|2287.5|2287.5|2246.25|2246.25|7082800
1023163200000|2002-06-04 04:00:00|2259.25|2259.25|2250|2250|2275|2275|2227.5|2227.5|8454000
1023249600000|2002-06-05 04:00:00|2252.5|2252.5|2294.25|2294.25|2302.75|2302.75|2248.5|2248.5|7126800
1023336000000|2002-06-06 04:00:00|2298|2298|2287.5|2287.5|2312|2312|2267.5|2267.5|9920400
1023422400000|2002-06-07 04:00:00|2300|2300|2359.75|2359.75|2365|2365|2295|2295|16947600
1023681600000|2002-06-10 04:00:00|2359.75|2359.75|2376|2376|2386.5|2386.5|2350|2350|7187200
1023768000000|2002-06-11 04:00:00|2422.5|2422.5|2428.75|2428.75|2444.5|2444.5|2416.25|2416.25|13393600
1023854400000|2002-06-12 04:00:00|2428.75|2428.75|2426|2426|2447.25|2447.25|2412.5|2412.5|8467200
1023940800000|2002-06-13 04:00:00|2413|2413|2386.25|2386.25|2432.5|2432.5|2380|2380|6043600
1024027200000|2002-06-14 04:00:00|2392.5|2392.5|2293.5|2293.5|2407.5|2407.5|2278.75|2278.75|16908800
1024286400000|2002-06-17 04:00:00|2337.5|2337.5|2350|2350|2374.75|2374.75|2337.25|2337.25|11331200
1024372800000|2002-06-18 04:00:00|2340.75|2340.75|2384.75|2384.75|2413.75|2413.75|2340.5|2340.5|8041200
1024459200000|2002-06-19 04:00:00|2411.25|2411.25|2432.5|2432.5|2440|2440|2400|2400|7468800
1024545600000|2002-06-20 04:00:00|2417.75|2417.75|2403.5|2403.5|2427.25|2427.25|2392.5|2392.5|9300800
1024632000000|2002-06-21 04:00:00|2381.25|2381.25|2340|2340|2405|2405|2326.25|2326.25|12668000
1024891200000|2002-06-24 04:00:00|2340|2340|2250.5|2250.5|2340.25|2340.25|2202.5|2202.5|12966400
1024977600000|2002-06-25 04:00:00|2256.75|2256.75|2243.75|2243.75|2273|2273|2200|2200|12744000
1025064000000|2002-06-26 04:00:00|2200|2200|2275|2275|2280|2280|2190|2190|12124000
1025150400000|2002-06-27 04:00:00|2275.25|2275.25|2298.75|2298.75|2300|2300|2233.75|2233.75|9781200
1025236800000|2002-06-28 04:00:00|2287.5|2287.5|2288.75|2288.75|2327.75|2327.75|2245.5|2245.5|16524000
1025496000000|2002-07-01 04:00:00|2320|2320|2308.75|2308.75|2325|2325|2270|2270|10820000
1025582400000|2002-07-02 04:00:00|2300|2300|2256.25|2256.25|2318.75|2318.75|2221.25|2221.25|15376800
1025668800000|2002-07-03 04:00:00|2256.5|2256.5|2255|2255|2308.75|2308.75|2177.5|2177.5|10966000
1025841600000|2002-07-05 04:00:00|2295|2295|2297|2297|2297.25|2297.25|2264|2264|4461200
1026100800000|2002-07-08 04:00:00|2332.5|2332.5|2334|2334|2352.5|2352.5|2315.5|2315.5|7991600
1026187200000|2002-07-09 04:00:00|2342.5|2342.5|2298|2298|2355.75|2355.75|2295|2295|9804000
1026273600000|2002-07-10 04:00:00|2286.25|2286.25|2206.25|2206.25|2300.5|2300.5|2197|2197|12147200
1026360000000|2002-07-11 04:00:00|2200|2200|2241.25|2241.25|2246|2246|2145.75|2145.75|17024000
1026446400000|2002-07-12 04:00:00|2322.5|2322.5|2303|2303|2337.5|2337.5|2277.5|2277.5|14458400
1026705600000|2002-07-15 04:00:00|2309.25|2309.25|2308.5|2308.5|2313|2313|2200.25|2200.25|13169200
1026792000000|2002-07-16 04:00:00|2262.5|2262.5|2243.75|2243.75|2298.25|2298.25|2237.5|2237.5|11563600
1026878400000|2002-07-17 04:00:00|2274.75|2274.75|2312.5|2312.5|2312.5|2312.5|2256.25|2256.25|12235200
1026964800000|2002-07-18 04:00:00|2345.25|2345.25|2242.5|2242.5|2407.5|2407.5|2195.5|2195.5|24014000
1027051200000|2002-07-19 04:00:00|2262.5|2262.5|2205|2205|2280.75|2280.75|2200.25|2200.25|17582000
1027310400000|2002-07-22 04:00:00|2205|2205|2061|2061|2220|2220|2037.5|2037.5|20802400
1027396800000|2002-07-23 04:00:00|2068.75|2068.75|2094.25|2094.25|2125|2125|2037|2037|15762800
1027483200000|2002-07-24 04:00:00|2060|2060|2218.75|2218.75|2218.75|2218.75|2051|2051|15816400
1027569600000|2002-07-25 04:00:00|2187.5|2187.5|2181|2181|2275|2275|2107.5|2107.5|14739600
1027656000000|2002-07-26 04:00:00|2162.5|2162.5|2143.25|2143.25|2178|2178|2108|2108|12287600
1027915200000|2002-07-29 04:00:00|2176.25|2176.25|2179|2179|2205|2205|2128.75|2128.75|11826400
1028001600000|2002-07-30 04:00:00|2162.5|2162.5|2133.75|2133.75|2230.5|2230.5|2097.75|2097.75|17769200
1028088000000|2002-07-31 04:00:00|2140|2140|2191.5|2191.5|2210|2210|2102.5|2102.5|13916800
1028174400000|2002-08-01 04:00:00|2183.75|2183.75|2155.75|2155.75|2187.5|2187.5|2111.75|2111.75|11622400
1028260800000|2002-08-02 04:00:00|2152.5|2152.5|2127.25|2127.25|2152.75|2152.75|2098.5|2098.5|8817200
1028520000000|2002-08-05 04:00:00|2112.5|2112.5|2053.5|2053.5|2123.75|2123.75|2051.25|2051.25|10998800
1028606400000|2002-08-06 04:00:00|2081.25|2081.25|2107.5|2107.5|2132|2132|2075|2075|10178400
1028692800000|2002-08-07 04:00:00|2150|2150|2136.75|2136.75|2156.25|2156.25|2073.75|2073.75|10469200
1028779200000|2002-08-08 04:00:00|2122.5|2122.5|2204.75|2204.75|2217.5|2217.5|2122.5|2122.5|8567200
1028865600000|2002-08-09 04:00:00|2193.75|2193.75|2207.5|2207.5|2224.5|2224.5|2135|2135|7523200
1029124800000|2002-08-12 04:00:00|2183.75|2183.75|2231.25|2231.25|2238.75|2238.75|2177.5|2177.5|7393200
1029211200000|2002-08-13 04:00:00|2215|2215|2170.25|2170.25|2243.5|2243.5|2166|2166|7117600
1029297600000|2002-08-14 04:00:00|2170.25|2170.25|2250|2250|2250|2250|2165.75|2165.75|7322000
1029384000000|2002-08-15 04:00:00|2280|2280|2203.5|2203.5|2284.75|2284.75|2198.75|2198.75|10296400
1029470400000|2002-08-16 04:00:00|2200|2200|2215.25|2215.25|2243.5|2243.5|2187.5|2187.5|6507600
1029729600000|2002-08-19 04:00:00|2221.5|2221.5|2243.75|2243.75|2250|2250|2213|2213|5017600
1029816000000|2002-08-20 04:00:00|2227.5|2227.5|2230|2230|2275|2275|2220|2220|5895200
1029902400000|2002-08-21 04:00:00|2253.75|2253.75|2231.75|2231.75|2265|2265|2213|2213|4560800
1029988800000|2002-08-22 04:00:00|2250|2250|2299.5|2299.5|2318.75|2318.75|2243.5|2243.5|10270400
1030075200000|2002-08-23 04:00:00|2293.25|2293.25|2256|2256|2313|2313|2246.25|2246.25|5395200
1030334400000|2002-08-26 04:00:00|2277.5|2277.5|2259.25|2259.25|2277.5|2277.5|2244|2244|4670400
1030420800000|2002-08-27 04:00:00|2253.75|2253.75|2206.25|2206.25|2257|2257|2197.75|2197.75|6843200
1030507200000|2002-08-28 04:00:00|2197.5|2197.5|2163.75|2163.75|2219.75|2219.75|2155.25|2155.25|4984800
1030593600000|2002-08-29 04:00:00|2154|2154|2182.75|2182.75|2196.25|2196.25|2144.75|2144.75|5432400
1030680000000|2002-08-30 04:00:00|2190|2190|2208.75|2208.75|2250.25|2250.25|2186|2186|5208800
1031025600000|2002-09-03 04:00:00|2199.25|2199.25|2113|2113|2199.5|2199.5|2106.5|2106.5|6603600
1031112000000|2002-09-04 04:00:00|2119.25|2119.25|2170|2170|2170|2170|2100.75|2100.75|8463200
1031198400000|2002-09-05 04:00:00|2151.25|2151.25|2156.25|2156.25|2165.25|2165.25|2132.5|2132.5|7490400
1031284800000|2002-09-06 04:00:00|2167.5|2167.5|2166|2166|2186.5|2186.5|2151.25|2151.25|8618000
1031544000000|2002-09-09 04:00:00|2166|2166|2211|2211|2218.5|2218.5|2155|2155|4929600
1031630400000|2002-09-10 04:00:00|2212|2212|2220|2220|2241|2241|2201.5|2201.5|4556400
1031716800000|2002-09-11 04:00:00|2225.5|2225.5|2219.5|2219.5|2238.5|2238.5|2212.5|2212.5|2970800
1031803200000|2002-09-12 04:00:00|2212.75|2212.75|2241.5|2241.5|2261.5|2261.5|2197.75|2197.75|5632800
1031889600000|2002-09-13 04:00:00|2241.5|2241.5|2295|2295|2298.25|2298.25|2216.5|2216.5|7474400
1032148800000|2002-09-16 04:00:00|2295|2295|2312|2312|2312|2312|2277|2277|6383200
1032235200000|2002-09-17 04:00:00|2322|2322|2287.25|2287.25|2335.25|2335.25|2280.75|2280.75|6578000
1032321600000|2002-09-18 04:00:00|2268.75|2268.75|2295|2295|2297.25|2297.25|2260.25|2260.25|7668800
1032408000000|2002-09-19 04:00:00|2275|2275|2240|2240|2278.75|2278.75|2237.5|2237.5|9670000
1032494400000|2002-09-20 04:00:00|2232.5|2232.5|2250.5|2250.5|2254.25|2254.25|2232.5|2232.5|9586800
1032753600000|2002-09-23 04:00:00|2250.75|2250.75|2244.75|2244.75|2273.5|2273.5|2218.75|2218.75|7859600
1032840000000|2002-09-24 04:00:00|2205|2205|2159.25|2159.25|2215|2215|2150.5|2150.5|9770400
1032926400000|2002-09-25 04:00:00|2196.25|2196.25|2183.5|2183.5|2205|2205|2170.25|2170.25|9602400
1033012800000|2002-09-26 04:00:00|2200|2200|2188.5|2188.5|2202.5|2202.5|2156.25|2156.25|13634000
1033099200000|2002-09-27 04:00:00|2187.5|2187.5|2185|2185|2229.25|2229.25|2184.5|2184.5|9158000
1033358400000|2002-09-30 04:00:00|2180|2180|2180.5|2180.5|2195|2195|2160|2160|10308000
1033444800000|2002-10-01 04:00:00|2188.75|2188.75|2211.75|2211.75|2212|2212|2180|2180|12082800
1033531200000|2002-10-02 04:00:00|2199.25|2199.25|2237.5|2237.5|2250|2250|2198.75|2198.75|9407200
1033617600000|2002-10-03 04:00:00|2265|2265|2289.5|2289.5|2301.5|2301.5|2257|2257|10015200
1033704000000|2002-10-04 04:00:00|2283|2283|2246.75|2246.75|2289.25|2289.25|2233.75|2233.75|8780400
1033963200000|2002-10-07 04:00:00|2243.75|2243.75|2256.25|2256.25|2299.75|2299.75|2237.5|2237.5|10882000
1034049600000|2002-10-08 04:00:00|2266.25|2266.25|2292.75|2292.75|2300|2300|2240.75|2240.75|9143200
1034136000000|2002-10-09 04:00:00|2278.75|2278.75|2274.5|2274.5|2318.75|2318.75|2267.5|2267.5|9857200
1034222400000|2002-10-10 04:00:00|2274.75|2274.75|2304.5|2304.5|2340|2340|2274.75|2274.75|13088400
1034308800000|2002-10-11 04:00:00|2318.75|2318.75|2337.25|2337.25|2355.5|2355.5|2318.75|2318.75|9843200
1034568000000|2002-10-14 04:00:00|2333.25|2333.25|2368.75|2368.75|2373.5|2373.5|2330.25|2330.25|12294400
1034654400000|2002-10-15 04:00:00|2412.5|2412.5|2411.75|2411.75|2424.5|2424.5|2389.5|2389.5|11357200
1034740800000|2002-10-16 04:00:00|2411.75|2411.75|2449.5|2449.5|2458.75|2458.75|2406.75|2406.75|12778800
1034827200000|2002-10-17 04:00:00|2498|2498|2442.5|2442.5|2512|2512|2420|2420|16254000
1034913600000|2002-10-18 04:00:00|2441|2441|2493.25|2493.25|2512.5|2512.5|2437|2437|11298400
1035172800000|2002-10-21 04:00:00|2497.5|2497.5|2483|2483|2525|2525|2469.25|2469.25|9064400
1035259200000|2002-10-22 04:00:00|2483.25|2483.25|2473.5|2473.5|2525|2525|2462|2462|9135600
1035345600000|2002-10-23 04:00:00|2474.5|2474.5|2509.25|2509.25|2511|2511|2449.75|2449.75|7128400
1035432000000|2002-10-24 04:00:00|2492.5|2492.5|2457|2457|2500|2500|2450.75|2450.75|9195600
1035518400000|2002-10-25 04:00:00|2368.75|2368.75|2427.25|2427.25|2493.75|2493.75|2362.5|2362.5|15323600
1035781200000|2002-10-28 05:00:00|2427.5|2427.5|2391|2391|2427.5|2427.5|2352.5|2352.5|11838000
1035867600000|2002-10-29 05:00:00|2381.25|2381.25|2367|2367|2387.5|2387.5|2326|2326|7970400
1035954000000|2002-10-30 05:00:00|2384.5|2384.5|2383.25|2383.25|2413.75|2413.75|2361.5|2361.5|5423200
1036040400000|2002-10-31 05:00:00|2400|2400|2273.75|2273.75|2412.5|2412.5|2225|2225|22194800
1036126800000|2002-11-01 05:00:00|2273.75|2273.75|2317.25|2317.25|2337|2337|2240|2240|13972000
1036386000000|2002-11-04 05:00:00|2357.25|2357.25|2335.25|2335.25|2374.75|2374.75|2323.25|2323.25|8641600
1036472400000|2002-11-05 05:00:00|2333.75|2333.75|2280.25|2280.25|2356.25|2356.25|2259.75|2259.75|9199600
1036558800000|2002-11-06 05:00:00|2300|2300|2363|2363|2380|2380|2290|2290|11374800
1036645200000|2002-11-07 05:00:00|2366.25|2366.25|2375.75|2375.75|2402.5|2402.5|2354.25|2354.25|7851200
1036731600000|2002-11-08 05:00:00|2376.0025|2376.0025|2170.75|2170.75|2376.0025|2376.0025|2162.75|2162.75|38270000
1036990800000|2002-11-11 05:00:00|2207.5|2207.5|2199.75|2199.75|2218.75|2218.75|2137.5|2137.5|17383600
1037077200000|2002-11-12 05:00:00|2200|2200|2233|2233|2250|2250|2181.75|2181.75|10915600
1037163600000|2002-11-13 05:00:00|2226.75|2226.75|2254.75|2254.75|2275|2275|2226.5|2226.5|8793200
1037250000000|2002-11-14 05:00:00|2275|2275|2267.5|2267.5|2296.25|2296.25|2260.5|2260.5|8702800
1037336400000|2002-11-15 05:00:00|2265|2265|2322.5|2322.5|2336.25|2336.25|2260|2260|7807200
1037595600000|2002-11-18 05:00:00|2326.25|2326.25|2324.25|2324.25|2346.75|2346.75|2312.5|2312.5|6014400
1037682000000|2002-11-19 05:00:00|2324.5|2324.5|2287.5|2287.5|2326.25|2326.25|2264.25|2264.25|7996000
1037768400000|2002-11-20 05:00:00|2227.5|2227.5|2243.75|2243.75|2260.75|2260.75|2207.5|2207.5|18701600
1037854800000|2002-11-21 05:00:00|2248|2248|2122.25|2122.25|2249.75|2249.75|2078|2078|37981200
1037941200000|2002-11-22 05:00:00|2139.5|2139.5|2115.5|2115.5|2175|2175|2106.25|2106.25|16452400
1038200400000|2002-11-25 05:00:00|2073.25|2073.25|1911.25|1911.25|2073.25|2073.25|1876|1876|56804800
1038286800000|2002-11-26 05:00:00|1937.5|1937.5|1977.5|1977.5|1994.75|1994.75|1937.5|1937.5|31018800
1038373200000|2002-11-27 05:00:00|2025|2025|2009.75|2009.75|2028.5|2028.5|1994.75|1994.75|14601600
1038546000000|2002-11-29 05:00:00|2009.75|2009.75|2036.25|2036.25|2045|2045|2009.75|2009.75|5710000
1038805200000|2002-12-02 05:00:00|2046.25|2046.25|1916.25|1916.25|2055.5|2055.5|1910|1910|20204400
1038891600000|2002-12-03 05:00:00|1916.5|1916.5|1973.25|1973.25|1979.25|1979.25|1906.75|1906.75|16115600
1038978000000|2002-12-04 05:00:00|1972.5|1972.5|2077|2077|2087.5|2087.5|1960.75|1960.75|21419200
1039064400000|2002-12-05 05:00:00|2077.25|2077.25|2082.5|2082.5|2090|2090|2012.5|2012.5|15675200
1039150800000|2002-12-06 05:00:00|2082.5|2082.5|2083.75|2083.75|2118|2118|2070.25|2070.25|9826400
1039410000000|2002-12-09 05:00:00|2084|2084|2023.25|2023.25|2112.25|2112.25|2020|2020|11081600
1039496400000|2002-12-10 05:00:00|2023.2525|2023.2525|2045.5|2045.5|2068|2068|2023.2525|2023.2525|8882000
1039582800000|2002-12-11 05:00:00|2067.5|2067.5|2076.75|2076.75|2092.5|2092.5|2062.5|2062.5|5772000
1039669200000|2002-12-12 05:00:00|2082.5|2082.5|2094|2094|2096|2096|2072.5|2072.5|6933600
1039755600000|2002-12-13 05:00:00|2102.25|2102.25|2048|2048|2105|2105|2031.25|2031.25|8337200
1040014800000|2002-12-16 05:00:00|2048|2048|2067.5|2067.5|2067.5|2067.5|2035.25|2035.25|12798400
1040101200000|2002-12-17 05:00:00|2055|2055|2059|2059|2073.75|2073.75|2052.25|2052.25|5207600
1040187600000|2002-12-18 05:00:00|2060.25|2060.25|2050.25|2050.25|2073.5|2073.5|2032|2032|5330800
1040274000000|2002-12-19 05:00:00|2062.5|2062.5|2050|2050|2095|2095|2018.75|2018.75|9275600
1040360400000|2002-12-20 05:00:00|2040|2040|2027.25|2027.25|2059.75|2059.75|2003.25|2003.25|11539200
1040619600000|2002-12-23 05:00:00|2035|2035|2093|2093|2095.75|2095.75|2030|2030|7364000
1040706000000|2002-12-24 05:00:00|2099.75|2099.75|2106.75|2106.75|2116.25|2116.25|2091.75|2091.75|2969600
1040878800000|2002-12-26 05:00:00|2114.5|2114.5|2079.75|2079.75|2114.5|2114.5|2075|2075|3905200
1040965200000|2002-12-27 05:00:00|2093.75|2093.75|2056.25|2056.25|2093.75|2093.75|2056|2056|3376800
1041224400000|2002-12-30 05:00:00|2058.75|2058.75|2090|2090|2096.75|2096.75|2037.5|2037.5|6438400
1041310800000|2002-12-31 05:00:00|2090.25|2090.25|2087.5|2087.5|2098.5|2098.5|2065.25|2065.25|4596800
1041483600000|2003-01-02 05:00:00|2087.75|2087.75|2142.75|2142.75|2142.75|2142.75|2070|2070|10072000
1041570000000|2003-01-03 05:00:00|2150|2150|2164.5|2164.5|2177.5|2177.5|2142.75|2142.75|8318800
1041829200000|2003-01-06 05:00:00|2160|2160|2110|2110|2168.25|2168.25|2105|2105|9381600
1041915600000|2003-01-07 05:00:00|2110.25|2110.25|2094.5|2094.5|2110.25|2110.25|2068.75|2068.75|8544400
1042002000000|2003-01-08 05:00:00|2100|2100|2112.5|2112.5|2125|2125|2093|2093|5682400
1042088400000|2003-01-09 05:00:00|2112.5|2112.5|2112.5|2112.5|2133.75|2133.75|2087.75|2087.75|7050800
1042174800000|2003-01-10 05:00:00|2100|2100|2086.25|2086.25|2104.5|2104.5|2073.75|2073.75|6765200
1042434000000|2003-01-13 05:00:00|2070|2070|2066.25|2066.25|2096|2096|2053.75|2053.75|7900000
1042520400000|2003-01-14 05:00:00|2066.25|2066.25|2056.25|2056.25|2066.25|2066.25|2043.75|2043.75|7093200
1042606800000|2003-01-15 05:00:00|2068.75|2068.75|2050|2050|2076|2076|2035|2035|9206400
1042693200000|2003-01-16 05:00:00|2052.5|2052.5|2056.5|2056.5|2062|2062|2025|2025|8666800
1042779600000|2003-01-17 05:00:00|2056.25|2056.25|2108.5|2108.5|2121.25|2121.25|2050|2050|8505600
1043125200000|2003-01-21 05:00:00|2108.5|2108.5|2079|2079|2129.25|2129.25|2077.5|2077.5|7129600
1043211600000|2003-01-22 05:00:00|2082.5|2082.5|2068.75|2068.75|2121|2121|2062.5|2062.5|12076800
1043298000000|2003-01-23 05:00:00|2087.5|2087.5|2119.75|2119.75|2127.5|2127.5|2087.5|2087.5|15162000
1043384400000|2003-01-24 05:00:00|2120|2120|2120.25|2120.25|2151.25|2151.25|2112.25|2112.25|13107600
1043643600000|2003-01-27 05:00:00|2116.5|2116.5|2063.25|2063.25|2116.5|2116.5|2059|2059|8908400
1043730000000|2003-01-28 05:00:00|2078|2078|2103.75|2103.75|2108.5|2108.5|2067.5|2067.5|8868800
1043816400000|2003-01-29 05:00:00|2104|2104|2149.75|2149.75|2149.75|2149.75|2086.25|2086.25|10756000
1043902800000|2003-01-30 05:00:00|2144.25|2144.25|2142.5|2142.5|2165|2165|2136.25|2136.25|8858400
1043989200000|2003-01-31 05:00:00|2135|2135|2197.5|2197.5|2197.75|2197.75|2135|2135|9518400
1044248400000|2003-02-03 05:00:00|2197.75|2197.75|2150.5|2150.5|2218.75|2218.75|2132.5|2132.5|14070400
1044334800000|2003-02-04 05:00:00|2150.75|2150.75|2107.5|2107.5|2150.75|2150.75|2088.75|2088.75|13016000
1044421200000|2003-02-05 05:00:00|2107.75|2107.75|2098.25|2098.25|2143.25|2143.25|2098.25|2098.25|7538400
1044507600000|2003-02-06 05:00:00|2098.5|2098.5|2100.5|2100.5|2125.5|2125.5|2089.25|2089.25|7111600
1044594000000|2003-02-07 05:00:00|2125|2125|2116.25|2116.25|2132|2132|2107.75|2107.75|7011200
1044853200000|2003-02-10 05:00:00|2122|2122|2140|2140|2147.5|2147.5|2116.25|2116.25|5423200
1044939600000|2003-02-11 05:00:00|2143.75|2143.75|2086|2086|2150|2150|2084.25|2084.25|11150400
1045026000000|2003-02-12 05:00:00|2087.5|2087.5|2006|2006|2097|2097|1982.5|1982.5|20567600
1045112400000|2003-02-13 05:00:00|1981.25|1981.25|1993.75|1993.75|2018.5|2018.5|1968.5|1968.5|12744400
1045198800000|2003-02-14 05:00:00|1994|1994|1999.5|1999.5|1999.5|1999.5|1960|1960|11660000
1045544400000|2003-02-18 05:00:00|2002.5|2002.5|2050.5|2050.5|2059|2059|2002.5|2002.5|6559600
1045630800000|2003-02-19 05:00:00|2050|2050|2047.5|2047.5|2077.5|2077.5|2041.75|2041.75|6644000
1045717200000|2003-02-20 05:00:00|2047.5|2047.5|2037.5|2037.5|2062.5|2062.5|2013.75|2013.75|8492400
1045803600000|2003-02-21 05:00:00|2037.5|2037.5|2054.75|2054.75|2074.75|2074.75|2008.5|2008.5|10342000
1046062800000|2003-02-24 05:00:00|2031.25|2031.25|2006.25|2006.25|2031.5|2031.5|1995|1995|9592800
1046149200000|2003-02-25 05:00:00|1996.25|1996.25|2020|2020|2024.25|2024.25|1980.75|1980.75|9873200
1046235600000|2003-02-26 05:00:00|2020|2020|2054.5|2054.5|2063.75|2063.75|2015|2015|7871600
1046322000000|2003-02-27 05:00:00|2062.5|2062.5|2066|2066|2075.75|2075.75|2040.5|2040.5|8824000
1046408400000|2003-02-28 05:00:00|2062.5|2062.5|2072.5|2072.5|2087.5|2087.5|2060|2060|5896400
1046667600000|2003-03-03 05:00:00|2082.5|2082.5|2095.75|2095.75|2108.25|2108.25|2081.5|2081.5|7511600
1046754000000|2003-03-04 05:00:00|2096|2096|2061|2061|2106|2106|2061|2061|7731200
1046840400000|2003-03-05 05:00:00|2067.25|2067.25|2105|2105|2105|2105|2060|2060|9068000
1046926800000|2003-03-06 05:00:00|2086|2086|2112.75|2112.75|2123.75|2123.75|2085.75|2085.75|9167600
1047013200000|2003-03-07 05:00:00|2100|2100|2135|2135|2142.75|2142.75|2097.5|2097.5|8484800
1047272400000|2003-03-10 05:00:00|2135|2135|2095.25|2095.25|2141|2141|2090|2090|6504800
1047358800000|2003-03-11 05:00:00|2101.25|2101.25|2087.75|2087.75|2107|2107|2073.75|2073.75|5001200
1047445200000|2003-03-12 05:00:00|2082.5|2082.5|2091.25|2091.25|2098|2098|2054.75|2054.75|8335600
1047531600000|2003-03-13 05:00:00|2099.75|2099.75|2142.75|2142.75|2142.75|2142.75|2097.75|2097.75|8250800
1047618000000|2003-03-14 05:00:00|2146.5|2146.5|2091|2091|2153.25|2153.25|2087.5|2087.5|9812800
1047877200000|2003-03-17 05:00:00|2098.5|2098.5|2167.25|2167.25|2173.5|2173.5|2094.5|2094.5|11098000
1047963600000|2003-03-18 05:00:00|2165|2165|2181|2181|2190|2190|2156.75|2156.75|7838800
1048050000000|2003-03-19 05:00:00|2177|2177|2193.75|2193.75|2193.75|2193.75|2158.5|2158.5|6547600
1048136400000|2003-03-20 05:00:00|2173.75|2173.75|2184.75|2184.75|2202|2202|2154|2154|6180400
1048222800000|2003-03-21 05:00:00|2210|2210|2247.5|2247.5|2247.5|2247.5|2201.5|2201.5|7850400
1048482000000|2003-03-24 05:00:00|2247.75|2247.75|2232.5|2232.5|2247.75|2247.75|2195.5|2195.5|7728400
1048568400000|2003-03-25 05:00:00|2232.75|2232.75|2266.5|2266.5|2282.25|2282.25|2221.25|2221.25|8350400
1048654800000|2003-03-26 05:00:00|2260.5|2260.5|2240.25|2240.25|2273.25|2273.25|2237.5|2237.5|6729200
1048741200000|2003-03-27 05:00:00|2240.25|2240.25|2243.25|2243.25|2248.5|2248.5|2203.75|2203.75|7393200
1048827600000|2003-03-28 05:00:00|2242.5|2242.5|2303.5|2303.5|2303.5|2303.5|2234.75|2234.75|9074000
1049086800000|2003-03-31 05:00:00|2287.5|2287.5|2291.75|2291.75|2317.25|2317.25|2272|2272|7938400
1049173200000|2003-04-01 05:00:00|2291.75|2291.75|2282|2282|2303.75|2303.75|2237.5|2237.5|11131600
1049259600000|2003-04-02 05:00:00|2292.5|2292.5|2291.75|2291.75|2324|2324|2284.5|2284.5|9322800
1049346000000|2003-04-03 05:00:00|2302.5|2302.5|2325|2325|2340.75|2340.75|2277.5|2277.5|8655200
1049432400000|2003-04-04 05:00:00|2300|2300|2308.25|2308.25|2346.25|2346.25|2299.75|2299.75|8165600
1049688000000|2003-04-07 04:00:00|2325.75|2325.75|2310.75|2310.75|2362.5|2362.5|2309.25|2309.25|9088400
1049774400000|2003-04-08 04:00:00|2310.5|2310.5|2342.5|2342.5|2349.75|2349.75|2296.75|2296.75|10517200
1049860800000|2003-04-09 04:00:00|2342.5|2342.5|2310.5|2310.5|2354.5|2354.5|2304.25|2304.25|7107200
1049947200000|2003-04-10 04:00:00|2310.5|2310.5|2291|2291|2310.5|2310.5|2271.75|2271.75|10244000
1050033600000|2003-04-11 04:00:00|2291|2291|2323.25|2323.25|2332|2332|2266.25|2266.25|6285200
1050292800000|2003-04-14 04:00:00|2323.25|2323.25|2353.5|2353.5|2370.5|2370.5|2298.75|2298.75|6394400
1050379200000|2003-04-15 04:00:00|2353.5|2353.5|2344|2344|2357.75|2357.75|2302.5|2302.5|12858800
1050465600000|2003-04-16 04:00:00|2350|2350|2251.25|2251.25|2377.75|2377.75|2205|2205|32851200
1050552000000|2003-04-17 04:00:00|2271.25|2271.25|2296.25|2296.25|2310.975|2310.975|2246.05|2246.05|13449600
1050897600000|2003-04-21 04:00:00|2296.5|2296.5|2238|2238|2324.75|2324.75|2230.5|2230.5|11239600
1050984000000|2003-04-22 04:00:00|2225|2225|2282.5|2282.5|2291|2291|2220|2220|10443600
1051070400000|2003-04-23 04:00:00|2282.5|2282.5|2268.75|2268.75|2286|2286|2256.25|2256.25|6608400
1051156800000|2003-04-24 04:00:00|2283.75|2283.75|2277.5|2277.5|2296.225|2296.225|2236.25|2236.25|13544800
1051243200000|2003-04-25 04:00:00|2276.25|2276.25|2267.5|2267.5|2307.5|2307.5|2264|2264|7228400
1051502400000|2003-04-28 04:00:00|2264.25|2264.25|2270.75|2270.75|2275|2275|2241.25|2241.25|7631200
1051588800000|2003-04-29 04:00:00|2270.75|2270.75|2262.75|2262.75|2281.25|2281.25|2252.5|2252.5|7424400
1051675200000|2003-04-30 04:00:00|2256.75|2256.75|2303.25|2303.25|2307.5|2307.5|2245|2245|10778000
1051761600000|2003-05-01 04:00:00|2303.25|2303.25|2273.25|2273.25|2307.25|2307.25|2262.5|2262.5|7833200
1051848000000|2003-05-02 04:00:00|2250.25|2250.25|2316.25|2316.25|2322.5|2322.5|2236.25|2236.25|12120000
1052107200000|2003-05-05 04:00:00|2321.25|2321.25|2333.5|2333.5|2357.5|2357.5|2318.5|2318.5|9263200
1052193600000|2003-05-06 04:00:00|2333.5|2333.5|2352|2352|2356.25|2356.25|2329.75|2329.75|5416000
1052280000000|2003-05-07 04:00:00|2352|2352|2319|2319|2356.75|2356.75|2317|2317|6045600
1052366400000|2003-05-08 04:00:00|2319|2319|2305.25|2305.25|2342.5|2342.5|2300|2300|5580400
1052452800000|2003-05-09 04:00:00|2316|2316|2337.25|2337.25|2337.25|2337.25|2309.75|2309.75|3486400
1052712000000|2003-05-12 04:00:00|2332.5|2332.5|2355.25|2355.25|2362|2362|2323.25|2323.25|4229200
1052798400000|2003-05-13 04:00:00|2349.25|2349.25|2340.5|2340.5|2352.5|2352.5|2329|2329|4484800
1052884800000|2003-05-14 04:00:00|2338.75|2338.75|2340.75|2340.75|2350|2350|2328.75|2328.75|5092000
1052971200000|2003-05-15 04:00:00|2338.75|2338.75|2329.75|2329.75|2349.75|2349.75|2306|2306|7247200
1053057600000|2003-05-16 04:00:00|2329.75|2329.75|2385.25|2385.25|2403.75|2403.75|2328.5|2328.5|19221600
1053316800000|2003-05-19 04:00:00|2379|2379|2357.5|2357.5|2409|2409|2357.25|2357.25|8462400
1053403200000|2003-05-20 04:00:00|2373|2373|2393.75|2393.75|2445.25|2445.25|2368.75|2368.75|17445600
1053489600000|2003-05-21 04:00:00|2393.75|2393.75|2447.5|2447.5|2455.5|2455.5|2375|2375|12166400
1053576000000|2003-05-22 04:00:00|2427.5|2427.5|2419.75|2419.75|2448|2448|2414.75|2414.75|8102800
1053662400000|2003-05-23 04:00:00|2409|2409|2387|2387|2424.3|2424.3|2378|2378|5973600
1054008000000|2003-05-27 04:00:00|2383.75|2383.75|2384|2384|2418.5|2418.5|2383.75|2383.75|7095600
1054094400000|2003-05-28 04:00:00|2393.75|2393.75|2386.5|2386.5|2405.5|2405.5|2368.75|2368.75|7568800
1054180800000|2003-05-29 04:00:00|2386.5|2386.5|2376.25|2376.25|2407.5|2407.5|2363.25|2363.25|6177600
1054267200000|2003-05-30 04:00:00|2376.25|2376.25|2398.5|2398.5|2400|2400|2353.25|2353.25|6603600
1054526400000|2003-06-02 04:00:00|2401.75|2401.75|2358.5|2358.5|2411.5|2411.5|2354.25|2354.25|9913600
1054612800000|2003-06-03 04:00:00|2350.25|2350.25|2399.75|2399.75|2401.75|2401.75|2342.5|2342.5|8929600
1054699200000|2003-06-04 04:00:00|2400|2400|2383.75|2383.75|2405|2405|2377.5|2377.5|6177600
1054785600000|2003-06-05 04:00:00|2384|2384|2425.25|2425.25|2427.5|2427.5|2367.25|2367.25|7504800
1054872000000|2003-06-06 04:00:00|2425.25|2425.25|2446.5|2446.5|2462.5|2462.5|2425.25|2425.25|7270000
1055131200000|2003-06-09 04:00:00|2446.75|2446.75|2428.75|2428.75|2472.5|2472.5|2422|2422|6990000
1055217600000|2003-06-10 04:00:00|2450|2450|2470.75|2470.75|2496.25|2496.25|2450|2450|7956800
1055304000000|2003-06-11 04:00:00|2470.75|2470.75|2531.25|2531.25|2531.275|2531.275|2470.75|2470.75|9937200
1055390400000|2003-06-12 04:00:00|2531.25|2531.25|2550.5|2550.5|2556.25|2556.25|2517|2517|6756000
1055476800000|2003-06-13 04:00:00|2550.5|2550.5|2522.5|2522.5|2568.75|2568.75|2515.5|2515.5|5495200
1055736000000|2003-06-16 04:00:00|2560|2560|2575|2575|2578.75|2578.75|2543.75|2543.75|5874000
1055822400000|2003-06-17 04:00:00|2593.25|2593.25|2622.25|2622.25|2627.75|2627.75|2593.25|2593.25|8020000
1055908800000|2003-06-18 04:00:00|2625|2625|2607|2607|2633.5|2633.5|2600|2600|6806800
1055995200000|2003-06-19 04:00:00|2607|2607|2496.5|2496.5|2612.5|2612.5|2487.15|2487.15|8931000
1056081600000|2003-06-20 04:00:00|2517|2517|2529.5|2529.5|2552.5|2552.5|2488|2488|12669400
1056340800000|2003-06-23 04:00:00|2517.5|2517.5|2516.5|2516.5|2519.5|2519.5|2477|2477|6891200
1056427200000|2003-06-24 04:00:00|2521.5|2521.5|2526|2526|2574|2574|2511.5|2511.5|5923000
1056513600000|2003-06-25 04:00:00|2508|2508|2500.5|2500.5|2531|2531|2462.5|2462.5|7148600
1056600000000|2003-06-26 04:00:00|2500.5|2500.5|2528|2528|2538|2538|2477|2477|3667000
1056686400000|2003-06-27 04:00:00|2550|2550|2511|2511|2550|2550|2500|2500|3061000
1056945600000|2003-06-30 04:00:00|2540|2540|2512.5|2512.5|2546|2546|2500|2500|4608400
1057032000000|2003-07-01 04:00:00|2512.5|2512.5|2515.5|2515.5|2516|2516|2475|2475|3967600
1057118400000|2003-07-02 04:00:00|2506|2506|2574|2574|2580|2580|2502.5|2502.5|4784800
1057204800000|2003-07-03 04:00:00|2573.5|2573.5|2545.5|2545.5|2581.5|2581.5|2538.5|2538.5|2006200
1057550400000|2003-07-07 04:00:00|2553.5|2553.5|2599|2599|2610.5|2610.5|2552|2552|4247000
1057636800000|2003-07-08 04:00:00|2599|2599|2610|2610|2621|2621|2575|2575|4304200
1057723200000|2003-07-09 04:00:00|2610|2610|2613|2613|2649.5|2649.5|2589|2589|4953800
1057809600000|2003-07-10 04:00:00|2607.5|2607.5|2578|2578|2621.5|2621.5|2554.5|2554.5|4005400
1057896000000|2003-07-11 04:00:00|2550|2550|2560|2560|2600|2600|2543|2543|5328200
1058155200000|2003-07-14 04:00:00|2560|2560|2492.5|2492.5|2581|2581|2490.5|2490.5|9716800
1058241600000|2003-07-15 04:00:00|2500.5|2500.5|2501.5|2501.5|2511.5|2511.5|2478.5|2478.5|7472800
1058328000000|2003-07-16 04:00:00|2505|2505|2430.5|2430.5|2512.5|2512.5|2407.5|2407.5|8217200
1058414400000|2003-07-17 04:00:00|2462.5|2462.5|2589.5|2589.5|2608|2608|2362.5|2362.5|17780200
1058500800000|2003-07-18 04:00:00|2602|2602|2622|2622|2623|2623|2560|2560|6584200
1058760000000|2003-07-21 04:00:00|2622|2622|2624.5|2624.5|2636|2636|2512|2512|5566400
1058846400000|2003-07-22 04:00:00|2637.5|2637.5|2641.5|2641.5|2650|2650|2617.55|2617.55|4936000
1058932800000|2003-07-23 04:00:00|2687.5|2687.5|2725.5|2725.5|2762.5|2762.5|2637|2637|11104400
1059019200000|2003-07-24 04:00:00|2728|2728|2662.5|2662.5|2730.5|2730.5|2662.5|2662.5|4639200
1059105600000|2003-07-25 04:00:00|2663|2663|2705.5|2705.5|2709.5|2709.5|2638|2638|5298000
1059364800000|2003-07-28 04:00:00|2690|2690|2733.5|2733.5|2750|2750|2688.5|2688.5|4343800
1059451200000|2003-07-29 04:00:00|2733.5|2733.5|2757.5|2757.5|2797.5|2797.5|2733.5|2733.5|6255600
1059537600000|2003-07-30 04:00:00|2787.5|2787.5|2737.5|2737.5|2812.5|2812.5|2720|2720|19225200
1059624000000|2003-07-31 04:00:00|2676|2676|2604.5|2604.5|2681|2681|2592.05|2592.05|12283200
1059710400000|2003-08-01 04:00:00|2605|2605|2625|2625|2670|2670|2580.15|2580.15|7297400
1059969600000|2003-08-04 04:00:00|2605|2605|2620|2620|2637|2637|2558|2558|5354000
1060056000000|2003-08-05 04:00:00|2620|2620|2542.5|2542.5|2620|2620|2542.5|2542.5|5954000
1060142400000|2003-08-06 04:00:00|2535|2535|2439.5|2439.5|2535.5|2535.5|2375.5|2375.5|19595600
1060228800000|2003-08-07 04:00:00|2450|2450|2498.5|2498.5|2507.5|2507.5|2450|2450|8606600
1060315200000|2003-08-08 04:00:00|2498.5|2498.5|2493.5|2493.5|2554|2554|2479|2479|5934400
1060574400000|2003-08-11 04:00:00|2494|2494|2539|2539|2577.5|2577.5|2494|2494|6006000
1060660800000|2003-08-12 04:00:00|2550|2550|2558|2558|2564|2564|2516|2516|4338600
1060747200000|2003-08-13 04:00:00|2577.5|2577.5|2522|2522|2586.5|2586.5|2516.5|2516.5|4194400
1060833600000|2003-08-14 04:00:00|2550|2550|2560.5|2560.5|2576|2576|2517.5|2517.5|3394200
1060920000000|2003-08-15 04:00:00|2560.5|2560.5|2560.5|2560.5|2565|2565|2525|2525|1746800
1061179200000|2003-08-18 04:00:00|2580|2580|2583|2583|2620.5|2620.5|2562.5|2562.5|3119400
1061265600000|2003-08-19 04:00:00|2571.5|2571.5|2573.5|2573.5|2591|2591|2554|2554|2952200
1061352000000|2003-08-20 04:00:00|2573.5|2573.5|2515|2515|2574|2574|2508|2508|5701400
1061438400000|2003-08-21 04:00:00|2515|2515|2479|2479|2533|2533|2474.5|2474.5|6664000
1061524800000|2003-08-22 04:00:00|2495|2495|2445.5|2445.5|2497.5|2497.5|2441|2441|5652400
1061784000000|2003-08-25 04:00:00|2440.5|2440.5|2435|2435|2449.5|2449.5|2427.5|2427.5|4573600
1061870400000|2003-08-26 04:00:00|2410|2410|2462|2462|2464|2464|2397.5|2397.5|7245800
1061956800000|2003-08-27 04:00:00|2450|2450|2447.5|2447.5|2461|2461|2432.5|2432.5|3813000
1062043200000|2003-08-28 04:00:00|2454|2454|2440|2440|2490|2490|2435.5|2435.5|4282200
1062129600000|2003-08-29 04:00:00|2427.5|2427.5|2471.5|2471.5|2477|2477|2427|2427|3757400
1062475200000|2003-09-02 04:00:00|2475|2475|2490|2490|2504.5|2504.5|2455|2455|4577400
1062561600000|2003-09-03 04:00:00|2497.5|2497.5|2477.5|2477.5|2515.5|2515.5|2470|2470|6957600
1062648000000|2003-09-04 04:00:00|2475|2475|2493.5|2493.5|2495|2495|2463.5|2463.5|5023000
1062734400000|2003-09-05 04:00:00|2493.5|2493.5|2480|2480|2502.5|2502.5|2471.5|2471.5|4534000
1062993600000|2003-09-08 04:00:00|2485|2485|2525.5|2525.5|2547.5|2547.5|2482.5|2482.5|4783000
1063080000000|2003-09-09 04:00:00|2525|2525|2515.5|2515.5|2540|2540|2506|2506|3455200
1063166400000|2003-09-10 04:00:00|2502.5|2502.5|2500|2500|2543.5|2543.5|2495|2495|2882600
1063252800000|2003-09-11 04:00:00|2500.5|2500.5|2501|2501|2523|2523|2474|2474|3250600
1063339200000|2003-09-12 04:00:00|2495|2495|2495|2495|2521|2521|2477|2477|6627200
1063598400000|2003-09-15 04:00:00|2512|2512|2502|2502|2515|2515|2480|2480|3561800
1063684800000|2003-09-16 04:00:00|2500|2500|2504|2504|2510.5|2510.5|2490|2490|3594600
1063771200000|2003-09-17 04:00:00|2506|2506|2534|2534|2549|2549|2496|2496|4220800
1063857600000|2003-09-18 04:00:00|2525.5|2525.5|2529.5|2529.5|2544.5|2544.5|2519.5|2519.5|6927000
1063944000000|2003-09-19 04:00:00|2537.5|2537.5|2498|2498|2540.5|2540.5|2497|2497|5214400
1064203200000|2003-09-22 04:00:00|2498.5|2498.5|2485|2485|2500|2500|2460|2460|5355800
1064289600000|2003-09-23 04:00:00|2500|2500|2478|2478|2502|2502|2467.5|2467.5|4414000
1064376000000|2003-09-24 04:00:00|2470|2470|2452.5|2452.5|2480|2480|2452|2452|4241000
1064462400000|2003-09-25 04:00:00|2450|2450|2400|2400|2454.5|2454.5|2395|2395|5348400
1064548800000|2003-09-26 04:00:00|2402.5|2402.5|2416.5|2416.5|2426.5|2426.5|2400|2400|5627000
1064808000000|2003-09-29 04:00:00|2426|2426|2439|2439|2449|2449|2409|2409|5646400
1064894400000|2003-09-30 04:00:00|2447.5|2447.5|2516|2516|2526|2526|2440|2440|7698800
1064980800000|2003-10-01 04:00:00|2516|2516|2588|2588|2592.5|2592.5|2475|2475|8388400
1065067200000|2003-10-02 04:00:00|2588|2588|2612.5|2612.5|2634|2634|2568.55|2568.55|6574200
1065153600000|2003-10-03 04:00:00|2647.5|2647.5|2630|2630|2654|2654|2630|2630|5902600
1065412800000|2003-10-06 04:00:00|2630|2630|2575|2575|2635|2635|2559.5|2559.5|4800000
1065499200000|2003-10-07 04:00:00|2550|2550|2582.5|2582.5|2587.5|2587.5|2550|2550|4291000
1065585600000|2003-10-08 04:00:00|2582.5|2582.5|2562.5|2562.5|2595|2595|2559|2559|3131000
1065672000000|2003-10-09 04:00:00|2595|2595|2579|2579|2600|2600|2566.5|2566.5|3717000
1065758400000|2003-10-10 04:00:00|2579|2579|2608.5|2608.5|2614.5|2614.5|2579|2579|2811000
1066017600000|2003-10-13 04:00:00|2637.5|2637.5|2647.5|2647.5|2663.5|2663.5|2629.5|2629.5|4213000
1066104000000|2003-10-14 04:00:00|2647.5|2647.5|2622.5|2622.5|2647.5|2647.5|2605|2605|3228400
1066190400000|2003-10-15 04:00:00|2611|2611|2566.5|2566.5|2636.95|2636.95|2565|2565|5611800
1066276800000|2003-10-16 04:00:00|2627.5|2627.5|2669|2669|2700|2700|2620|2620|8438000
1066363200000|2003-10-17 04:00:00|2690|2690|2699.5|2699.5|2705.5|2705.5|2680|2680|5053200
1066622400000|2003-10-20 04:00:00|2720|2720|2745|2745|2750.5|2750.5|2709.5|2709.5|6226600
1066708800000|2003-10-21 04:00:00|2745|2745|2777.5|2777.5|2782|2782|2690|2690|5842600
1066795200000|2003-10-22 04:00:00|2777.5|2777.5|2750|2750|2777.5|2777.5|2735|2735|3041000
1066881600000|2003-10-23 04:00:00|2730|2730|2699|2699|2740|2740|2694.5|2694.5|5074000
1066968000000|2003-10-24 04:00:00|2699|2699|2712.5|2712.5|2731.5|2731.5|2669.5|2669.5|4091600
1067230800000|2003-10-27 05:00:00|2625|2625|2620|2620|2700|2700|2551.5|2551.5|23816200
1067317200000|2003-10-28 05:00:00|2625|2625|2617.5|2617.5|2667.35|2667.35|2605.5|2605.5|11444800
1067403600000|2003-10-29 05:00:00|2617.5|2617.5|2613.5|2613.5|2647|2647|2609|2609|6759400
1067490000000|2003-10-30 05:00:00|2635|2635|2552.5|2552.5|2636|2636|2531|2531|9656000
1067576400000|2003-10-31 05:00:00|2577.5|2577.5|2544|2544|2597|2597|2541|2541|8392000
1067835600000|2003-11-03 05:00:00|2565|2565|2521|2521|2569|2569|2515.5|2515.5|8071326
1067922000000|2003-11-04 05:00:00|2521|2521|2484|2484|2544|2544|2475|2475|9676362
1068008400000|2003-11-05 05:00:00|2474|2474|2500|2500|2506.5|2506.5|2462.5|2462.5|6968000
1068094800000|2003-11-06 05:00:00|2500|2500|2455|2455|2502.5|2502.5|2441.5|2441.5|7779600
1068181200000|2003-11-07 05:00:00|2455.5|2455.5|2392.5|2392.5|2455.5|2455.5|2379|2379|13118600
1068440400000|2003-11-10 05:00:00|2388.5|2388.5|2412|2412|2425|2425|2388.5|2388.5|7621400
1068526800000|2003-11-11 05:00:00|2412|2412|2446|2446|2453|2453|2409|2409|5907400
1068613200000|2003-11-12 05:00:00|2405|2405|2482|2482|2487.5|2487.5|2405|2405|6621400
1068699600000|2003-11-13 05:00:00|2482|2482|2495|2495|2500.5|2500.5|2470.5|2470.5|5820600
1068786000000|2003-11-14 05:00:00|2495|2495|2484|2484|2512.5|2512.5|2472.5|2472.5|4436200
1069045200000|2003-11-17 05:00:00|2484|2484|2492.5|2492.5|2499|2499|2441.5|2441.5|4011400
1069131600000|2003-11-18 05:00:00|2495|2495|2455|2455|2500.5|2500.5|2450|2450|4142000
1069218000000|2003-11-19 05:00:00|2495|2495|2579|2579|2589.5|2589.5|2475|2475|12004800
1069304400000|2003-11-20 05:00:00|2570|2570|2540|2540|2577|2577|2529.5|2529.5|5793000
1069390800000|2003-11-21 05:00:00|2577.5|2577.5|2586|2586|2587.5|2587.5|2529|2529|7094600
1069650000000|2003-11-24 05:00:00|2597.5|2597.5|2640|2640|2641|2641|2594.5|2594.5|5823400
1069736400000|2003-11-25 05:00:00|2640|2640|2691.5|2691.5|2697.5|2697.5|2607.5|2607.5|6369800
1069822800000|2003-11-26 05:00:00|2695|2695|2688.5|2688.5|2695.5|2695.5|2662.5|2662.5|4981400
1069995600000|2003-11-28 05:00:00|2688.5|2688.5|2695|2695|2745|2745|2670|2670|2435200
1070254800000|2003-12-01 05:00:00|2702.5|2702.5|2732.5|2732.5|2734|2734|2695|2695|4232600
1070341200000|2003-12-02 05:00:00|2732.5|2732.5|2746|2746|2749.5|2749.5|2711|2711|5650400
1070427600000|2003-12-03 05:00:00|2750|2750|2725|2725|2757|2757|2705.5|2705.5|4953600
1070514000000|2003-12-04 05:00:00|2725|2725|2709|2709|2727.5|2727.5|2679.5|2679.5|4585400
1070600400000|2003-12-05 05:00:00|2707|2707|2668|2668|2707|2707|2654|2654|4418600
1070859600000|2003-12-08 05:00:00|2668|2668|2688|2688|2693.5|2693.5|2652.5|2652.5|3248600
1070946000000|2003-12-09 05:00:00|2697.5|2697.5|2670|2670|2702|2702|2663.5|2663.5|3711400
1071032400000|2003-12-10 05:00:00|2662.5|2662.5|2661.5|2661.5|2665|2665|2627.5|2627.5|3880400
1071118800000|2003-12-11 05:00:00|2674|2674|2687.5|2687.5|2714.5|2714.5|2670.5|2670.5|4780000
1071205200000|2003-12-12 05:00:00|2702.5|2702.5|2723.5|2723.5|2725.5|2725.5|2688|2688|3349800
1071464400000|2003-12-15 05:00:00|2750|2750|2724|2724|2756|2756|2719|2719|4611200
1071550800000|2003-12-16 05:00:00|2724|2724|2743.5|2743.5|2745.5|2745.5|2716.5|2716.5|4247600
1071637200000|2003-12-17 05:00:00|2744|2744|2796|2796|2799|2799|2739.5|2739.5|7276600
1071723600000|2003-12-18 05:00:00|2796|2796|2814.5|2814.5|2827|2827|2793.5|2793.5|5528600
1071810000000|2003-12-19 05:00:00|2817.5|2817.5|2802.5|2802.5|2822.5|2822.5|2775.5|2775.5|6470600
1072069200000|2003-12-22 05:00:00|2815|2815|2821|2821|2829|2829|2790.55|2790.55|4740800
1072155600000|2003-12-23 05:00:00|2815|2815|2801|2801|2821.5|2821.5|2792|2792|3728600
1072242000000|2003-12-24 05:00:00|2801|2801|2810.5|2810.5|2822|2822|2782|2782|1288800
1072414800000|2003-12-26 05:00:00|2817.5|2817.5|2825|2825|2835|2835|2811.5|2811.5|1457400
1072674000000|2003-12-29 05:00:00|2835|2835|2905|2905|2912.5|2912.5|2825|2825|5715000
1072760400000|2003-12-30 05:00:00|2905|2905|2890.5|2890.5|2905|2905|2864.05|2864.05|3737800
1072846800000|2003-12-31 05:00:00|2915|2915|2909|2909|2933.5|2933.5|2897|2897|5116200
1073019600000|2004-01-02 05:00:00|2952.5|2952.5|2952|2952|2966.1|2966.1|2921|2921|6245600
1073278800000|2004-01-05 05:00:00|2850|2850|2810|2810|2937.5|2937.5|2772.5|2772.5|16714400
1073365200000|2004-01-06 05:00:00|2812.5|2812.5|2839|2839|2859.5|2859.5|2808|2808|8182800
1073451600000|2004-01-07 05:00:00|2865|2865|2865.5|2865.5|2866.5|2866.5|2820|2820|5916600
1073538000000|2004-01-08 05:00:00|2865.5|2865.5|2871.5|2871.5|2897.5|2897.5|2865.5|2865.5|5700400
1073624400000|2004-01-09 05:00:00|2871.5|2871.5|2845.5|2845.5|2872.5|2872.5|2822.5|2822.5|4553000
1073883600000|2004-01-12 05:00:00|2857.5|2857.5|2835|2835|2865.5|2865.5|2822.5|2822.5|4225200
1073970000000|2004-01-13 05:00:00|2850|2850|2825.5|2825.5|2853|2853|2809|2809|5563000
1074056400000|2004-01-14 05:00:00|2847.5|2847.5|2899|2899|2899|2899|2835|2835|5012800
1074142800000|2004-01-15 05:00:00|2895|2895|2915|2915|2932|2932|2853|2853|6499000
1074229200000|2004-01-16 05:00:00|2930|2930|2933|2933|2940|2940|2896.5|2896.5|4826200
1074574800000|2004-01-20 05:00:00|2937.5|2937.5|2928.5|2928.5|2960|2960|2910|2910|4150800
1074661200000|2004-01-21 05:00:00|2930|2930|2922|2922|2935|2935|2900|2900|4046600
1074747600000|2004-01-22 05:00:00|2985|2985|3033.5|3033.5|3040.5|3040.5|2970|2970|9719200
1074834000000|2004-01-23 05:00:00|3033.5|3033.5|2983.5|2983.5|3033.5|3033.5|2938|2938|5273200
1075093200000|2004-01-26 05:00:00|2983.5|2983.5|2995|2995|3000|3000|2947|2947|3296600
1075179600000|2004-01-27 05:00:00|2998.5|2998.5|2973|2973|2999.5|2999.5|2959.5|2959.5|3593000
1075266000000|2004-01-28 05:00:00|2975|2975|2971|2971|2997.5|2997.5|2963|2963|4438400
1075352400000|2004-01-29 05:00:00|2995|2995|3045.5|3045.5|3050|3050|2966.5|2966.5|6065400
1075438800000|2004-01-30 05:00:00|3040|3040|3044|3044|3048.5|3048.5|3012|3012|4653400
1075698000000|2004-02-02 05:00:00|3040.5|3040.5|3001|3001|3046.5|3046.5|2983.5|2983.5|8186600
1075784400000|2004-02-03 05:00:00|3002.5|3002.5|3004.5|3004.5|3011|3011|2970|2970|4115000
1075870800000|2004-02-04 05:00:00|3004.5|3004.5|3003.5|3003.5|3013|3013|2988.5|2988.5|3400200
1075957200000|2004-02-05 05:00:00|2962.5|2962.5|2956|2956|2969.5|2969.5|2906|2906|5437600
1076043600000|2004-02-06 05:00:00|2940|2940|2981|2981|2987.5|2987.5|2917.5|2917.5|3985600
1076302800000|2004-02-09 05:00:00|2987.5|2987.5|2977.5|2977.5|2996|2996|2957.5|2957.5|3283400
1076389200000|2004-02-10 05:00:00|2971|2971|3000|3000|3010|3010|2970.5|2970.5|11179400
1076475600000|2004-02-11 05:00:00|3000|3000|2970|2970|3000|3000|2919.5|2919.5|10029200
1076562000000|2004-02-12 05:00:00|2985|2985|2960|2960|2998|2998|2957|2957|8163000
1076648400000|2004-02-13 05:00:00|2967.5|2967.5|2983.5|2983.5|2999.5|2999.5|2955|2955|6720000
1076994000000|2004-02-17 05:00:00|3000|3000|3025|3025|3036|3036|2985|2985|4619800
1077080400000|2004-02-18 05:00:00|3035|3035|3015|3015|3051|3051|3010|3010|6803200
1077166800000|2004-02-19 05:00:00|3047.5|3047.5|3052.5|3052.5|3090|3090|3036.5|3036.5|6792400
1077253200000|2004-02-20 05:00:00|3067.5|3067.5|3052|3052|3086|3086|3018|3018|5626600
1077512400000|2004-02-23 05:00:00|3065|3065|3060.5|3060.5|3072|3072|3040|3040|4608600
1077598800000|2004-02-24 05:00:00|3057.5|3057.5|3096|3096|3099|3099|3057|3057|5143400
1077685200000|2004-02-25 05:00:00|3092.5|3092.5|3094|3094|3111.5|3111.5|3070|3070|5036600
1077771600000|2004-02-26 05:00:00|3082.5|3082.5|3099|3099|3114.5|3114.5|3025|3025|6991400
1077858000000|2004-02-27 05:00:00|3100|3100|3100|3100|3115|3115|3087|3087|4891800
1078117200000|2004-03-01 05:00:00|3100|3100|3082|3082|3118|3118|3073|3073|5246000
1078203600000|2004-03-02 05:00:00|3083.5|3083.5|3064|3064|3097.5|3097.5|3055|3055|5221800
1078290000000|2004-03-03 05:00:00|3072.5|3072.5|3116|3116|3117|3117|3072.5|3072.5|7821800
1078376400000|2004-03-04 05:00:00|3122.5|3122.5|3125|3125|3125|3125|3092.5|3092.5|5388400
1078462800000|2004-03-05 05:00:00|3097.5|3097.5|3158.5|3158.5|3174|3174|3096.5|3096.5|6338600
1078722000000|2004-03-08 05:00:00|3159|3159|3122.5|3122.5|3159|3159|3120|3120|4818400
1078808400000|2004-03-09 05:00:00|3092.5|3092.5|3070.5|3070.5|3095|3095|3060|3060|5029400
1078894800000|2004-03-10 05:00:00|3084|3084|3081|3081|3097.5|3097.5|3066|3066|5235000
1078981200000|2004-03-11 05:00:00|3081|3081|3030.5|3030.5|3088|3088|3030|3030|4574600
1079067600000|2004-03-12 05:00:00|3055.5|3055.5|3091|3091|3100|3100|3040|3040|4629800
1079326800000|2004-03-15 05:00:00|3072.5|3072.5|3106|3106|3122.5|3122.5|3072.5|3072.5|3550200
1079413200000|2004-03-16 05:00:00|3125|3125|3145.5|3145.5|3169.5|3169.5|3118.5|3118.5|5389600
1079499600000|2004-03-17 05:00:00|3117.5|3117.5|3167|3167|3185|3185|3116|3116|3814400
1079586000000|2004-03-18 05:00:00|3167|3167|3204|3204|3210|3210|3166|3166|4090800
1079672400000|2004-03-19 05:00:00|3177.5|3177.5|3173.5|3173.5|3192|3192|3160.5|3160.5|5556800
1079931600000|2004-03-22 05:00:00|3173.5|3173.5|3147.5|3147.5|3187.5|3187.5|3133|3133|4611000
1080018000000|2004-03-23 05:00:00|3150|3150|3185|3185|3207|3207|3105.5|3105.5|4958400
1080104400000|2004-03-24 05:00:00|3180|3180|3099.5|3099.5|3180|3180|3086|3086|6591600
1080190800000|2004-03-25 05:00:00|3122.5|3122.5|3114.5|3114.5|3137.5|3137.5|3072|3072|4577800
1080277200000|2004-03-26 05:00:00|3110|3110|3103.5|3103.5|3122.5|3122.5|3094.5|3094.5|3785800
1080536400000|2004-03-29 05:00:00|3142.5|3142.5|3162.5|3162.5|3171|3171|3130.5|3130.5|4556200
1080622800000|2004-03-30 05:00:00|3208.5|3208.5|3182|3182|3208.5|3208.5|3155|3155|3783800
1080709200000|2004-03-31 05:00:00|3193.5|3193.5|3222|3222|3225|3225|3174|3174|3799600
1080795600000|2004-04-01 05:00:00|3217.5|3217.5|3248.5|3248.5|3250|3250|3216|3216|4411800
1080882000000|2004-04-02 05:00:00|3252.5|3252.5|3256|3256|3287|3287|3235|3235|4385000
1081137600000|2004-04-05 04:00:00|3287.5|3287.5|3350|3350|3350|3350|3281|3281|5627000
1081224000000|2004-04-06 04:00:00|3337.5|3337.5|3359|3359|3361.5|3361.5|3325|3325|4192400
1081310400000|2004-04-07 04:00:00|3350|3350|3343|3343|3350.5|3350.5|3309.04|3309.04|3334200
1081396800000|2004-04-08 04:00:00|3349.5|3349.5|3325|3325|3360.5|3360.5|3303.5|3303.5|2611600
1081742400000|2004-04-12 04:00:00|3347.5|3347.5|3404|3404|3410.5|3410.5|3338|3338|3295200
1081828800000|2004-04-13 04:00:00|3425|3425|3369.5|3369.5|3425|3425|3356.5|3356.5|5113200
1081915200000|2004-04-14 04:00:00|3370|3370|3345|3345|3412.5|3412.5|3291|3291|5101000
1082001600000|2004-04-15 04:00:00|3230|3230|3197.5|3197.5|3260|3260|3086.5|3086.5|22419200
1082088000000|2004-04-16 04:00:00|3200|3200|3270.5|3270.5|3292.5|3292.5|3162.5|3162.5|9732400
1082347200000|2004-04-19 04:00:00|3262|3262|3253|3253|3286.5|3286.5|3253|3253|7295400
1082433600000|2004-04-20 04:00:00|3240.5|3240.5|3175|3175|3246.5|3246.5|3165|3165|6906000
1082520000000|2004-04-21 04:00:00|3187.5|3187.5|3238.5|3238.5|3252|3252|3182|3182|6768400
1082606400000|2004-04-22 04:00:00|3221|3221|3310.5|3310.5|3317|3317|3221|3221|6534800
1082692800000|2004-04-23 04:00:00|3300|3300|3297.5|3297.5|3308.5|3308.5|3282.5|3282.5|2737800
1082952000000|2004-04-26 04:00:00|3298|3298|3195|3195|3304.5|3304.5|3180.5|3180.5|9605800
1083038400000|2004-04-27 04:00:00|3230|3230|3226|3226|3259|3259|3180.5|3180.5|24539400
1083124800000|2004-04-28 04:00:00|3226|3226|3167.5|3167.5|3228|3228|3155|3155|7986400
1083211200000|2004-04-29 04:00:00|3167.5|3167.5|3114|3114|3173.5|3173.5|3110|3110|6776800
1083297600000|2004-04-30 04:00:00|3114|3114|3074|3074|3123|3123|3050|3050|8386200
1083556800000|2004-05-03 04:00:00|3075|3075|3123|3123|3125.5|3125.5|3037|3037|7755200
1083643200000|2004-05-04 04:00:00|3092.5|3092.5|3075|3075|3102.5|3102.5|3071|3071|7168200
1083729600000|2004-05-05 04:00:00|3082.5|3082.5|3127|3127|3131|3131|3075.5|3075.5|6424400
1083816000000|2004-05-06 04:00:00|3104.5|3104.5|3085|3085|3116.5|3116.5|3049.5|3049.5|6344200
1083902400000|2004-05-07 04:00:00|3064.5|3064.5|3026.5|3026.5|3105|3105|3023|3023|6557200
1084161600000|2004-05-10 04:00:00|3026.5|3026.5|3017|3017|3026.5|3026.5|2930.5|2930.5|8979600
1084248000000|2004-05-11 04:00:00|3017|3017|3066.5|3066.5|3070|3070|3013.5|3013.5|7623200
1084334400000|2004-05-12 04:00:00|3051|3051|3094|3094|3107.5|3107.5|3044|3044|6470400
1084420800000|2004-05-13 04:00:00|3090|3090|3115.5|3115.5|3133.5|3133.5|3085.5|3085.5|5878200
1084507200000|2004-05-14 04:00:00|3110|3110|3126|3126|3153|3153|3078.5|3078.5|5716400
1084766400000|2004-05-17 04:00:00|3100|3100|3130|3130|3152|3152|3075.5|3075.5|5237600
1084852800000|2004-05-18 04:00:00|3136|3136|3148|3148|3173.5|3173.5|3131|3131|5195400
1084939200000|2004-05-19 04:00:00|3152.5|3152.5|3157.5|3157.5|3198|3198|3135|3135|7940400
1085025600000|2004-05-20 04:00:00|3152.5|3152.5|3132|3132|3153|3153|3090.5|3090.5|7511400
1085112000000|2004-05-21 04:00:00|3137.5|3137.5|3160|3160|3177.5|3177.5|3124|3124|7786200
1085371200000|2004-05-24 04:00:00|3160|3160|3186|3186|3206.5|3206.5|3153.5|3153.5|6141800
1085457600000|2004-05-25 04:00:00|3181|3181|3181|3181|3194.5|3194.5|3154.5|3154.5|5592400
1085544000000|2004-05-26 04:00:00|3181|3181|3150.5|3150.5|3198.5|3198.5|3125|3125|9423800
1085630400000|2004-05-27 04:00:00|3154|3154|3221.5|3221.5|3222|3222|3149.5|3149.5|11126600
1085716800000|2004-05-28 04:00:00|3219.5|3219.5|3262.5|3262.5|3266|3266|3210|3210|7110800
1086062400000|2004-06-01 04:00:00|3275|3275|3270|3270|3300|3300|3234.5|3234.5|7273000
1086148800000|2004-06-02 04:00:00|3282|3282|3284|3284|3293|3293|3240|3240|5960600
1086235200000|2004-06-03 04:00:00|3295|3295|3279|3279|3297.5|3297.5|3258.5|3258.5|7493000
1086321600000|2004-06-04 04:00:00|3280|3280|3247.5|3247.5|3284.5|3284.5|3236.5|3236.5|5353400
1086580800000|2004-06-07 04:00:00|3250|3250|3276|3276|3289.5|3289.5|3244|3244|3784600
1086667200000|2004-06-08 04:00:00|3220|3220|3253|3253|3260|3260|3203|3203|6408600
1086753600000|2004-06-09 04:00:00|3250|3250|3232.5|3232.5|3273.5|3273.5|3231|3231|4101200
1086840000000|2004-06-10 04:00:00|3247.5|3247.5|3193|3193|3253.5|3253.5|3184.65|3184.65|5122600
1087185600000|2004-06-14 04:00:00|3175|3175|3177.5|3177.5|3206.5|3206.5|3155|3155|4372800
1087272000000|2004-06-15 04:00:00|3187.5|3187.5|3186|3186|3204.5|3204.5|3160.5|3160.5|4098400
1087358400000|2004-06-16 04:00:00|3190|3190|3190|3190|3212.5|3212.5|3177|3177|3614000
1087444800000|2004-06-17 04:00:00|3192.5|3192.5|3187.5|3187.5|3210.5|3210.5|3180.5|3180.5|4181000
1087531200000|2004-06-18 04:00:00|3188|3188|3200|3200|3209|3209|3181|3181|4987200
1087790400000|2004-06-21 04:00:00|3200|3200|3111.5|3111.5|3200|3200|3102|3102|9462000
1087876800000|2004-06-22 04:00:00|3111.5|3111.5|3070|3070|3122|3122|3058|3058|7446800
1087963200000|2004-06-23 04:00:00|3071.5|3071.5|3073|3073|3085|3085|3037.5|3037.5|6658600
1088049600000|2004-06-24 04:00:00|3073.5|3073.5|3065|3065|3095|3095|3043.5|3043.5|6023400
1088136000000|2004-06-25 04:00:00|3080|3080|3086.5|3086.5|3115|3115|3072.5|3072.5|5514400
1088395200000|2004-06-28 04:00:00|3091|3091|3037.5|3037.5|3107.5|3107.5|3015|3015|6545400
1088481600000|2004-06-29 04:00:00|3050|3050|3070.5|3070.5|3094.5|3094.5|3050|3050|4138800
1088568000000|2004-06-30 04:00:00|3085|3085|3112.5|3112.5|3114.5|3114.5|3071.5|3071.5|4508600
1088654400000|2004-07-01 04:00:00|3065|3065|3090|3090|3105.5|3105.5|3050|3050|5974000
1088740800000|2004-07-02 04:00:00|3066.5|3066.5|3047.5|3047.5|3071|3071|3033|3033|3731600
1089086400000|2004-07-06 04:00:00|3035|3035|3004|3004|3038.5|3038.5|2967|2967|7073200
1089172800000|2004-07-07 04:00:00|3007.5|3007.5|3063.5|3063.5|3073.5|3073.5|3002.5|3002.5|4910200
1089259200000|2004-07-08 04:00:00|3062|3062|3016.5|3016.5|3080.5|3080.5|3013|3013|4547000
1089345600000|2004-07-09 04:00:00|3020|3020|3012.5|3012.5|3050|3050|2987.5|2987.5|6052600
1089604800000|2004-07-12 04:00:00|3025|3025|3027|3027|3043|3043|2990.5|2990.5|4824400
1089691200000|2004-07-13 04:00:00|3062.5|3062.5|3099.5|3099.5|3116|3116|3060.5|3060.5|6332800
1089777600000|2004-07-14 04:00:00|3115|3115|3095|3095|3143.5|3143.5|3087|3087|6230600
1089864000000|2004-07-15 04:00:00|3095.5|3095.5|3285.5|3285.5|3289|3289|3095.5|3095.5|15104600
1089950400000|2004-07-16 04:00:00|3300|3300|3282|3282|3303.28|3303.28|3263|3263|9925000
1090209600000|2004-07-19 04:00:00|3275|3275|3266.5|3266.5|3288.5|3288.5|3217|3217|6634400
1090296000000|2004-07-20 04:00:00|3280|3280|3297|3297|3297|3297|3243.5|3243.5|5855800
1090382400000|2004-07-21 04:00:00|3305|3305|3215.5|3215.5|3305|3305|3215.5|3215.5|5587200
1090468800000|2004-07-22 04:00:00|3189|3189|3197|3197|3218.5|3218.5|3140|3140|6502400
1090555200000|2004-07-23 04:00:00|3184.5|3184.5|3145|3145|3185|3185|3110|3110|7342600
1090814400000|2004-07-26 04:00:00|3131|3131|3184.5|3184.5|3195.5|3195.5|3131|3131|7167400
1090900800000|2004-07-27 04:00:00|3185|3185|3075|3075|3185.5|3185.5|3003.5|3003.5|16582800
1090987200000|2004-07-28 04:00:00|3100|3100|3090|3090|3110|3110|3031|3031|7769600
1091073600000|2004-07-29 04:00:00|3137|3137|3200.5|3200.5|3258.5|3258.5|3125|3125|31409600
1091160000000|2004-07-30 04:00:00|3172|3172|3145|3145|3193.5|3193.5|3107.5|3107.5|12278400
1091419200000|2004-08-02 04:00:00|3105.5|3105.5|3152.5|3152.5|3161|3161|3102.5|3102.5|6589800
1091505600000|2004-08-03 04:00:00|3150|3150|3115.5|3115.5|3159.5|3159.5|3112.5|3112.5|6736000
1091592000000|2004-08-04 04:00:00|3122.5|3122.5|3117.5|3117.5|3148.5|3148.5|3094|3094|5282600
1091678400000|2004-08-05 04:00:00|3120|3120|3098|3098|3147.5|3147.5|3098|3098|4997600
1091764800000|2004-08-06 04:00:00|3045|3045|3067.5|3067.5|3089|3089|3035.5|3035.5|6629000
1092024000000|2004-08-09 04:00:00|3075|3075|3068.5|3068.5|3085|3085|3060.5|3060.5|4370000
1092110400000|2004-08-10 04:00:00|3095|3095|3153.5|3153.5|3153.5|3153.5|3095|3095|6317600
1092196800000|2004-08-11 04:00:00|3122.5|3122.5|3210|3210|3218.5|3218.5|3119|3119|6553000
1092283200000|2004-08-12 04:00:00|3190|3190|3213.5|3213.5|3222|3222|3177.5|3177.5|5930200
1092369600000|2004-08-13 04:00:00|3216.5|3216.5|3245|3245|3250|3250|3216.5|3216.5|6019600
1092628800000|2004-08-16 04:00:00|3236|3236|3261|3261|3266.5|3266.5|3215|3215|3798400
1092715200000|2004-08-17 04:00:00|3249|3249|3250|3250|3261|3261|3222.5|3222.5|5296000
1092801600000|2004-08-18 04:00:00|3242|3242|3253.5|3253.5|3272|3272|3232.7|3232.7|3572400
1092888000000|2004-08-19 04:00:00|3250|3250|3245|3245|3253|3253|3205.5|3205.5|3655800
1092974400000|2004-08-20 04:00:00|3245|3245|3278.5|3278.5|3283|3283|3244.5|3244.5|2773200
1093233600000|2004-08-23 04:00:00|3268.5|3268.5|3248|3248|3292.5|3292.5|3234|3234|3346200
1093320000000|2004-08-24 04:00:00|3250|3250|3249|3249|3283.5|3283.5|3237.5|3237.5|3101200
1093406400000|2004-08-25 04:00:00|3249|3249|3258.5|3258.5|3263|3263|3229|3229|3121400
1093492800000|2004-08-26 04:00:00|3258.5|3258.5|3265|3265|3277|3277|3245|3245|2476000
1093579200000|2004-08-27 04:00:00|3265|3265|3282|3282|3293|3293|3262.5|3262.5|2054200
1093838400000|2004-08-30 04:00:00|3270|3270|3258|3258|3292.5|3292.5|3255|3255|2512400
1093924800000|2004-08-31 04:00:00|3272.5|3272.5|3306.5|3306.5|3308|3308|3262.5|3262.5|4269000
1094011200000|2004-09-01 04:00:00|3299|3299|3333.5|3333.5|3343.5|3343.5|3296.5|3296.5|3915800
1094097600000|2004-09-02 04:00:00|3321|3321|3367.5|3367.5|3375|3375|3292.5|3292.5|3614600
1094184000000|2004-09-03 04:00:00|3350|3350|3352|3352|3383.5|3383.5|3347|3347|3515800
1094529600000|2004-09-07 04:00:00|3352|3352|3409|3409|3412|3412|3352|3352|5463200
1094616000000|2004-09-08 04:00:00|3421|3421|3430|3430|3452.5|3452.5|3417|3417|6229200
1094702400000|2004-09-09 04:00:00|3430|3430|3429.5|3429.5|3444.5|3444.5|3421|3421|4606800
1094788800000|2004-09-10 04:00:00|3419.5|3419.5|3443.5|3443.5|3449.5|3449.5|3404.5|3404.5|2880200
1095048000000|2004-09-13 04:00:00|3450|3450|3450.5|3450.5|3482.5|3482.5|3441.5|3441.5|4444600
1095134400000|2004-09-14 04:00:00|3469.5|3469.5|3497|3497|3497.5|3497.5|3435.5|3435.5|5230200
1095220800000|2004-09-15 04:00:00|3472.5|3472.5|3514|3514|3527|3527|3467|3467|7342400
1095307200000|2004-09-16 04:00:00|3514|3514|3489|3489|3515|3515|3480.5|3480.5|3947200
1095393600000|2004-09-17 04:00:00|3454|3454|3491|3491|3498|3498|3440|3440|5176400
1095652800000|2004-09-20 04:00:00|3358.5|3358.5|3487.5|3487.5|3500|3500|3358.5|3358.5|2920600
1095739200000|2004-09-21 04:00:00|3507.5|3507.5|3525.5|3525.5|3551|3551|3485.5|3485.5|4668200
1095825600000|2004-09-22 04:00:00|3526|3526|3515|3515|3537|3537|3492.5|3492.5|4616600
1095912000000|2004-09-23 04:00:00|3534|3534|3504.5|3504.5|3534|3534|3475|3475|4094400
1095998400000|2004-09-24 04:00:00|3499.5|3499.5|3566.5|3566.5|3589|3589|3496.5|3496.5|4496600
1096257600000|2004-09-27 04:00:00|3566.5|3566.5|3629|3629|3632.5|3632.5|3544|3544|6647000
1096344000000|2004-09-28 04:00:00|3629.5|3629.5|3683.5|3683.5|3737.5|3737.5|3618|3618|8995000
1096430400000|2004-09-29 04:00:00|3683.5|3683.5|3611|3611|3683.5|3683.5|3597.5|3597.5|11144000
1096516800000|2004-09-30 04:00:00|3642|3642|3687|3687|3710|3710|3627.5|3627.5|8119600
1096603200000|2004-10-01 04:00:00|3705|3705|3688|3688|3737.5|3737.5|3660.5|3660.5|7094800
1096862400000|2004-10-04 04:00:00|3688|3688|3661|3661|3723|3723|3661|3661|5804800
1096948800000|2004-10-05 04:00:00|3661.5|3661.5|3690.5|3690.5|3727.5|3727.5|3654|3654|5190400
1097035200000|2004-10-06 04:00:00|3691|3691|3730|3730|3733.5|3733.5|3690.5|3690.5|3495600
1097121600000|2004-10-07 04:00:00|3730|3730|3744.5|3744.5|3759.5|3759.5|3714|3714|6549400
1097208000000|2004-10-08 04:00:00|3745|3745|3670|3670|3749.5|3749.5|3631.5|3631.5|8485200
1097467200000|2004-10-11 04:00:00|3677.5|3677.5|3662.5|3662.5|3700|3700|3652.5|3652.5|3205800
1097553600000|2004-10-12 04:00:00|3663|3663|3629|3629|3663|3663|3610.5|3610.5|6306400
1097640000000|2004-10-13 04:00:00|3646|3646|3600.5|3600.5|3646.5|3646.5|3580|3580|7235600
1097726400000|2004-10-14 04:00:00|3710|3710|3633|3633|3744|3744|3632.5|3632.5|12703200
1097812800000|2004-10-15 04:00:00|3632.5|3632.5|3667.5|3667.5|3686.5|3686.5|3544.5|3544.5|12027400
1098072000000|2004-10-18 04:00:00|3652.5|3652.5|3667.5|3667.5|3683.5|3683.5|3641.5|3641.5|6348000
1098158400000|2004-10-19 04:00:00|3629.5|3629.5|3325|3325|3629.5|3629.5|3230.5|3230.5|43438200
1098244800000|2004-10-20 04:00:00|3327.5|3327.5|3493|3493|3571.5|3571.5|3290.5|3290.5|21951400
1098331200000|2004-10-21 04:00:00|3480.5|3480.5|3412.5|3412.5|3512.5|3512.5|3351|3351|15089400
1098417600000|2004-10-22 04:00:00|3410.5|3410.5|3493|3493|3512.5|3512.5|3410.5|3410.5|10189800
1098676800000|2004-10-25 04:00:00|3467.5|3467.5|3460|3460|3500|3500|3423.5|3423.5|6794200
1098763200000|2004-10-26 04:00:00|3508.5|3508.5|3550.5|3550.5|3561.5|3561.5|3508.5|3508.5|10955200
1098849600000|2004-10-27 04:00:00|3574|3574|3640|3640|3661|3661|3550|3550|7766800
1098936000000|2004-10-28 04:00:00|3647.5|3647.5|3632.5|3632.5|3658.5|3658.5|3574|3574|8391800
1099022400000|2004-10-29 04:00:00|3622.5|3622.5|3620|3620|3637.5|3637.5|3595|3595|6354400
1099285200000|2004-11-01 05:00:00|3610|3610|3611|3611|3626|3626|3579|3579|7569600
1099371600000|2004-11-02 05:00:00|3625|3625|3596.5|3596.5|3676.5|3676.5|3595|3595|8684600
1099458000000|2004-11-03 05:00:00|3737.5|3737.5|3776.5|3776.5|3838|3838|3737.5|3737.5|11959600
1099544400000|2004-11-04 05:00:00|3775|3775|3887.5|3887.5|3895|3895|3762.5|3762.5|11276600
1099630800000|2004-11-05 05:00:00|3902.5|3902.5|3974|3974|3983.5|3983.5|3901.5|3901.5|7751400
1099890000000|2004-11-08 05:00:00|3955|3955|3973|3973|3993|3993|3949|3949|4736400
1099976400000|2004-11-09 05:00:00|4012.5|4012.5|3965.5|3965.5|4035.5|4035.5|3961.5|3961.5|9697200
1100062800000|2004-11-10 05:00:00|3972.5|3972.5|4048|4048|4074|4074|3961.5|3961.5|7204200
1100149200000|2004-11-11 05:00:00|4048|4048|4085|4085|4110|4110|4022.5|4022.5|6534400
1100235600000|2004-11-12 05:00:00|4085|4085|4075|4075|4085|4085|3980|3980|9760200
1100494800000|2004-11-15 05:00:00|4067.5|4067.5|4083|4083|4091|4091|4041|4041|6983400
1100581200000|2004-11-16 05:00:00|4077|4077|4038.5|4038.5|4087|4087|4011|4011|4560400
1100667600000|2004-11-17 05:00:00|4149|4149|4064.5|4064.5|4149|4149|4031|4031|3889200
1100754000000|2004-11-18 05:00:00|4092.5|4092.5|4126.5|4126.5|4140|4140|4077.5|4077.5|4481400
1100840400000|2004-11-19 05:00:00|4147.5|4147.5|4086|4086|4157.5|4157.5|4039.5|4039.5|4422400
1101099600000|2004-11-22 05:00:00|4055|4055|4099|4099|4111|4111|4035|4035|4220000
1101186000000|2004-11-23 05:00:00|4087.5|4087.5|4125.5|4125.5|4135|4135|4059|4059|4670800
1101272400000|2004-11-24 05:00:00|4125.5|4125.5|4113|4113|4140|4140|4097.5|4097.5|2930000
1101445200000|2004-11-26 05:00:00|4120|4120|4194|4194|4210.5|4210.5|4120|4120|1899800
1101704400000|2004-11-29 05:00:00|4204|4204|4149|4149|4217.5|4217.5|4141.5|4141.5|5391800
1101790800000|2004-11-30 05:00:00|4149|4149|4142.5|4142.5|4163|4163|4110|4110|10319200
1101877200000|2004-12-01 05:00:00|4100|4100|4107|4107|4148|4148|4076|4076|10310000
1101963600000|2004-12-02 05:00:00|4102.5|4102.5|4092.5|4092.5|4113.5|4113.5|4077|4077|5566400
1102050000000|2004-12-03 05:00:00|4094|4094|4115.5|4115.5|4144.5|4144.5|4091.5|4091.5|5222800
1102309200000|2004-12-06 05:00:00|4052.5|4052.5|4061.5|4061.5|4073.5|4073.5|3993|3993|7044000
1102395600000|2004-12-07 05:00:00|4042.5|4042.5|3985|3985|4055|4055|3963|3963|9272200
1102482000000|2004-12-08 05:00:00|3999|3999|4127|4127|4130|4130|3996.5|3996.5|6558800
1102568400000|2004-12-09 05:00:00|4117.5|4117.5|4237.5|4237.5|4241|4241|4091|4091|7546600
1102654800000|2004-12-10 05:00:00|4222.5|4222.5|4238.5|4238.5|4247.5|4247.5|4180.5|4180.5|5186000
1102914000000|2004-12-13 05:00:00|4248.5|4248.5|4286.5|4286.5|4353.5|4353.5|4233.5|4233.5|12233200
1103000400000|2004-12-14 05:00:00|4287|4287|4345|4345|4377|4377|4270.5|4270.5|7446600
1103086800000|2004-12-15 05:00:00|4345|4345|4311.5|4311.5|4347|4347|4274.5|4274.5|5004200
1103173200000|2004-12-16 05:00:00|4330|4330|4302.5|4302.5|4335|4335|4270.5|4270.5|6913400
1103259600000|2004-12-17 05:00:00|4266.5|4266.5|4268|4268|4330|4330|4252.5|4252.5|7898800
1103518800000|2004-12-20 05:00:00|4290|4290|4237.5|4237.5|4324|4324|4226.5|4226.5|5266200
1103605200000|2004-12-21 05:00:00|4270|4270|4261|4261|4295|4295|4239|4239|4817800
1103691600000|2004-12-22 05:00:00|4295|4295|4274|4274|4295|4295|4252.5|4252.5|4780400
1103778000000|2004-12-23 05:00:00|4271.5|4271.5|4250|4250|4290|4290|4250|4250|2610400
1104123600000|2004-12-27 05:00:00|4280|4280|4283.5|4283.5|4315|4315|4264.5|4264.5|2982800
1104210000000|2004-12-28 05:00:00|4298.5|4298.5|4349|4349|4356.5|4356.5|4277|4277|3190400
1104296400000|2004-12-29 05:00:00|4327.5|4327.5|4367.5|4367.5|4383|4383|4318|4318|3312200
1104382800000|2004-12-30 05:00:00|4370|4370|4392.5|4392.5|4410|4410|4362.5|4362.5|3060400
1104469200000|2004-12-31 05:00:00|4392.5|4392.5|4401.5|4401.5|4438|4438|4385|4385|3161600
1104728400000|2005-01-03 05:00:00|4360|4360|4331|4331|4387|4387|4324|4324|6259000
1104814800000|2005-01-04 05:00:00|4330|4330|4286.5|4286.5|4358.5|4358.5|4262.5|4262.5|5582000
1104901200000|2005-01-05 05:00:00|4287.5|4287.5|4301.5|4301.5|4354.5|4354.5|4279|4279|4599800
1104987600000|2005-01-06 05:00:00|4310|4310|4396.5|4396.5|4405|4405|4310|4310|4837600
1105074000000|2005-01-07 05:00:00|4395|4395|4361.5|4361.5|4436|4436|4330|4330|6658400
1105333200000|2005-01-10 05:00:00|4360|4360|4380|4380|4425|4425|4357.5|4357.5|5375200
1105419600000|2005-01-11 05:00:00|4377.5|4377.5|4375.5|4375.5|4397|4397|4355.5|4355.5|4256000
1105506000000|2005-01-12 05:00:00|4400|4400|4404.5|4404.5|4425|4425|4379|4379|4235400
1105592400000|2005-01-13 05:00:00|4426|4426|4420|4420|4486.5|4486.5|4408|4408|6366800
1105678800000|2005-01-14 05:00:00|4420|4420|4478|4478|4484.5|4484.5|4416|4416|4235600
1106024400000|2005-01-18 05:00:00|4445|4445|4440|4440|4463|4463|4405|4405|5889600
1106110800000|2005-01-19 05:00:00|4440|4440|4414|4414|4447.5|4447.5|4380|4380|4286000
1106197200000|2005-01-20 05:00:00|4492.5|4492.5|4331.5|4331.5|4497|4497|4273.5|4273.5|13232200
1106283600000|2005-01-21 05:00:00|4332|4332|4442.5|4442.5|4459|4459|4332|4332|9123200
1106542800000|2005-01-24 05:00:00|4490|4490|4412.5|4412.5|4492.5|4492.5|4400.5|4400.5|6587800
1106629200000|2005-01-25 05:00:00|4412.5|4412.5|4387.5|4387.5|4473|4473|4379|4379|4913600
1106715600000|2005-01-26 05:00:00|4402.5|4402.5|4390|4390|4431.5|4431.5|4377.2|4377.2|4652600
1106802000000|2005-01-27 05:00:00|4340|4340|4423|4423|4435|4435|4340|4340|5150800
1106888400000|2005-01-28 05:00:00|4412.5|4412.5|4407.5|4407.5|4422.5|4422.5|4373|4373|3807600
1107147600000|2005-01-31 05:00:00|4420|4420|4445|4445|4458.5|4458.5|4417|4417|4461200
1107234000000|2005-02-01 05:00:00|4447.5|4447.5|4534|4534|4550|4550|4440.5|4440.5|6632000
1107320400000|2005-02-02 05:00:00|4515|4515|4500|4500|4530|4530|4474.5|4474.5|5594000
1107406800000|2005-02-03 05:00:00|4500|4500|4528|4528|4548.5|4548.5|4483|4483|4504400
1107493200000|2005-02-04 05:00:00|4502.5|4502.5|4588.5|4588.5|4590|4590|4502.5|4502.5|4585000
1107752400000|2005-02-07 05:00:00|4544|4544|4446.5|4446.5|4544|4544|4437.5|4437.5|9093200
1107838800000|2005-02-08 05:00:00|4487.5|4487.5|4443.5|4443.5|4490|4490|4421|4421|6125800
1107925200000|2005-02-09 05:00:00|4442.5|4442.5|4359|4359|4482|4482|4345|4345|5797600
1108011600000|2005-02-10 05:00:00|4412.5|4412.5|4401.5|4401.5|4426|4426|4365|4365|5493400
1108098000000|2005-02-11 05:00:00|4405|4405|4387.5|4387.5|4444|4444|4373.5|4373.5|5457600
1108357200000|2005-02-14 05:00:00|4388|4388|4447.5|4447.5|4474|4474|4375.5|4375.5|4231200
1108443600000|2005-02-15 05:00:00|4465|4465|4510|4510|4513|4513|4461.5|4461.5|5515800
1108530000000|2005-02-16 05:00:00|4489|4489|4493.5|4493.5|4506.5|4506.5|4458|4458|3695600
1108616400000|2005-02-17 05:00:00|4481|4481|4451|4451|4493|4493|4437|4437|4055600
1108702800000|2005-02-18 05:00:00|4455|4455|4452.5|4452.5|4462.5|4462.5|4437.5|4437.5|4237800
1109048400000|2005-02-22 05:00:00|4401.5|4401.5|4345|4345|4420|4420|4332.5|4332.5|7406000
1109134800000|2005-02-23 05:00:00|4345|4345|4417.5|4417.5|4442|4442|4345|4345|4139200
1109221200000|2005-02-24 05:00:00|4417.5|4417.5|4465|4465|4465|4465|4381|4381|4709200
1109307600000|2005-02-25 05:00:00|4480|4480|4569.5|4569.5|4574.5|4574.5|4472.5|4472.5|5175200
1109566800000|2005-02-28 05:00:00|4546|4546|4558|4558|4594.5|4594.5|4520|4520|4782200
1109653200000|2005-03-01 05:00:00|4534.5|4534.5|4541|4541|4562.5|4562.5|4512|4512|3700200
1109739600000|2005-03-02 05:00:00|4510.5|4510.5|4572.5|4572.5|4633|4633|4508.5|4508.5|4769800
1109826000000|2005-03-03 05:00:00|4577.5|4577.5|4582|4582|4596|4596|4542.5|4542.5|4119400
1109912400000|2005-03-04 05:00:00|4610|4610|4664.5|4664.5|4682.5|4682.5|4596|4596|3647600
1110171600000|2005-03-07 05:00:00|4652|4652|4560|4560|4678.5|4678.5|4552.5|4552.5|5010000
1110258000000|2005-03-08 05:00:00|4559.5|4559.5|4517.5|4517.5|4573.5|4573.5|4513|4513|5869600
1110344400000|2005-03-09 05:00:00|4507.5|4507.5|4512.5|4512.5|4538.5|4538.5|4460|4460|4079800
1110430800000|2005-03-10 05:00:00|4522.5|4522.5|4571|4571|4592.5|4592.5|4522.5|4522.5|4433000
1110517200000|2005-03-11 05:00:00|4600|4600|4514|4514|4616.5|4616.5|4506|4506|4051400
1110776400000|2005-03-14 05:00:00|4514|4514|4523.5|4523.5|4570|4570|4494|4494|3561000
1110862800000|2005-03-15 05:00:00|4550|4550|4504|4504|4562|4562|4498|4498|5361200
1110949200000|2005-03-16 05:00:00|4500.5|4500.5|4487|4487|4510|4510|4470|4470|4423200
1111035600000|2005-03-17 05:00:00|4532.5|4532.5|4555|4555|4593|4593|4481|4481|5191400
1111122000000|2005-03-18 05:00:00|4567.5|4567.5|4562.5|4562.5|4588|4588|4516.5|4516.5|6818800
1111381200000|2005-03-21 05:00:00|4597.5|4597.5|4581.5|4581.5|4599|4599|4536|4536|4991000
1111467600000|2005-03-22 05:00:00|4594|4594|4602.5|4602.5|4670|4670|4594|4594|5079200
1111554000000|2005-03-23 05:00:00|4575|4575|4619|4619|4640|4640|4555|4555|5465800
1111640400000|2005-03-24 05:00:00|4619|4619|4642.5|4642.5|4673|4673|4608.5|4608.5|4115400
1111986000000|2005-03-28 05:00:00|4665|4665|4656|4656|4687.5|4687.5|4627|4627|5452800
1112072400000|2005-03-29 05:00:00|4677.5|4677.5|4655|4655|4680.5|4680.5|4640|4640|5185600
1112158800000|2005-03-30 05:00:00|4681.5|4681.5|4785.5|4785.5|4789.5|4789.5|4645|4645|6999400
1112245200000|2005-03-31 05:00:00|4778|4778|4769|4769|4832.5|4832.5|4764.5|4764.5|7592200
1112331600000|2005-04-01 05:00:00|4787.5|4787.5|4791.5|4791.5|4812.5|4812.5|4727.5|4727.5|7006000
1112587200000|2005-04-04 04:00:00|4777|4777|4825|4825|4837|4837|4764|4764|7468400
1112673600000|2005-04-05 04:00:00|4825|4825|4896.5|4896.5|4896.5|4896.5|4820.5|4820.5|6657000
1112760000000|2005-04-06 04:00:00|4896.5|4896.5|4902|4902|4945.5|4945.5|4885|4885|5698000
1112846400000|2005-04-07 04:00:00|4924|4924|4954|4954|4987.5|4987.5|4900|4900|5137800
1112932800000|2005-04-08 04:00:00|4980|4980|4920|4920|4982.5|4982.5|4899|4899|5506200
1113192000000|2005-04-11 04:00:00|4919|4919|4860.5|4860.5|4939.5|4939.5|4855.5|4855.5|6150200
1113278400000|2005-04-12 04:00:00|4861|4861|4860|4860|4872|4872|4767.5|4767.5|7791000
1113364800000|2005-04-13 04:00:00|4865|4865|4798|4798|4895|4895|4700|4700|8299600
1113451200000|2005-04-14 04:00:00|4794|4794|4695.5|4695.5|4809.5|4809.5|4625|4625|14340200
1113537600000|2005-04-15 04:00:00|4630.5|4630.5|4663.5|4663.5|4749.5|4749.5|4612|4612|10238200
1113796800000|2005-04-18 04:00:00|4673|4673|4558.5|4558.5|4673|4673|4477.5|4477.5|11406200
1113883200000|2005-04-19 04:00:00|4550|4550|4660|4660|4662.5|4662.5|4550|4550|9374000
1113969600000|2005-04-20 04:00:00|4692.5|4692.5|4607.5|4607.5|4692.5|4692.5|4590|4590|6994600
1114056000000|2005-04-21 04:00:00|4640|4640|4621.5|4621.5|4660|4660|4565|4565|6289000
1114142400000|2005-04-22 04:00:00|4603.5|4603.5|4563|4563|4604|4604|4533.5|4533.5|5442000
1114401600000|2005-04-25 04:00:00|4551.5|4551.5|4537.5|4537.5|4552|4552|4482.5|4482.5|9156400
1114488000000|2005-04-26 04:00:00|4517.5|4517.5|4503|4503|4569.5|4569.5|4499.5|4499.5|5554800
1114574400000|2005-04-27 04:00:00|4505|4505|4634.5|4634.5|4644.5|4644.5|4430|4430|8590800
1114660800000|2005-04-28 04:00:00|4637.5|4637.5|4624.5|4624.5|4644.5|4644.5|4567.5|4567.5|6779400
1114747200000|2005-04-29 04:00:00|4636|4636|4725.5|4725.5|4735|4735|4625|4625|7289200
1115006400000|2005-05-02 04:00:00|4703|4703|4734|4734|4765|4765|4703|4703|5512000
1115092800000|2005-05-03 04:00:00|4755|4755|4835.5|4835.5|4848.5|4848.5|4726|4726|9789200
1115179200000|2005-05-04 04:00:00|4880|4880|4865|4865|4927.5|4927.5|4860|4860|8427800
1115265600000|2005-05-05 04:00:00|4896|4896|4860|4860|4908.5|4908.5|4850|4850|5564800
1115352000000|2005-05-06 04:00:00|4895|4895|4920.5|4920.5|4945.5|4945.5|4891|4891|6171400
1115611200000|2005-05-09 04:00:00|4925|4925|4929.5|4929.5|4957.5|4957.5|4875|4875|5509400
1115697600000|2005-05-10 04:00:00|4908.5|4908.5|4893|4893|4948|4948|4881.5|4881.5|5778200
1115784000000|2005-05-11 04:00:00|4887.5|4887.5|4900|4900|4915.02|4915.02|4828|4828|5226600
1115870400000|2005-05-12 04:00:00|4922.5|4922.5|4902|4902|4948.5|4948.5|4900|4900|5876200
1115956800000|2005-05-13 04:00:00|4900|4900|4768.5|4768.5|4900.5|4900.5|4690.7|4690.7|8465200
1116216000000|2005-05-16 04:00:00|4800|4800|4842.5|4842.5|4846.5|4846.5|4788|4788|3817400
1116302400000|2005-05-17 04:00:00|4810|4810|4868.5|4868.5|4871.5|4871.5|4785|4785|4482400
1116388800000|2005-05-18 04:00:00|4895|4895|4790|4790|4901|4901|4764.5|4764.5|14659000
1116475200000|2005-05-19 04:00:00|4807.5|4807.5|4830|4830|4835.5|4835.5|4786|4786|8047400
1116561600000|2005-05-20 04:00:00|4820|4820|4825|4825|4839.5|4839.5|4817.5|4817.5|5965000
1116820800000|2005-05-23 04:00:00|4835|4835|4870.5|4870.5|4886.5|4886.5|4819|4819|6756600
1116907200000|2005-05-24 04:00:00|4887.5|4887.5|4865.5|4865.5|4900|4900|4850.5|4850.5|5596000
1116993600000|2005-05-25 04:00:00|4875|4875|4834|4834|4887.5|4887.5|4818.5|4818.5|3908400
1117080000000|2005-05-26 04:00:00|4850|4850|4857|4857|4873|4873|4838.35|4838.35|3174000
1117166400000|2005-05-27 04:00:00|4863|4863|4888.5|4888.5|4900|4900|4842|4842|3509600
1117512000000|2005-05-31 04:00:00|4915|4915|4858|4858|4940|4940|4850|4850|4027200
1117598400000|2005-06-01 04:00:00|4870|4870|4923|4923|4955|4955|4851|4851|5605000
1117684800000|2005-06-02 04:00:00|4948|4948|5038|5038|5060|5060|4934|4934|7498200
1117771200000|2005-06-03 04:00:00|5073|5073|5060|5060|5133|5133|5049|5049|5592000
1118030400000|2005-06-06 04:00:00|5095|5095|5099|5099|5100|5100|5055|5055|4035700
1118116800000|2005-06-07 04:00:00|5195|5195|5171|5171|5249|5249|5099|5099|7534200
1118203200000|2005-06-08 04:00:00|5200|5200|5118|5118|5210|5210|5070|5070|6126100
1118289600000|2005-06-09 04:00:00|5100|5100|5175|5175|5204|5204|5080|5080|4790800
1118376000000|2005-06-10 04:00:00|5175|5175|5079|5079|5175|5175|5051|5051|4118900
1118635200000|2005-06-13 04:00:00|5093|5093|5119|5119|5138|5138|5090|5090|3162800
1118721600000|2005-06-14 04:00:00|5140|5140|5166|5166|5216|5216|5140|5140|4838900
1118808000000|2005-06-15 04:00:00|5208|5208|5157|5157|5208|5208|5105|5105|4268500
1118894400000|2005-06-16 04:00:00|5160|5160|5154|5154|5188|5188|5116|5116|3970300
1118980800000|2005-06-17 04:00:00|5200|5200|5185|5185|5200|5200|5161|5161|5335900
1119240000000|2005-06-20 04:00:00|5199|5199|5159|5159|5200|5200|4914|4914|4156000
1119326400000|2005-06-21 04:00:00|5165|5165|5187|5187|5250|5250|5110|5110|4176400
1119412800000|2005-06-22 04:00:00|5192|5192|5137|5137|5207|5207|5137|5137|4326400
1119499200000|2005-06-23 04:00:00|5150|5150|5170|5170|5207|5207|5147|5147|4402800
1119585600000|2005-06-24 04:00:00|5165|5165|5130|5130|5206|5206|5129|5129|5264500
1119844800000|2005-06-27 04:00:00|5128|5128|5132|5132|5163|5163|5120|5120|3341700
1119931200000|2005-06-28 04:00:00|5165|5165|5269|5269|5280|5280|5160|5160|4701200
1120017600000|2005-06-29 04:00:00|5281|5281|5314|5314|5364|5364|5279|5279|5534100
1120104000000|2005-06-30 04:00:00|5314|5314|5214|5214|5362.52|5362.52|5201|5201|6093400
1120190400000|2005-07-01 04:00:00|5300|5300|5281|5281|5300|5300|5219|5219|3880700
1120536000000|2005-07-05 04:00:00|5305|5305|5323|5323|5367|5367|5275|5275|4416500
1120622400000|2005-07-06 04:00:00|5345|5345|5350|5350|5450|5450|5179|5179|13169200
1120708800000|2005-07-07 04:00:00|5351|5351|5349|5349|5450|5450|5325|5325|10988500
1120795200000|2005-07-08 04:00:00|5376|5376|5305|5305|5376|5376|5305|5305|7232400
1121054400000|2005-07-11 04:00:00|5306|5306|5243|5243|5335|5335|5243|5243|6790000
1121140800000|2005-07-12 04:00:00|5253|5253|5178|5178|5290|5290|5166|5166|6816300
1121227200000|2005-07-13 04:00:00|5180|5180|5140|5140|5190|5190|5090|5090|7436400
1121313600000|2005-07-14 04:00:00|5170|5170|5025|5025|5205|5205|5025|5025|11676300
1121400000000|2005-07-15 04:00:00|5055|5055|5082|5082|5150|5150|5036|5036|8329300
1121659200000|2005-07-18 04:00:00|5104|5104|5081|5081|5120|5120|5081|5081|5180600
1121745600000|2005-07-19 04:00:00|5106|5106|5058|5058|5109.2|5109.2|4995|4995|6622500
1121832000000|2005-07-20 04:00:00|5035|5035|4975|4975|5054|5054|4945|4945|7041700
1121918400000|2005-07-21 04:00:00|4900|4900|4916|4916|4975|4975|4775|4775|13334200
1122004800000|2005-07-22 04:00:00|4954|4954|5080|5080|5104|5104|4951|4951|8940500
1122264000000|2005-07-25 04:00:00|5100|5100|5080|5080|5130|5130|5061.03|5061.03|6113700
1122350400000|2005-07-26 04:00:00|5111|5111|5200|5200|5239|5239|5111|5111|8589700
1122436800000|2005-07-27 04:00:00|5215|5215|5142|5142|5250|5250|5111|5111|6977100
1122523200000|2005-07-28 04:00:00|5189|5189|5292|5292|5324|5324|5176.09|5176.09|7996800
1122609600000|2005-07-29 04:00:00|5292|5292|5230|5230|5294|5294|5220|5220|6311600
1122868800000|2005-08-01 04:00:00|5234|5234|5262|5262|5299|5299|5203|5203|5474900
1122955200000|2005-08-02 04:00:00|5262|5262|5303|5303|5305|5305|5252|5252|5143600
1123041600000|2005-08-03 04:00:00|5309|5309|5316|5316|5325|5325|5290|5290|4557500
1123128000000|2005-08-04 04:00:00|5317|5317|5296|5296|5330|5330|5282|5282|4970900
1123214400000|2005-08-05 04:00:00|5298|5298|5206|5206|5298|5298|5175|5175|6606400
1123473600000|2005-08-08 04:00:00|5229|5229|5118|5118|5229|5229|5105|5105|4805900
1123560000000|2005-08-09 04:00:00|5123|5123|5178|5178|5182|5182|5102|5102|5291700
1123646400000|2005-08-10 04:00:00|5202|5202|5161|5161|5240|5240|5161|5161|3871700
1123732800000|2005-08-11 04:00:00|5179|5179|5237|5237|5259|5259|5176.8|5176.8|3649900
1123819200000|2005-08-12 04:00:00|5300|5300|5209|5209|5338|5338|5173|5173|2934200
1124078400000|2005-08-15 04:00:00|5223|5223|5198|5198|5225|5225|5162|5162|2663200
1124164800000|2005-08-16 04:00:00|5200|5200|5110|5110|5223|5223|5110|5110|3178400
1124251200000|2005-08-17 04:00:00|5136|5136|5126|5126|5165|5165|5107|5107|3494400
1124337600000|2005-08-18 04:00:00|5140|5140|5130|5130|5171|5171|5125|5125|2489300
1124424000000|2005-08-19 04:00:00|5130|5130|5118|5118|5170|5170|5118|5118|3139900
1124683200000|2005-08-22 04:00:00|5156|5156|5136|5136|5170|5170|5120|5120|2956400
1124769600000|2005-08-23 04:00:00|5126|5126|5106|5106|5160|5160|5105|5105|3124600
1124856000000|2005-08-24 04:00:00|5134|5134|5063|5063|5144|5144|5046|5046|3557000
1124942400000|2005-08-25 04:00:00|5079|5079|5064|5064|5082|5082|5030|5030|3349200
1125028800000|2005-08-26 04:00:00|5069|5069|5045|5045|5090|5090|5023|5023|3848300
1125288000000|2005-08-29 04:00:00|5025|5025|5080|5080|5086|5086|5009|5009|2905300
1125374400000|2005-08-30 04:00:00|5080|5080|5048|5048|5088|5088|5038|5038|4216700
1125460800000|2005-08-31 04:00:00|5075|5075|5150|5150|5152|5152|5040|5040|4501900
1125547200000|2005-09-01 04:00:00|5150|5150|5205|5205|5235|5235|5058.44|5058.44|5597600
1125633600000|2005-09-02 04:00:00|5230|5230|5253|5253|5280|5280|5219|5219|3555500
1125979200000|2005-09-06 04:00:00|5265|5265|5319|5319|5324|5324|5260|5260|4053900
1126065600000|2005-09-07 04:00:00|5330|5330|5345|5345|5350|5350|5311|5311|3664100
1126152000000|2005-09-08 04:00:00|5379|5379|5383|5383|5403|5403|5315|5315|5456300
1126238400000|2005-09-09 04:00:00|5390|5390|5451|5451|5487|5487|5390|5390|5095200
1126497600000|2005-09-12 04:00:00|5476|5476|5427|5427|5478|5478|5410|5410|4842400
1126584000000|2005-09-13 04:00:00|5387|5387|5303|5303|5416|5416|5300|5300|5867000
1126670400000|2005-09-14 04:00:00|5305|5305|5294|5294|5328|5328|5282|5282|4080600
1126756800000|2005-09-15 04:00:00|5303|5303|5340|5340|5382|5382|5303|5303|4587700
1126843200000|2005-09-16 04:00:00|5352|5352|5405|5405|5406|5406|5319|5319|6548600
1127102400000|2005-09-19 04:00:00|5406|5406|5350|5350|5410|5410|5315|5315|2731200
1127188800000|2005-09-20 04:00:00|5380|5380|5262|5262|5389|5389|5241|5241|4785500
1127275200000|2005-09-21 04:00:00|5306|5306|5259|5259|5335|5335|5232|5232|5282600
1127361600000|2005-09-22 04:00:00|5260|5260|5363|5363|5386|5386|5259|5259|5337400
1127448000000|2005-09-23 04:00:00|5388|5388|5500|5500|5548|5548|5364|5364|12425400
1127707200000|2005-09-26 04:00:00|5549|5549|5540|5540|5581|5581|5510|5510|5999600
1127793600000|2005-09-27 04:00:00|5530|5530|5526|5526|5590|5590|5526|5526|5005600
1127880000000|2005-09-28 04:00:00|5590|5590|5534|5534|5590|5590|5486|5486|5543000
1127966400000|2005-09-29 04:00:00|5466|5466|5572|5572|5599|5599|5466|5466|4683300
1128052800000|2005-09-30 04:00:00|5572|5572|5620|5620|5666|5666|5567|5567|6658800
1128312000000|2005-10-03 04:00:00|5621|5621|5678|5678|5692|5692|5615|5615|5065100
1128398400000|2005-10-04 04:00:00|5705|5705|5706|5706|5800|5800|5688|5688|6447900
1128484800000|2005-10-05 04:00:00|5705|5705|5645|5645|5764|5764|5620|5620|5653000
1128571200000|2005-10-06 04:00:00|5640|5640|5641|5641|5700|5700|5595|5595|4699900
1128657600000|2005-10-07 04:00:00|5623|5623|5637|5637|5658|5658|5614|5614|3217500
1128916800000|2005-10-10 04:00:00|5637|5637|5588|5588|5677|5677|5588|5588|3311100
1129003200000|2005-10-11 04:00:00|5590|5590|5518|5518|5619.99|5619.99|5512|5512|4149500
1129089600000|2005-10-12 04:00:00|5511|5511|5503|5503|5560|5560|5469|5469|4997600
1129176000000|2005-10-13 04:00:00|5460|5460|5420|5420|5484|5484|5402|5402|6320100
1129262400000|2005-10-14 04:00:00|5550|5550|5643|5643|5679|5679|5514|5514|8062000
1129521600000|2005-10-17 04:00:00|5650|5650|5644|5644|5653.4|5653.4|5593|5593|4411300
1129608000000|2005-10-18 04:00:00|5600|5600|5651|5651|5680|5680|5600|5600|4658100
1129694400000|2005-10-19 04:00:00|5654|5654|5820|5820|5827|5827|5653|5653|5653600
1129780800000|2005-10-20 04:00:00|5839|5839|5711|5711|5840|5840|5708|5708|5229300
1129867200000|2005-10-21 04:00:00|5721|5721|5714|5714|5782|5782|5651|5651|6069100
1130126400000|2005-10-24 04:00:00|5770|5770|5719|5719|5781|5781|5704.01|5704.01|4278000
1130212800000|2005-10-25 04:00:00|5702|5702|5594|5594|5707|5707|5516|5516|7085200
1130299200000|2005-10-26 04:00:00|5605|5605|5398|5398|5651|5651|5384|5384|9083800
1130385600000|2005-10-27 04:00:00|5545|5545|5461|5461|5556|5556|5442|5442|5088400
1130472000000|2005-10-28 04:00:00|5525|5525|5673|5673|5673|5673|5525|5525|8161900
1130734800000|2005-10-31 05:00:00|5696|5696|5789|5789|5818|5818|5661.1|5661.1|6665000
1130821200000|2005-11-01 05:00:00|5812|5812|5900|5900|5943|5943|5800|5800|10336300
1130907600000|2005-11-02 05:00:00|5825|5825|5957|5957|5989|5989|5825|5825|8163500
1130994000000|2005-11-03 05:00:00|5990|5990|5767|5767|5990|5990|5764|5764|13835900
1131080400000|2005-11-04 05:00:00|5805|5805|5802|5802|5845|5845|5775|5775|8214100
1131339600000|2005-11-07 05:00:00|5850|5850|5850|5850|5870|5870|5801|5801|3733500
1131426000000|2005-11-08 05:00:00|5805|5805|5807|5807|5828|5828|5778|5778|3639900
1131512400000|2005-11-09 05:00:00|5807|5807|5736|5736|5838|5838|5710|5710|5128100
1131598800000|2005-11-10 05:00:00|5795|5795|5929|5929|5938|5938|5774.96|5774.96|7370000
1131685200000|2005-11-11 05:00:00|5940|5940|5965|5965|5977.58|5977.58|5910|5910|3442800
1131944400000|2005-11-14 05:00:00|5975|5975|5914|5914|5976|5976|5913|5913|3740100
1132030800000|2005-11-15 05:00:00|5952|5952|5975|5975|5987|5987|5942|5942|4436700
1132117200000|2005-11-16 05:00:00|5998|5998|6038|6038|6059|6059|5990|5990|5216000
1132203600000|2005-11-17 05:00:00|6075|6075|6098|6098|6099|6099|6005|6005|4555800
1132290000000|2005-11-18 05:00:00|6105|6105|6096|6096|6165|6165|6065|6065|4937100
1132549200000|2005-11-21 05:00:00|6100|6100|6080|6080|6120|6120|6055|6055|5542000
1132635600000|2005-11-22 05:00:00|6062|6062|6067|6067|6083.99|6083.99|6040|6040|3744800
1132722000000|2005-11-23 05:00:00|6067|6067|6053|6053|6077|6077|6035|6035|3035500
1132894800000|2005-11-25 05:00:00|6065|6065|6016|6016|6071|6071|6016|6016|1713200
1133154000000|2005-11-28 05:00:00|6006|6006|5840|5840|6016|6016|5840|5840|6060800
1133240400000|2005-11-29 05:00:00|5850|5850|6007|6007|6039|6039|5850|5850|6894500
1133326800000|2005-11-30 05:00:00|6048|6048|5986|5986|6065|6065|5980|5980|5491600
1133413200000|2005-12-01 05:00:00|6042|6042|6147|6147|6151|6151|6036|6036|5413200
1133499600000|2005-12-02 05:00:00|6147|6147|6197|6197|6214|6214|6147|6147|3443800
1133758800000|2005-12-05 05:00:00|6178|6178|6234|6234|6242|6242|6136|6136|4634700
1133845200000|2005-12-06 05:00:00|6289|6289|6324|6324|6418|6418|6175|6175|5650200
1133931600000|2005-12-07 05:00:00|6296|6296|6261|6261|6300|6300|6205|6205|5074000
1134018000000|2005-12-08 05:00:00|6261|6261|6296|6296|6303|6303|6217|6217|3976400
1134104400000|2005-12-09 05:00:00|6315|6315|6367|6367|6395|6395|6215|6215|2974700
1134363600000|2005-12-12 05:00:00|6368|6368|6320|6320|6379|6379|6201|6201|4086300
1134450000000|2005-12-13 05:00:00|6317|6317|6343|6343|6366|6366|6261|6261|5316300
1134536400000|2005-12-14 05:00:00|6348|6348|6300|6300|6374|6374|6294|6294|3095200
1134622800000|2005-12-15 05:00:00|6316|6316|6333|6333|6345|6345|6254|6254|4109900
1134709200000|2005-12-16 05:00:00|6370|6370|6314|6314|6399|6399|6303|6303|4788000
1134968400000|2005-12-19 05:00:00|6275|6275|6185|6185|6315|6315|6103|6103|12231700
1135054800000|2005-12-20 05:00:00|6185|6185|6306|6306|6381|6381|6180|6180|7769500
1135141200000|2005-12-21 05:00:00|6388|6388|6379|6379|6450|6450|6342|6342|13802700
1135227600000|2005-12-22 05:00:00|6383|6383|6375|6375|6412|6412|6327|6327|8952700
1135314000000|2005-12-23 05:00:00|6395|6395|6365|6365|6410|6410|6330.01|6330.01|3908300
1135659600000|2005-12-27 05:00:00|6460|6460|6360|6360|6461|6461|6321|6321|4856800
1135746000000|2005-12-28 05:00:00|6350|6350|6345|6345|6385|6385|6325|6325|3890700
1135832400000|2005-12-29 05:00:00|6343|6343|6290|6290|6345|6345|6275|6275|3556700
1135918800000|2005-12-30 05:00:00|6252|6252|6214|6214|6275|6275|6213|6213|3388200
1136264400000|2006-01-03 05:00:00|6260|6260|6173|6173|6260|6260|6060|6060|8070600
1136350800000|2006-01-04 05:00:00|6189|6189|6188|6188|6220|6220|6160|6160|5587100
1136437200000|2006-01-05 05:00:00|6223|6223|6169|6169|6288|6288|6149|6149|5626000
1136523600000|2006-01-06 05:00:00|6275|6275|6290|6290|6293|6293|6203|6203|5577800
1136782800000|2006-01-09 05:00:00|6290|6290|6140|6140|6290|6290|6126|6126|8831000
1136869200000|2006-01-10 05:00:00|6145|6145|6261|6261|6277|6277|6144|6144|6238100
1136955600000|2006-01-11 05:00:00|6260|6260|6185|6185|6270|6270|6162|6162|5519600
1137042000000|2006-01-12 05:00:00|6190|6190|6253|6253|6291|6291|6174|6174|5374100
1137128400000|2006-01-13 05:00:00|6134|6134|6094|6094|6134|6134|5971|5971|11005800
1137474000000|2006-01-17 05:00:00|6020|6020|6100|6100|6100|6100|5998|5998|6333200
1137560400000|2006-01-18 05:00:00|6100|6100|6106|6106|6176|6176|6058|6058|7132400
1137646800000|2006-01-19 05:00:00|6131|6131|6147|6147|6210|6210|5929|5929|13390900
1137733200000|2006-01-20 05:00:00|6140|6140|5948|5948|6140|6140|5939|5939|10092000
1137992400000|2006-01-23 05:00:00|5951|5951|5799|5799|5983|5983|5772|5772|9611600
1138078800000|2006-01-24 05:00:00|5805|5805|5831|5831|5869.99|5869.99|5805|5805|8251000
1138165200000|2006-01-25 05:00:00|5873|5873|5798|5798|5888|5888|5745|5745|6530200
1138251600000|2006-01-26 05:00:00|5799|5799|5789|5789|5852|5852|5712|5712|9954400
1138338000000|2006-01-27 05:00:00|5824|5824|5854|5854|5878|5878|5801|5801|6419500
1138597200000|2006-01-30 05:00:00|5840|5840|5777|5777|5870|5870|5765|5765|6739700
1138683600000|2006-01-31 05:00:00|5817|5817|5942|5942|5995|5995|5801|5801|10655300
1138770000000|2006-02-01 05:00:00|5930|5930|5950|5950|5975|5975|5905|5905|7522900
1138856400000|2006-02-02 05:00:00|5973|5973|5936|5936|5974|5974|5875|5875|6235200
1138942800000|2006-02-03 05:00:00|5936|5936|5962|5962|5989|5989|5909|5909|5392600
1139202000000|2006-02-06 05:00:00|5934|5934|5854|5854|5960|5960|5825|5825|4891700
1139288400000|2006-02-07 05:00:00|5850|5850|5773|5773|5908.2|5908.2|5770|5770|5175800
1139374800000|2006-02-08 05:00:00|5752|5752|5759|5759|5808|5808|5525|5525|7320600
1139461200000|2006-02-09 05:00:00|5850|5850|5808|5808|5919|5919|5804|5804|5747900
1139547600000|2006-02-10 05:00:00|5815|5815|5860|5860|5878|5878|5740|5740|4224000
1139806800000|2006-02-13 05:00:00|5850|5850|5859|5859|5878|5878|5817|5817|3352500
1139893200000|2006-02-14 05:00:00|5850|5850|5945|5945|5947|5947|5850|5850|4771900
1139979600000|2006-02-15 05:00:00|5940|5940|5900|5900|5975|5975|5872|5872|4335400
1140066000000|2006-02-16 05:00:00|5924|5924|5850|5850|5926.5|5926.5|5813|5813|5087600
1140152400000|2006-02-17 05:00:00|5825|5825|5800|5800|5840|5840|5783|5783|7065300
1140498000000|2006-02-21 05:00:00|5880|5880|5817|5817|5903.99|5903.99|5794|5794|4689100
1140584400000|2006-02-22 05:00:00|5834|5834|5954|5954|5980|5980|5834|5834|5297100
1140670800000|2006-02-23 05:00:00|5988|5988|5945|5945|5988|5988|5937|5937|4772500
1140757200000|2006-02-24 05:00:00|5910|5910|5889|5889|5946|5946|5851|5851|5348000
1141016400000|2006-02-27 05:00:00|5900|5900|5894|5894|5916|5916|5882|5882|3247000
1141102800000|2006-02-28 05:00:00|5893|5893|5823|5823|5902|5902|5787|5787|5301200
1141189200000|2006-03-01 05:00:00|5805|5805|5843|5843|5846|5846|5784|5784|5303500
1141275600000|2006-03-02 05:00:00|5800|5800|5758|5758|5821.99|5821.99|5722|5722|5964400
1141362000000|2006-03-03 05:00:00|5735|5735|5660|5660|5767|5767|5649|5649|6531200
1141621200000|2006-03-06 05:00:00|5630|5630|5670|5670|5678|5678|5624|5624|5801500
1141707600000|2006-03-07 05:00:00|5622|5622|5642|5642|5732|5732|5610|5610|6308900
1141794000000|2006-03-08 05:00:00|5643|5643|5720|5720|5735|5735|5632|5632|6063300
1141880400000|2006-03-09 05:00:00|5750|5750|5634|5634|5786|5786|5628|5628|5283300
1141966800000|2006-03-10 05:00:00|5639|5639|5617|5617|5679|5679|5615|5615|6984200
1142226000000|2006-03-13 05:00:00|5606|5606|5573|5573|5610|5610|5385|5385|12402500
1142312400000|2006-03-14 05:00:00|5545|5545|5689|5689|5694|5694|5545|5545|7643900
1142398800000|2006-03-15 05:00:00|5690|5690|5734|5734|5752|5752|5655|5655|6608100
1142485200000|2006-03-16 05:00:00|5729|5729|5657|5657|5734|5734|5646|5646|6071400
1142571600000|2006-03-17 05:00:00|5690|5690|5669|5669|5691|5691|5615|5615|6645800
1142830800000|2006-03-20 05:00:00|5658|5658|5653|5653|5690.9|5690.9|5615|5615|4382800
1142917200000|2006-03-21 05:00:00|5674|5674|5621|5621|5691|5691|5556|5556|5928200
1143003600000|2006-03-22 05:00:00|5500|5500|5664|5664|5691|5691|5500|5500|4434600
1143090000000|2006-03-23 05:00:00|5625|5625|5637|5637|5655|5655|5585|5585|5577700
1143176400000|2006-03-24 05:00:00|5618|5618|5578|5578|5678|5678|5545|5545|4957300
1143435600000|2006-03-27 05:00:00|5545.5|5545.5|5493|5493|5575|5575|5483|5483|11124900
1143522000000|2006-03-28 05:00:00|5456|5456|5432|5432|5484|5484|5320|5320|12204700
1143608400000|2006-03-29 05:00:00|5563|5563|5598|5598|5655|5655|5530|5530|9508000
1143694800000|2006-03-30 05:00:00|5575|5575|5626|5626|5697|5697|5572|5572|8091500
1143781200000|2006-03-31 05:00:00|5626|5626|5586|5586|5665|5665|5550|5550|9772100
1144036800000|2006-04-03 04:00:00|5660|5660|5547|5547|5660|5660|5534|5534|7603600
1144123200000|2006-04-04 04:00:00|5540|5540|5530|5530|5570|5570|5500|5500|6942200
1144209600000|2006-04-05 04:00:00|5517|5517|5530|5530|5573|5573|5505|5505|5679500
1144296000000|2006-04-06 04:00:00|5535|5535|5451|5451|5537|5537|5372|5372|12067200
1144382400000|2006-04-07 04:00:00|5465|5465|5369|5369|5523|5523|5365|5365|8075300
1144641600000|2006-04-10 04:00:00|5360|5360|5243|5243|5363|5363|5143|5143|19082200
1144728000000|2006-04-11 04:00:00|5265|5265|5155|5155|5281|5281|5088|5088|14552700
1144814400000|2006-04-12 04:00:00|5155|5155|5346|5346|5357|5357|5155|5155|12100500
1144900800000|2006-04-13 04:00:00|5346|5346|5350|5350|5380|5380|5306|5306|7685500
1145246400000|2006-04-17 04:00:00|5303|5303|5167|5167|5303|5303|5145|5145|10399800
1145332800000|2006-04-18 04:00:00|5270|5270|4967|4967|5293|5293|4951|4951|41603500
1145419200000|2006-04-19 04:00:00|4967|4967|4918|4918|5000|5000|4744|4744|41951200
1145505600000|2006-04-20 04:00:00|4935|4935|5012|5012|5078|5078|4905|4905|19327600
1145592000000|2006-04-21 04:00:00|5051|5051|4957|4957|5075|5075|4948|4948|8944200
1145851200000|2006-04-24 04:00:00|4948|4948|5016|5016|5043|5043|4910|4910|11483200
1145937600000|2006-04-25 04:00:00|5020|5020|4936|4936|5055|5055|4919|4919|8561400
1146024000000|2006-04-26 04:00:00|4959|4959|4897|4897|5000|5000|4880|4880|12284000
1146110400000|2006-04-27 04:00:00|4849|4849|4775|4775|4849|4849|4656|4656|29902900
1146196800000|2006-04-28 04:00:00|4800|4800|4974|4974|4990|4990|4792|4792|15282300
1146456000000|2006-05-01 04:00:00|4930|4930|4980|4980|5022|5022|4930|4930|10991600
1146542400000|2006-05-02 04:00:00|4930|4930|4858|4858|5000|5000|4845|4845|11589600
1146628800000|2006-05-03 04:00:00|4831|4831|4661|4661|4832|4832|4632|4632|23876900
1146715200000|2006-05-04 04:00:00|4660|4660|4653|4653|4715|4715|4608|4608|11609300
1146801600000|2006-05-05 04:00:00|4669|4669|4639|4639|4688|4688|4591.9|4591.9|13243800
1147060800000|2006-05-08 04:00:00|4615|4615|4508|4508|4665|4665|4488|4488|19360600
1147147200000|2006-05-09 04:00:00|4468|4468|4380|4380|4480|4480|4331|4331|30917000
1147233600000|2006-05-10 04:00:00|4479|4479|4617|4617|4643|4643|4431|4431|29522100
1147320000000|2006-05-11 04:00:00|4510|4510|4437|4437|4534|4534|4393|4393|30198100
1147406400000|2006-05-12 04:00:00|4393|4393|4584|4584|4617|4617|4360|4360|17056600
1147665600000|2006-05-15 04:00:00|4585|4585|4670|4670|4699|4699|4560|4560|11641600
1147752000000|2006-05-16 04:00:00|4707|4707|4701|4701|4790|4790|4689|4689|10948400
1147838400000|2006-05-17 04:00:00|4678|4678|4689|4689|4767.9|4767.9|4620|4620|8632100
1147924800000|2006-05-18 04:00:00|4610|4610|4530|4530|4620|4620|4466|4466|17696000
1148011200000|2006-05-19 04:00:00|4530|4530|4442|4442|4540|4540|4420|4420|15507800
1148270400000|2006-05-22 04:00:00|4443|4443|4352|4352|4457|4457|4338|4338|12017500
1148356800000|2006-05-23 04:00:00|4400|4400|4282|4282|4414|4414|4275|4275|12142900
1148443200000|2006-05-24 04:00:00|4277|4277|4209|4209|4277|4277|4144|4144|20168500
1148529600000|2006-05-25 04:00:00|4210|4210|4242|4242|4268|4268|4210|4210|12935100
1148616000000|2006-05-26 04:00:00|4250|4250|4312|4312|4340.99|4340.99|4245|4245|8604700
1148961600000|2006-05-30 04:00:00|4281|4281|4333|4333|4381|4381|4280|4280|8673000
1149048000000|2006-05-31 04:00:00|4375|4375|4396|4396|4415|4415|4346|4346|9255000
1149134400000|2006-06-01 04:00:00|4414|4414|4572|4572|4590|4590|4408|4408|11754300
1149220800000|2006-06-02 04:00:00|4628|4628|4698|4698|4737|4737|4628|4628|12669700
1149480000000|2006-06-05 04:00:00|4670|4670|4622|4622|4711|4711|4604|4604|7065100
1149566400000|2006-06-06 04:00:00|4630|4630|4618|4618|4672|4672|4560|4560|6847000
1149652800000|2006-06-07 04:00:00|4649|4649|4628|4628|4688|4688|4619|4619|5291000
1149739200000|2006-06-08 04:00:00|4672|4672|4625|4625|4695|4695|4579|4579|6128300
1149825600000|2006-06-09 04:00:00|4600|4600|4577|4577|4630|4630|4562|4562|5693900
1150084800000|2006-06-12 04:00:00|4577|4577|4516|4516|4615|4615|4505|4505|4527000
1150171200000|2006-06-13 04:00:00|4482|4482|4543|4543|4565|4565|4475|4475|6279400
1150257600000|2006-06-14 04:00:00|4476|4476|4498|4498|4527|4527|4455|4455|5954800
1150344000000|2006-06-15 04:00:00|4500|4500|4475|4475|4515|4515|4420|4420|7777500
1150430400000|2006-06-16 04:00:00|4490|4490|4429|4429|4499|4499|4420|4420|7265300
1150689600000|2006-06-19 04:00:00|4449|4449|4350|4350|4450|4450|4331|4331|6743900
1150776000000|2006-06-20 04:00:00|4385|4385|4371|4371|4417|4417|4350|4350|5288500
1150862400000|2006-06-21 04:00:00|4350|4350|4407|4407|4460|4460|4350|4350|5706700
1150948800000|2006-06-22 04:00:00|4420|4420|4443|4443|4520|4520|4420|4420|6135900
1151035200000|2006-06-23 04:00:00|4414|4414|4523|4523|4568|4568|4410|4410|6156800
1151294400000|2006-06-26 04:00:00|4511|4511|4494|4494|4570|4570|4465|4465|4391200
1151380800000|2006-06-27 04:00:00|4472|4472|4422|4422|4497|4497|4417|4417|4393100
1151467200000|2006-06-28 04:00:00|4449|4449|4443|4443|4460|4460|4290|4290|7270500
1151553600000|2006-06-29 04:00:00|4443|4443|4501|4501|4582|4582|4443|4443|5402100
1151640000000|2006-06-30 04:00:00|4502|4502|4478|4478|4530|4530|4428|4428|7551500
1151899200000|2006-07-03 04:00:00|4485|4485|4501|4501|4507|4507|4440|4440|2164900
1152072000000|2006-07-05 04:00:00|4500|4500|4511|4511|4524|4524|4429|4429|5041900
1152158400000|2006-07-06 04:00:00|4483|4483|4483|4483|4563|4563|4453|4453|5323200
1152244800000|2006-07-07 04:00:00|4502|4502|4539|4539|4559|4559|4501|4501|4568800
1152504000000|2006-07-10 04:00:00|4545|4545|4682|4682|4695|4695|4545|4545|6973100
1152590400000|2006-07-11 04:00:00|4694|4694|4809|4809|4895|4895|4690|4690|15099500
1152676800000|2006-07-12 04:00:00|4839|4839|4806|4806|4894|4894|4778|4778|6576300
1152763200000|2006-07-13 04:00:00|4807|4807|4801|4801|4874|4874|4781|4781|5419500
1152849600000|2006-07-14 04:00:00|4786|4786|4755|4755|4791|4791|4697|4697|5044400
1153108800000|2006-07-17 04:00:00|4732|4732|4765|4765|4840|4840|4727|4727|4743500
1153195200000|2006-07-18 04:00:00|4764|4764|4840|4840|4881|4881|4738|4738|9171400
1153281600000|2006-07-19 04:00:00|4991|4991|5093|5093|5114|5114|4965|4965|17652300
1153368000000|2006-07-20 04:00:00|5115|5115|5021|5021|5194|5194|4947|4947|10539200
1153454400000|2006-07-21 04:00:00|5040|5040|5000|5000|5040|5040|4935|4935|7790900
1153713600000|2006-07-24 04:00:00|5010|5010|5080|5080|5088|5088|4993|4993|7216700
1153800000000|2006-07-25 04:00:00|5081|5081|5149|5149|5167|5167|5048|5048|5764700
1153886400000|2006-07-26 04:00:00|5125|5125|5053|5053|5141.99|5141.99|5028|5028|5497400
1153972800000|2006-07-27 04:00:00|4870|4870|4946|4946|4955|4955|4740|4740|15388600
1154059200000|2006-07-28 04:00:00|4958|4958|4785|4785|5054|5054|4747|4747|10645700
1154318400000|2006-07-31 04:00:00|4830|4830|4783|4783|4865|4865|4727|4727|6368200
1154404800000|2006-08-01 04:00:00|4750|4750|4782|4782|4800|4800|4746|4746|4002800
1154491200000|2006-08-02 04:00:00|4900|4900|4857|4857|4960|4960|4844|4844|7799900
1154577600000|2006-08-03 04:00:00|4864|4864|4777|4777|4877|4877|4763|4763|5075000
1154664000000|2006-08-04 04:00:00|4829|4829|4856|4856|4910|4910|4791|4791|5253900
1154923200000|2006-08-07 04:00:00|4814|4814|4849|4849|4894|4894|4814|4814|2982000
1155009600000|2006-08-08 04:00:00|4883|4883|4942|4942|4971|4971|4878|4878|4885300
1155096000000|2006-08-09 04:00:00|4987|4987|4898|4898|4997|4997|4890|4890|3534800
1155182400000|2006-08-10 04:00:00|4741|4741|4740|4740|4785|4785|4650|4650|10787700
1155268800000|2006-08-11 04:00:00|4708|4708|4757|4757|4774|4774|4698|4698|3743600
1155528000000|2006-08-14 04:00:00|4799|4799|4766|4766|4814|4814|4751|4751|4225700
1155614400000|2006-08-15 04:00:00|4829|4829|4813|4813|4829|4829|4775|4775|3074000
1155700800000|2006-08-16 04:00:00|4829|4829|4814|4814|4850|4850|4784|4784|4098200
1155787200000|2006-08-17 04:00:00|4814|4814|4904|4904|4938|4938|4812|4812|5228300
1155873600000|2006-08-18 04:00:00|4895|4895|4950|4950|4954|4954|4852|4852|5029900
1156132800000|2006-08-21 04:00:00|4902|4902|4956|4956|4993|4993|4902|4902|3092200
1156219200000|2006-08-22 04:00:00|4950|4950|4964|4964|5018|5018|4945|4945|3905500
1156305600000|2006-08-23 04:00:00|4965|4965|4964|4964|4995|4995|4945|4945|2216300
1156392000000|2006-08-24 04:00:00|4969|4969|5116|5116|5130|5130|4964|4964|5342400
1156478400000|2006-08-25 04:00:00|5075|5075|5088|5088|5107|5107|5015|5015|2908200
1156737600000|2006-08-28 04:00:00|5054|5054|5133|5133|5175|5175|5047|5047|4092400
1156824000000|2006-08-29 04:00:00|5075|5075|5103|5103|5159|5159|5060|5060|3936200
1156910400000|2006-08-30 04:00:00|5128|5128|5175|5175|5208|5208|5098|5098|4515800
1156996800000|2006-08-31 04:00:00|5175|5175|5195|5195|5203|5203|5125|5125|4325200
1157083200000|2006-09-01 04:00:00|5195|5195|5180|5180|5202|5202|5133|5133|4312600
1157428800000|2006-09-05 04:00:00|5190|5190|5070|5070|5198|5198|5065|5065|4540100
1157515200000|2006-09-06 04:00:00|5051|5051|5042|5042|5110|5110|4971|4971|4551300
1157601600000|2006-09-07 04:00:00|5050|5050|5021|5021|5082|5082|4997|4997|2410100
1157688000000|2006-09-08 04:00:00|5060|5060|5090|5090|5113|5113|5034|5034|3330700
1157947200000|2006-09-11 04:00:00|5023|5023|5160|5160|5175|5175|5021|5021|3799000
1158033600000|2006-09-12 04:00:00|5164|5164|5253|5253|5267|5267|5164|5164|5188600
1158120000000|2006-09-13 04:00:00|5227|5227|5205|5205|5278|5278|5193|5193|3870300
1158206400000|2006-09-14 04:00:00|5205|5205|5181|5181|5220|5220|5150|5150|3341900
1158292800000|2006-09-15 04:00:00|5204|5204|5221|5221|5238|5238|5190|5190|5922100
1158552000000|2006-09-18 04:00:00|5215|5215|5209|5209|5284|5284|5193|5193|5669200
1158638400000|2006-09-19 04:00:00|5180|5180|5187|5187|5215|5215|5112|5112|4244500
1158724800000|2006-09-20 04:00:00|5174|5174|5153|5153|5199|5199|5146|5146|2802900
1158811200000|2006-09-21 04:00:00|5138|5138|5029|5029|5190|5190|5002|5002|4932000
1158897600000|2006-09-22 04:00:00|5030|5030|4897|4897|5030|5030|4890|4890|7753300
1159156800000|2006-09-25 04:00:00|4942|4942|4882|4882|4953|4953|4830|4830|5900300
1159243200000|2006-09-26 04:00:00|4946|4946|4862|4862|4946|4946|4855|4855|5622000
1159329600000|2006-09-27 04:00:00|4862|4862|4908|4908|4932|4932|4791|4791|6510100
1159416000000|2006-09-28 04:00:00|4920|4920|4946|4946|4951|4951|4900|4900|3615500
1159502400000|2006-09-29 04:00:00|4930|4930|4920|4920|4975|4975|4891|4891|5875600
1159761600000|2006-10-02 04:00:00|4911|4911|4943|4943|4958|4958|4852|4852|4924000
1159848000000|2006-10-03 04:00:00|4943|4943|4958|4958|4978|4978|4895|4895|4814500
1159934400000|2006-10-04 04:00:00|4934|4934|4956|4956|4970|4970|4902|4902|5260800
1160020800000|2006-10-05 04:00:00|4922|4922|5067|5067|5073|5073|4910|4910|5943700
1160107200000|2006-10-06 04:00:00|5060|5060|5150|5150|5261|5261|5056|5056|9803400
1160366400000|2006-10-09 04:00:00|5149|5149|5072|5072|5150|5150|5062|5062|3768300
1160452800000|2006-10-10 04:00:00|5095|5095|4965|4965|5098|5098|4956|4956|5325500
1160539200000|2006-10-11 04:00:00|4962|4962|5010|5010|5037|5037|4930|4930|4649000
1160625600000|2006-10-12 04:00:00|5000|5000|4962|4962|5000|5000|4908|4908|5007900
1160712000000|2006-10-13 04:00:00|4925|4925|4875|4875|4940|4940|4852|4852|7707300
1160971200000|2006-10-16 04:00:00|4715|4715|4754|4754|5036|5036|4715|4715|32187700
1161057600000|2006-10-17 04:00:00|4727|4727|4673|4673|4766|4766|4661|4661|15105900
1161144000000|2006-10-18 04:00:00|4701|4701|4800|4800|4803|4803|4665|4665|9840400
1161230400000|2006-10-19 04:00:00|4920|4920|5065|5065|5103|5103|4879|4879|21296900
1161316800000|2006-10-20 04:00:00|5085|5085|5070|5070|5145|5145|5058|5058|12075800
1161576000000|2006-10-23 04:00:00|5077|5077|5064|5064|5118|5118|5033|5033|6835900
1161662400000|2006-10-24 04:00:00|5050|5050|4984|4984|5079|5079|4983|4983|7485500
1161748800000|2006-10-25 04:00:00|4985|4985|4863|4863|4990|4990|4844|4844|13031100
1161835200000|2006-10-26 04:00:00|4930|4930|4937|4937|4965|4965|4890|4890|7952000
1161921600000|2006-10-27 04:00:00|4925|4925|4941|4941|4991|4991|4893|4893|5413500
1162184400000|2006-10-30 05:00:00|4964|4964|4903|4903|4979|4979|4874|4874|5325700
1162270800000|2006-10-31 05:00:00|4910|4910|4878|4878|4929|4929|4855|4855|6353500
1162357200000|2006-11-01 05:00:00|4934|4934|4830|4830|4954|4954|4786|4786|5525900
1162443600000|2006-11-02 05:00:00|4810|4810|4862|4862|4920|4920|4809|4809|5651900
1162530000000|2006-11-03 05:00:00|4875|4875|4783|4783|4875|4875|4747|4747|6677400
1162789200000|2006-11-06 05:00:00|4784|4784|4841|4841|4872|4872|4783|4783|6218500
1162875600000|2006-11-07 05:00:00|4876|4876|4957|4957|5000|5000|4835|4835|9393900
1162962000000|2006-11-08 05:00:00|4844|4844|4800|4800|4868|4868|4737|4737|15684200
1163048400000|2006-11-09 05:00:00|4800|4800|4527|4527|4800|4800|4512|4512|21447600
1163134800000|2006-11-10 05:00:00|4545|4545|4611|4611|4650|4650|4528|4528|10615900
1163394000000|2006-11-13 05:00:00|4624|4624|4675|4675|4686|4686|4580|4580|9117900
1163480400000|2006-11-14 05:00:00|4702|4702|4744|4744|4752|4752|4686|4686|8889300
1163566800000|2006-11-15 05:00:00|4739|4739|4796|4796|4808|4808|4735|4735|7700400
1163653200000|2006-11-16 05:00:00|4820|4820|4762|4762|4829|4829|4750|4750|5271500
1163739600000|2006-11-17 05:00:00|4760|4760|4725|4725|4768|4768|4688|4688|5714800
1163998800000|2006-11-20 05:00:00|4772|4772|4681|4681|4787|4787|4673|4673|6018100
1164085200000|2006-11-21 05:00:00|4700|4700|4633|4633|4700|4700|4619|4619|6132100
1164171600000|2006-11-22 05:00:00|4623|4623|4656|4656|4668|4668|4622|4622|4855300
1164344400000|2006-11-24 05:00:00|4640|4640|4671|4671|4700|4700|4619|4619|1842400
1164603600000|2006-11-27 05:00:00|4670|4670|4618|4618|4689|4689|4618|4618|5617000
1164690000000|2006-11-28 05:00:00|4625|4625|4734|4734|4800|4800|4625|4625|9759800
1164776400000|2006-11-29 05:00:00|4746|4746|4756|4756|4761|4761|4694|4694|8223000
1164862800000|2006-11-30 05:00:00|4795|4795|4908|4908|4948|4948|4790|4790|11435600
1164949200000|2006-12-01 05:00:00|4944|4944|4883|4883|4984|4984|4848.5|4848.5|7665900
1165208400000|2006-12-04 05:00:00|4885|4885|4891|4891|4953|4953|4862|4862|7846800
1165294800000|2006-12-05 05:00:00|4910|4910|4888|4888|4917|4917|4868.2|4868.2|4601200
1165381200000|2006-12-06 05:00:00|4903|4903|4901|4901|4914|4914|4872|4872|9800000
1165467600000|2006-12-07 05:00:00|4908|4908|4949|4949|5025|5025|4900|4900|10123100
1165554000000|2006-12-08 05:00:00|4937|4937|4991|4991|4995|4995|4928|4928|6141000
1165813200000|2006-12-11 05:00:00|4990|4990|5009|5009|5030.65|5030.65|4935|4935|4475300
1165899600000|2006-12-12 05:00:00|4991|4991|5004|5004|5037|5037|4976|4976|7151800
1165986000000|2006-12-13 05:00:00|5043|5043|4971|4971|5056|5056|4964|4964|6556600
1166072400000|2006-12-14 05:00:00|5000|5000|4970|4970|5021|5021|4959|4959|7523100
1166158800000|2006-12-15 05:00:00|4967|4967|5009|5009|5015|5015|4914|4914|7425900
1166418000000|2006-12-18 05:00:00|5020|5020|5040|5040|5053|5053|4998|4998|5465300
1166504400000|2006-12-19 05:00:00|5050|5050|5233|5233|5253|5253|5049.4|5049.4|13079400
1166590800000|2006-12-20 05:00:00|5256|5256|5356|5356|5370|5370|5234|5234|10264900
1166677200000|2006-12-21 05:00:00|5389|5389|5393|5393|5446|5446|5363|5363|8171700
1166763600000|2006-12-22 05:00:00|5376|5376|5345|5345|5391|5391|5291|5291|4569100
1167109200000|2006-12-26 05:00:00|5368|5368|5323|5323|5383|5383|5299|5299|2317300
1167195600000|2006-12-27 05:00:00|5234|5234|5338|5338|5360|5360|5205|5205|4915200
1167282000000|2006-12-28 05:00:00|5287|5287|5366|5366|5375|5375|5287|5287|3626500
1167368400000|2006-12-29 05:00:00|5340|5340|5373|5373|5404|5404|5340|5340|4410400
1167800400000|2007-01-03 05:00:00|5432|5432|5257|5257|5434|5434|5232|5232|8361300
1167886800000|2007-01-04 05:00:00|5250|5250|5291|5291|5300|5300|5205|5205|5154600
1167973200000|2007-01-05 05:00:00|5280|5280|5255|5255|5305|5305|5193|5193|6215700
1168232400000|2007-01-08 05:00:00|5245|5245|5332|5332|5349|5349|5222|5222|4344100
1168318800000|2007-01-09 05:00:00|5335|5335|5268|5268|5335|5335|5243|5243|5484000
1168405200000|2007-01-10 05:00:00|5282|5282|5283|5283|5325|5325|5220|5220|5075600
1168491600000|2007-01-11 05:00:00|5311|5311|5445|5445|5450|5450|5295|5295|5491000
1168578000000|2007-01-12 05:00:00|5440|5440|5510|5510|5534|5534|5425|5425|8346500
1168923600000|2007-01-16 05:00:00|5510|5510|5575|5575|5595|5595|5472|5472|8214400
1169010000000|2007-01-17 05:00:00|5595|5595|5565|5565|5629|5629|5552|5552|6743200
1169096400000|2007-01-18 05:00:00|5460|5460|5380|5380|5460|5460|5336|5336|13150100
1169182800000|2007-01-19 05:00:00|5380|5380|5320|5320|5380|5380|5308|5308|8131200
1169442000000|2007-01-22 05:00:00|5320|5320|5219|5219|5325|5325|5205|5205|8795700
1169528400000|2007-01-23 05:00:00|5220|5220|5147|5147|5245|5245|5140|5140|7639700
1169614800000|2007-01-24 05:00:00|5137|5137|5180|5180|5231|5231|5076|5076|8157800
1169701200000|2007-01-25 05:00:00|5180|5180|5210|5210|5240|5240|5180|5180|4976800
1169787600000|2007-01-26 05:00:00|5206|5206|5154|5154|5214|5214|5128|5128|4097600
1170046800000|2007-01-29 05:00:00|5135|5135|5173|5173|5201|5201|5135|5135|5029000
1170133200000|2007-01-30 05:00:00|5202|5202|5221|5221|5253|5253|5181|5181|5881200
1170219600000|2007-01-31 05:00:00|5250|5250|5226|5226|5250|5250|5144|5144|4266600
1170306000000|2007-02-01 05:00:00|5227|5227|5280|5280|5322|5322|5178|5178|4694500
1170392400000|2007-02-02 05:00:00|5285|5285|5291|5291|5345|5345|5275|5275|4959500
1170651600000|2007-02-05 05:00:00|5195|5195|5233|5233|5283|5283|5186|5186|6473200
1170738000000|2007-02-06 05:00:00|5180|5180|5099|5099|5189|5189|5051|5051|10969500
1170824400000|2007-02-07 05:00:00|5139|5139|5125|5125|5139|5139|5099|5099|5172000
1170910800000|2007-02-08 05:00:00|5128|5128|5124|5124|5166|5166|5117|5117|4105700
1170997200000|2007-02-09 05:00:00|5128|5128|5088|5088|5152|5152|5075|5075|4438700
1171256400000|2007-02-12 05:00:00|5145|5145|5162|5162|5199|5199|5138|5138|5510217
1171342800000|2007-02-13 05:00:00|5194|5194|5161|5161|5220|5220|5146|5146|6084716
1171429200000|2007-02-14 05:00:00|5171|5171|5164|5164|5193.4|5193.4|5131|5131|5125299
1171515600000|2007-02-15 05:00:00|5210|5210|5361|5361|5415|5415|5198|5198|8389600
1171602000000|2007-02-16 05:00:00|5351|5351|5395|5395|5428|5428|5343|5343|6276600
1171947600000|2007-02-20 05:00:00|5455|5455|5382|5382|5495|5495|5361|5361|6237000
1172034000000|2007-02-21 05:00:00|5383|5383|5353|5353|5413|5413|5321|5321|4792000
1172120400000|2007-02-22 05:00:00|5382|5382|5372|5372|5400|5400|5345|5345|3895000
1172206800000|2007-02-23 05:00:00|5408|5408|5303|5303|5429|5429|5288|5288|4588600
1172466000000|2007-02-26 05:00:00|5317|5317|5321|5321|5335|5335|5267|5267|4700607
1172552400000|2007-02-27 05:00:00|5322|5322|5171|5171|5368|5368|5094|5094|8679200
1172638800000|2007-02-28 05:00:00|5202|5202|5218|5218|5272|5272|5171|5171|7017800
1172725200000|2007-03-01 05:00:00|5206|5206|5274|5274|5320|5320|5124|5124|8698546
1172811600000|2007-03-02 05:00:00|5399|5399|5418|5418|5508|5508|5300|5300|13175700
1173070800000|2007-03-05 05:00:00|5390|5390|5296|5296|5485|5485|5293|5293|9364200
1173157200000|2007-03-06 05:00:00|5441|5441|5398|5398|5450|5450|5354|5354|13281400
1173243600000|2007-03-07 05:00:00|5381|5381|5380|5380|5400|5400|5311|5311|6584500
1173330000000|2007-03-08 05:00:00|5417|5417|5333|5333|5425|5425|5311|5311|6038300
1173416400000|2007-03-09 05:00:00|5350|5350|5300|5300|5380|5380|5284|5284|4786100
1173672000000|2007-03-12 04:00:00|5340|5340|5327|5327|5361|5361|5267|5267|6895600
1173758400000|2007-03-13 04:00:00|5327|5327|5300|5300|5402|5402|5297|5297|10299800
1173844800000|2007-03-14 04:00:00|5290|5290|5337|5337|5395|5395|5273|5273|8599100
1173931200000|2007-03-15 04:00:00|5337|5337|5405|5405|5423|5423|5318|5318|6508200
1174017600000|2007-03-16 04:00:00|5431|5431|5313|5313|5463|5463|5289|5289|12428500
1174276800000|2007-03-19 04:00:00|5354|5354|5430|5430|5452|5452|5333|5333|7729900
1174363200000|2007-03-20 04:00:00|5430|5430|5410|5410|5491|5491|5388|5388|9084056
1174449600000|2007-03-21 04:00:00|5405|5405|5503|5503|5514|5514|5330|5330|13092618
1174536000000|2007-03-22 04:00:00|5534|5534|5569|5569|5623|5623|5465|5465|13125757
1174622400000|2007-03-23 04:00:00|5546|5546|5651|5651|5674|5674|5527|5527|8674100
1174881600000|2007-03-26 04:00:00|5647|5647|5688|5688|5710|5710|5620|5620|9688964
1174968000000|2007-03-27 04:00:00|5600|5600|5585|5585|5661|5661|5490|5490|15167800
1175054400000|2007-03-28 04:00:00|5598|5598|5481|5481|5674|5674|5459|5459|12456100
1175140800000|2007-03-29 04:00:00|5374|5374|5284|5284|5374|5374|5235|5235|26422271
1175227200000|2007-03-30 04:00:00|5284|5284|5297|5297|5323|5323|5252|5252|8706200
1175486400000|2007-04-02 04:00:00|5340|5340|5373|5373|5395|5395|5313|5313|8847400
1175572800000|2007-04-03 04:00:00|5408|5408|5461|5461|5485|5485|5400|5400|9027714
1175659200000|2007-04-04 04:00:00|5461|5461|5506|5506|5540|5540|5440|5440|8705200
1175745600000|2007-04-05 04:00:00|5482|5482|5533|5533|5590|5590|5472|5472|9043761
1176091200000|2007-04-09 04:00:00|5515|5515|5488|5488|5538|5538|5481|5481|8099000
1176177600000|2007-04-10 04:00:00|5485|5485|5424|5424|5509|5509|5391|5391|8314766
1176264000000|2007-04-11 04:00:00|5387|5387|5314|5314|5421|5421|5290|5290|10259650
1176350400000|2007-04-12 04:00:00|5291|5291|5312|5312|5336|5336|5276|5276|5215950
1176436800000|2007-04-13 04:00:00|5335|5335|5295|5295|5335|5335|5220|5220|6946905
1176696000000|2007-04-16 04:00:00|5296|5296|5385|5385|5385|5385|5275|5275|6471199
1176782400000|2007-04-17 04:00:00|5480|5480|5462|5462|5515|5515|5409|5409|12462175
1176868800000|2007-04-18 04:00:00|5422|5422|5421|5421|5495|5495|5387|5387|7377196
1176955200000|2007-04-19 04:00:00|5150|5150|5205|5205|5249|5249|5125|5125|19940897
1177041600000|2007-04-20 04:00:00|5249|5249|5320|5320|5385|5385|5211|5211|13710896
1177300800000|2007-04-23 04:00:00|5320|5320|5395|5395|5403|5403|5300|5300|7865395
1177387200000|2007-04-24 04:00:00|5390|5390|5423|5423|5437|5437|5335|5335|9402272
1177473600000|2007-04-25 04:00:00|5325|5325|5294|5294|5390|5390|5234|5234|14426236
1177560000000|2007-04-26 04:00:00|5310|5310|5271|5271|5362|5362|5218|5218|14477455
1177646400000|2007-04-27 04:00:00|5272|5272|5315|5315|5325|5325|5272|5272|6330869
1177905600000|2007-04-30 04:00:00|5356|5356|5306|5306|5356|5356|5274|5274|7393900
1177992000000|2007-05-01 04:00:00|5292|5292|5275|5275|5300|5300|5244|5244|9132167
1178078400000|2007-05-02 04:00:00|5310|5310|5379|5379|5395|5395|5272|5272|7428866
1178164800000|2007-05-03 04:00:00|5395|5395|5319|5319|5400|5400|5299|5299|7627048
1178251200000|2007-05-04 04:00:00|5315|5315|5357|5357|5384|5384|5300|5300|5999900
1178510400000|2007-05-07 04:00:00|5359|5359|5325|5325|5392|5392|5316|5316|8083480
1178596800000|2007-05-08 04:00:00|5300|5300|5311|5311|5325|5325|5278|5278|8615463
1178683200000|2007-05-09 04:00:00|5283|5283|5309|5309|5350|5350|5274|5274|6941468
1178769600000|2007-05-10 04:00:00|5276|5276|5302|5302|5358|5358|5200|5200|4780787
1178856000000|2007-05-11 04:00:00|5303|5303|5359|5359|5380|5380|5286|5286|7441100
1179115200000|2007-05-14 04:00:00|5346|5346|5283|5283|5349|5349|5278|5278|5883881
1179201600000|2007-05-15 04:00:00|5302|5302|5268|5268|5314|5314|5252|5252|6632000
1179288000000|2007-05-16 04:00:00|5285|5285|5380|5380|5382|5382|5259|5259|6847600
1179374400000|2007-05-17 04:00:00|5357|5357|5365|5365|5400|5400|5323.6|5323.6|5022100
1179460800000|2007-05-18 04:00:00|5373|5373|5347|5347|5380|5380|5314|5314|5922540
1179720000000|2007-05-21 04:00:00|5344|5344|5350|5350|5425|5425|5312|5312|6847850
1179806400000|2007-05-22 04:00:00|5358|5358|5389|5389|5435|5435|5335|5335|6655638
1179892800000|2007-05-23 04:00:00|5389|5389|5393|5393|5425|5425|5361|5361|6720909
1179979200000|2007-05-24 04:00:00|5379|5379|5421|5421|5443|5443|5367|5367|8538920
1180065600000|2007-05-25 04:00:00|5460|5460|5441|5441|5461|5461|5403|5403|4909709
1180411200000|2007-05-29 04:00:00|5440|5440|5457|5457|5479|5479|5440|5440|5129620
1180497600000|2007-05-30 04:00:00|5439|5439|5457|5457|5490|5490|5423|5423|4266834
1180584000000|2007-05-31 04:00:00|5475|5475|5477|5477|5532|5532|5451|5451|7305745
1180670400000|2007-06-01 04:00:00|5494|5494|5521|5521|5547|5547|5482|5482|6150663
1180929600000|2007-06-04 04:00:00|5490|5490|5520|5520|5545|5545|5490|5490|4580372
1181016000000|2007-06-05 04:00:00|5495|5495|5470|5470|5513|5513|5433|5433|5688312
1181102400000|2007-06-06 04:00:00|5431|5431|5397|5397|5463|5463|5382|5382|4658080
1181188800000|2007-06-07 04:00:00|5307|5307|5336|5336|5424|5424|5307|5307|6274200
1181275200000|2007-06-08 04:00:00|5354|5354|5367|5367|5384|5384|5301|5301|5842046
1181534400000|2007-06-11 04:00:00|5370|5370|5319|5319|5370|5370|5305|5305|4417100
1181620800000|2007-06-12 04:00:00|5330|5330|5299|5299|5330|5330|5277|5277|6611000
1181707200000|2007-06-13 04:00:00|5326|5326|5311|5311|5326|5326|5235|5235|7288500
1181793600000|2007-06-14 04:00:00|5320|5320|5295|5295|5320|5320|5280|5280|4176115
1181880000000|2007-06-15 04:00:00|5312|5312|5290|5290|5325|5325|5278|5278|7574900
1182139200000|2007-06-18 04:00:00|5281|5281|5287|5287|5319|5319|5266|5266|4339621
1182225600000|2007-06-19 04:00:00|5269|5269|5274|5274|5293|5293|5260|5260|5666400
1182312000000|2007-06-20 04:00:00|5279|5279|5150|5150|5279|5279|5139|5139|12731491
1182398400000|2007-06-21 04:00:00|5160|5160|5177|5177|5178|5178|5113|5113|7153685
1182484800000|2007-06-22 04:00:00|5168|5168|5130|5130|5190|5190|5103|5103|7963166
1182744000000|2007-06-25 04:00:00|5155|5155|5150|5150|5178|5178|5121|5121|6007145
1182830400000|2007-06-26 04:00:00|5179|5179|5179|5179|5205|5205|5136|5136|5170538
1182916800000|2007-06-27 04:00:00|5114|5114|5175|5175|5176|5176|5105|5105|4839727
1183003200000|2007-06-28 04:00:00|5153|5153|5210|5210|5235|5235|5145|5145|6556298
1183089600000|2007-06-29 04:00:00|5250|5250|5114|5114|5300|5300|5070|5070|10128020
1183348800000|2007-07-02 04:00:00|5159|5159|5222|5222|5222|5222|5148|5148|6848400
1183435200000|2007-07-03 04:00:00|5222|5222|5214|5214|5244|5244|5175|5175|2751900
1183608000000|2007-07-05 04:00:00|5214|5214|5245|5245|5255|5255|5170|5170|6865970
1183694400000|2007-07-06 04:00:00|5253|5253|5302|5302|5318|5318|5211|5211|4825746
1183953600000|2007-07-09 04:00:00|5300|5300|5197|5197|5307|5307|5194|5194|7363142
1184040000000|2007-07-10 04:00:00|5175|5175|5155|5155|5248|5248|5147|5147|7001538
1184126400000|2007-07-11 04:00:00|5143|5143|5141|5141|5190|5190|5115|5115|12962800
1184212800000|2007-07-12 04:00:00|5138|5138|5309|5309|5310|5310|5113|5113|12038400
1184299200000|2007-07-13 04:00:00|5300|5300|5298|5298|5308|5308|5237|5237|4476206
1184558400000|2007-07-16 04:00:00|5390|5390|5295|5295|5390|5390|5287|5287|6168215
1184644800000|2007-07-17 04:00:00|5266|5266|5300|5300|5342|5342|5259|5259|5691133
1184731200000|2007-07-18 04:00:00|5401|5401|5358|5358|5410|5410|5314|5314|8996700
1184817600000|2007-07-19 04:00:00|5195|5195|5189|5189|5230|5230|5130|5130|17659310
1184904000000|2007-07-20 04:00:00|5167|5167|5132|5132|5190|5190|5078|5078|9549100
1185163200000|2007-07-23 04:00:00|5150|5150|5117|5117|5166|5166|5106|5106|6812200
1185249600000|2007-07-24 04:00:00|5117|5117|5100|5100|5156|5156|5096|5096|8679500
1185336000000|2007-07-25 04:00:00|5099|5099|5121|5121|5142|5142|5070|5070|8547700
1185422400000|2007-07-26 04:00:00|5051|5051|5021|5021|5112|5112|4980|4980|8760367
1185508800000|2007-07-27 04:00:00|4991|4991|4913|4913|5039|5039|4910|4910|10559500
1185768000000|2007-07-30 04:00:00|4940|4940|4894|4894|5025|5025|4875|4875|7892100
1185854400000|2007-07-31 04:00:00|4916|4916|4843|4843|4923|4923|4813|4813|10434800
1185940800000|2007-08-01 04:00:00|4824|4824|4799|4799|4887|4887|4736|4736|11590817
1186027200000|2007-08-02 04:00:00|4750|4750|4836|4836|4880|4880|4750|4750|10438188
1186113600000|2007-08-03 04:00:00|4925|4925|4750|4750|4925|4925|4740|4740|10970100
1186372800000|2007-08-06 04:00:00|4775|4775|4850|4850|4855|4855|4751|4751|9647900
1186459200000|2007-08-07 04:00:00|4836|4836|4799|4799|4907|4907|4582|4582|9495000
1186545600000|2007-08-08 04:00:00|4830|4830|4757|4757|4830|4830|4695|4695|10244700
1186632000000|2007-08-09 04:00:00|4779|4779|4633|4633|4796|4796|4603|4603|14537200
1186718400000|2007-08-10 04:00:00|4640|4640|4748|4748|4807|4807|4605|4605|11879490
1186977600000|2007-08-13 04:00:00|4785|4785|4904|4904|4999|4999|4780|4780|12147000
1187064000000|2007-08-14 04:00:00|4929|4929|4848|4848|4938|4938|4817|4817|6202000
1187150400000|2007-08-15 04:00:00|4885|4885|4912|4912|5010|5010|4875|4875|10229995
1187236800000|2007-08-16 04:00:00|4860|4860|4886|4886|4913|4913|4797|4797|9655400
1187323200000|2007-08-17 04:00:00|4944|4944|4980|4980|4987|4987|4890|4890|9515800
1187582400000|2007-08-20 04:00:00|5012|5012|4955|4955|5047|5047|4922|4922|7082900
1187668800000|2007-08-21 04:00:00|4955|4955|4956|4956|4992|4992|4927|4927|5806728
1187755200000|2007-08-22 04:00:00|4900|4900|4865|4865|4922|4922|4810|4810|10319200
1187841600000|2007-08-23 04:00:00|4890|4890|4862|4862|4900|4900|4834|4834|5916500
1187928000000|2007-08-24 04:00:00|4840|4840|4961|4961|4979|4979|4817|4817|6220500
1188187200000|2007-08-27 04:00:00|4942|4942|4919|4919|4994|4994|4919|4919|4221280
1188273600000|2007-08-28 04:00:00|4936|4936|4863|4863|4964|4964|4861|4861|5267400
1188360000000|2007-08-29 04:00:00|4881|4881|4869|4869|4900|4900|4827|4827|6245200
1188446400000|2007-08-30 04:00:00|4869|4869|4905|4905|4949|4949|4833|4833|6553300
1188532800000|2007-08-31 04:00:00|4930|4930|5001|5001|5030|5030|4901|4901|9211400
1188878400000|2007-09-04 04:00:00|5011|5011|5019|5019|5075|5075|4999|4999|7922495
1188964800000|2007-09-05 04:00:00|4986|4986|4929|4929|5000|5000|4914|4914|6184200
1189051200000|2007-09-06 04:00:00|4903|4903|4960|4960|4972|4972|4903|4903|4168900
1189137600000|2007-09-07 04:00:00|4915|4915|4919|4919|4950|4950|4898|4898|4200100
1189396800000|2007-09-10 04:00:00|4934|4934|4912|4912|4948|4948|4897|4897|6126100
1189483200000|2007-09-11 04:00:00|4942|4942|4957|4957|4973|4973|4878|4878|5778100
1189569600000|2007-09-12 04:00:00|4953|4953|4947|4947|4974|4974|4935|4935|6619900
1189656000000|2007-09-13 04:00:00|4965|4965|4955|4955|4986|4986|4939|4939|5046800
1189742400000|2007-09-14 04:00:00|4928|4928|4991|4991|5016|5016|4918.4|4918.4|7101800
1190001600000|2007-09-17 04:00:00|4973|4973|4995|4995|5011|5011|4957|4957|6284300
1190088000000|2007-09-18 04:00:00|5011|5011|5010|5010|5048|5048|4953|4953|9325000
1190174400000|2007-09-19 04:00:00|5025|5025|4984|4984|5044|5044|4960|4960|7489400
1190260800000|2007-09-20 04:00:00|4980|4980|4981|4981|5001|5001|4955|4955|5387725
1190347200000|2007-09-21 04:00:00|5017|5017|4991|4991|5017|5017|4978|4978|9616400
1190606400000|2007-09-24 04:00:00|5000|5000|4956|4956|5010|5010|4943|4943|12594500
1190692800000|2007-09-25 04:00:00|4953|4953|4948|4948|4991|4991|4943|4943|7868700
1190779200000|2007-09-26 04:00:00|4952|4952|4931|4931|4954|4954|4913|4913|8035400
1190865600000|2007-09-27 04:00:00|4945|4945|4926|4926|4948|4948|4924|4924|7162100
1190952000000|2007-09-28 04:00:00|4902|4902|4843|4843|4902|4902|4800|4800|12939826
1191211200000|2007-10-01 04:00:00|4887|4887|4814|4814|4898|4898|4791|4791|7450800
1191297600000|2007-10-02 04:00:00|4820|4820|4789|4789|4841|4841|4742|4742|8577600
1191384000000|2007-10-03 04:00:00|4780|4780|4705|4705|4780|4780|4659|4659|13404300
1191470400000|2007-10-04 04:00:00|4742|4742|4738|4738|4764|4764|4715|4715|8024000
1191556800000|2007-10-05 04:00:00|4744|4744|4770|4770|4802|4802|4738|4738|7696600
1191816000000|2007-10-08 04:00:00|4770|4770|4781|4781|4796|4796|4768|4768|3853800
1191902400000|2007-10-09 04:00:00|4779|4779|4849|4849|4850|4850|4776|4776|7991400
1191988800000|2007-10-10 04:00:00|4848|4848|4933|4933|4968|4968|4844|4844|13164900
1192075200000|2007-10-11 04:00:00|4954|4954|4934|4934|4960|4960|4920|4920|10103300
1192161600000|2007-10-12 04:00:00|4924|4924|4969|4969|4998|4998|4915|4915|9159246
1192420800000|2007-10-15 04:00:00|4975|4975|4893|4893|4975|4975|4875|4875|8021300
1192507200000|2007-10-16 04:00:00|4891|4891|4850|4850|4911|4911|4836|4836|6462100
1192593600000|2007-10-17 04:00:00|4849|4849|4860|4860|4941|4941|4825|4825|5703600
1192680000000|2007-10-18 04:00:00|4900|4900|4810|4810|4900|4900|4792|4792|20664700
1192766400000|2007-10-19 04:00:00|4774|4774|4745|4745|4797|4797|4737|4737|11601200
1193025600000|2007-10-22 04:00:00|4724|4724|4813|4813|4818|4818|4709|4709|7585700
1193112000000|2007-10-23 04:00:00|4818|4818|4884|4884|4914|4914|4815|4815|6566000
1193198400000|2007-10-24 04:00:00|4925|4925|4847|4847|4942|4942|4790|4790|7371800
1193284800000|2007-10-25 04:00:00|4847|4847|4853|4853|4896|4896|4818|4818|6569800
1193371200000|2007-10-26 04:00:00|4862|4862|4799|4799|4878|4878|4700|4700|6127600
1193630400000|2007-10-29 04:00:00|4823|4823|4795|4795|4849|4849|4780|4780|4789758
1193716800000|2007-10-30 04:00:00|4777|4777|4790|4790|4820|4820|4740|4740|5111600
1193803200000|2007-10-31 04:00:00|4855|4855|4915|4915|4962|4962|4840|4840|9457500
1193889600000|2007-11-01 04:00:00|4882|4882|4855|4855|4943|4943|4850|4850|6727600
1193976000000|2007-11-02 04:00:00|4829|4829|4894|4894|4904|4904|4812|4812|7492801
1194238800000|2007-11-05 05:00:00|4850|4850|4912|4912|4946|4946|4850|4850|6618395
1194325200000|2007-11-06 05:00:00|4915|4915|4959|4959|4965|4965|4890|4890|4751905
1194411600000|2007-11-07 05:00:00|4975|4975|4985|4985|5054|5054|4951|4951|10515701
1194498000000|2007-11-08 05:00:00|5009|5009|5029|5029|5035|5035|4954|4954|7339146
1194584400000|2007-11-09 05:00:00|5020|5020|5167|5167|5222|5222|4989|4989|16514605
1194843600000|2007-11-12 05:00:00|5148|5148|5264|5264|5300|5300|5148|5148|13544015
1194930000000|2007-11-13 05:00:00|5280|5280|5330|5330|5330|5330|5243|5243|11340297
1195016400000|2007-11-14 05:00:00|5352|5352|5304|5304|5367|5367|5266|5266|7846975
1195102800000|2007-11-15 05:00:00|5272|5272|5302|5302|5380|5380|5272|5272|7617652
1195189200000|2007-11-16 05:00:00|5327|5327|5342|5342|5373|5373|5289|5289|8204792
1195448400000|2007-11-19 05:00:00|5325|5325|5349|5349|5369|5369|5302|5302|8233147
1195534800000|2007-11-20 05:00:00|5347|5347|5407|5407|5445|5445|5335|5335|8674123
1195621200000|2007-11-21 05:00:00|5371|5371|5341|5341|5440|5440|5311|5311|7021459
1195794000000|2007-11-23 05:00:00|5366|5366|5407|5407|5415|5415|5365|5365|2963682
1196053200000|2007-11-26 05:00:00|5407|5407|5338|5338|5482|5482|5332|5332|6498880
1196139600000|2007-11-27 05:00:00|5355|5355|5429|5429|5442|5442|5321|5321|7889576
1196226000000|2007-11-28 05:00:00|5459|5459|5472|5472|5480|5480|5366|5366|8769204
1196312400000|2007-11-29 05:00:00|5465|5465|5476|5476|5497|5497|5458|5458|6164543
1196398800000|2007-11-30 05:00:00|5495|5495|5500|5500|5500|5500|5406|5406|6047137
1196658000000|2007-12-03 05:00:00|5430|5430|5463|5463|5493|5493|5403|5403|7170647
1196744400000|2007-12-04 05:00:00|5427|5427|5433|5433|5499|5499|5390|5390|9493122
1196830800000|2007-12-05 05:00:00|5494|5494|5468|5468|5494|5494|5423|5423|10883570
1196917200000|2007-12-06 05:00:00|5456|5456|5598|5598|5600|5600|5415|5415|6724082
1197003600000|2007-12-07 05:00:00|5597|5597|5665|5665|5699|5699|5527|5527|8187618
1197262800000|2007-12-10 05:00:00|5665|5665|5787|5787|5795|5795|5648|5648|11172048
1197349200000|2007-12-11 05:00:00|5784|5784|5707|5707|5815|5815|5693|5693|11885744
1197435600000|2007-12-12 05:00:00|5726|5726|5747|5747|5834|5834|5726|5726|13495148
1197522000000|2007-12-13 05:00:00|5710|5710|5703|5703|5769|5769|5658|5658|8607249
1197608400000|2007-12-14 05:00:00|5627|5627|5673|5673|5744|5744|5511|5511|6930934
1197867600000|2007-12-17 05:00:00|5637|5637|5659|5659|5720|5720|5637|5637|5754523
1197954000000|2007-12-18 05:00:00|5689|5689|5720|5720|5747|5747|5634|5634|6548515
1198040400000|2007-12-19 05:00:00|5710|5710|5736|5736|5766|5766|5625|5625|4457495
1198126800000|2007-12-20 05:00:00|5766|5766|5811|5811|5832|5832|5710|5710|6728769
1198213200000|2007-12-21 05:00:00|5815|5815|5899|5899|5934|5934|5803.01|5803.01|11136302
1198472400000|2007-12-24 05:00:00|5876|5876|5888|5888|5946|5946|5876|5876|1934389
1198645200000|2007-12-26 05:00:00|5888|5888|5895|5895|5918|5918|5875|5875|3192208
1198731600000|2007-12-27 05:00:00|5820|5820|5836|5836|5944|5944|5820|5820|4673902
1198818000000|2007-12-28 05:00:00|5816|5816|5828|5828|5900|5900|5808|5808|3744936
1199077200000|2007-12-31 05:00:00|5800|5800|5820|5820|5857|5857|5787|5787|3394803
1199250000000|2008-01-02 05:00:00|5719|5719|5667|5667|5786|5786|5646|5646|7698642
1199336400000|2008-01-03 05:00:00|5675|5675|5693|5693|5729|5729|5652|5652|4863987
1199422800000|2008-01-04 05:00:00|5656|5656|5600|5600|5693|5693|5594|5594|7250577
1199682000000|2008-01-07 05:00:00|5554|5554|5688|5688|5711|5711|5554|5554|6093154
1199768400000|2008-01-08 05:00:00|5705|5705|5621|5621|5748|5748|5598|5598|8142619
1199854800000|2008-01-09 05:00:00|5609|5609|5619|5619|5748|5748|5575|5575|9381745
1199941200000|2008-01-10 05:00:00|5591|5591|5609|5609|5628|5628|5507|5507|6413602
1200027600000|2008-01-11 05:00:00|5569|5569|5591|5591|5659|5659|5547|5547|6135358
1200286800000|2008-01-14 05:00:00|5625|5625|5542|5542|5650|5650|5508|5508|6193946
1200373200000|2008-01-15 05:00:00|5501|5501|5495|5495|5540|5540|5453|5453|6703897
1200459600000|2008-01-16 05:00:00|5460|5460|5528|5528|5627|5627|5460|5460|8403534
1200546000000|2008-01-17 05:00:00|5554|5554|5436|5436|5554|5554|5379|5379|7686395
1200632400000|2008-01-18 05:00:00|5464|5464|5440|5440|5488|5488|5311|5311|9705133
1200978000000|2008-01-22 05:00:00|5150|5150|5122|5122|5298|5298|5032|5032|16447424
1201064400000|2008-01-23 05:00:00|4982|4982|5035|5035|5043|5043|4867|4867|15511571
1201150800000|2008-01-24 05:00:00|5037|5037|4982|4982|5053|5053|4928|4928|11488358
1201237200000|2008-01-25 05:00:00|4988|4988|5000|5000|5020|5020|4950|4950|12519569
1201496400000|2008-01-28 05:00:00|4990|4990|5200|5200|5200|5200|4959|4959|13303903
1201582800000|2008-01-29 05:00:00|5222|5222|5078|5078|5222|5222|5012|5012|9874672
1201669200000|2008-01-30 05:00:00|5051|5051|5016|5016|5130|5130|5013|5013|9819065
1201755600000|2008-01-31 05:00:00|5007|5007|5084|5084|5112|5112|4932.26|4932.26|8363275
1201842000000|2008-02-01 05:00:00|5085|5085|5010|5010|5103|5103|4965|4965|7346784
1202101200000|2008-02-04 05:00:00|4991|4991|4990|4990|5018|5018|4979|4979|4484747
1202187600000|2008-02-05 05:00:00|5006|5006|4940|4940|5023|5023|4940|4940|6981225
1202274000000|2008-02-06 05:00:00|4964|4964|4938|4938|4981|4981|4928|4928|6429893
1202360400000|2008-02-07 05:00:00|4910|4910|4903|4903|4961|4961|4866|4866|6909606
1202446800000|2008-02-08 05:00:00|4886|4886|4820|4820|4886|4886|4759|4759|5966149
1202706000000|2008-02-11 05:00:00|4820|4820|4822|4822|4837|4837|4739|4739|6717755
1202792400000|2008-02-12 05:00:00|4848|4848|4827|4827|4865|4865|4789|4789|7282253
1202878800000|2008-02-13 05:00:00|4760|4760|4697|4697|4765|4765|4400|4400|29372046
1202965200000|2008-02-14 05:00:00|4689|4689|4661|4661|4710|4710|4620|4620|7993481
1203051600000|2008-02-15 05:00:00|4634|4634|4774|4774|4774|4774|4634|4634|8616948
1203397200000|2008-02-19 05:00:00|4819|4819|4808|4808|4850|4850|4778|4778|5411278
1203483600000|2008-02-20 05:00:00|4781|4781|4810|4810|4818|4818|4750|4750|5012076
1203570000000|2008-02-21 05:00:00|4817|4817|4780|4780|4817|4817|4770|4770|4833474
1203656400000|2008-02-22 05:00:00|4799|4799|4736|4736|4811|4811|4675|4675|5900727
1203915600000|2008-02-25 05:00:00|4730|4730|4798|4798|4815|4815|4730|4730|6476155
1204002000000|2008-02-26 05:00:00|4784|4784|4893|4893|4896|4896|4750|4750|7154661
1204088400000|2008-02-27 05:00:00|4880|4880|4917|4917|4958|4958|4880|4880|7392303
1204174800000|2008-02-28 05:00:00|4891|4891|4801|4801|4909|4909|4795|4795|5640126
1204261200000|2008-02-29 05:00:00|4758|4758|4648|4648|4770|4770|4632|4632|10785082
1204520400000|2008-03-03 05:00:00|4623|4623|4635|4635|4651|4651|4555|4555|8229227
1204606800000|2008-03-04 05:00:00|4601|4601|4676|4676|4715|4715|4601|4601|8082511
1204693200000|2008-03-05 05:00:00|4728|4728|4722|4722|4737|4737|4652|4652|5994111
1204779600000|2008-03-06 05:00:00|4708|4708|4581|4581|4708|4708|4575|4575|6787915
1204866000000|2008-03-07 05:00:00|4560|4560|4521|4521|4570|4570|4514|4514|7436782
1205121600000|2008-03-10 04:00:00|4516|4516|4507|4507|4573|4573|4497|4497|6178337
1205208000000|2008-03-11 04:00:00|4065|4065|3824|3824|4127|4127|3732|3732|37643904
1205294400000|2008-03-12 04:00:00|3575|3575|3668|3668|3862|3862|3467|3467|35350986
1205380800000|2008-03-13 04:00:00|3770|3770|3828|3828|3965|3965|3711|3711|30377502
1205467200000|2008-03-14 04:00:00|3864|3864|3719|3719|3972|3972|3662.99|3662.99|13008391
1205726400000|2008-03-17 04:00:00|3586|3586|3384|3384|3672|3672|3373|3373|21054277
1205812800000|2008-03-18 04:00:00|3430|3430|3506|3506|3506|3506|3357|3357|19637851
1205899200000|2008-03-19 04:00:00|3452|3452|3555|3555|3657|3657|3452|3452|14693623
1205985600000|2008-03-20 04:00:00|3573|3573|3532|3532|3573|3573|3484|3484|12731467
1206331200000|2008-03-24 04:00:00|3533|3533|3571|3571|3600|3600|3531|3531|7288380
1206417600000|2008-03-25 04:00:00|3541|3541|3528|3528|3548|3548|3481|3481|9606459
1206504000000|2008-03-26 04:00:00|3525|3525|3410|3410|3525|3525|3394|3394|15312319
1206590400000|2008-03-27 04:00:00|3425|3425|3400|3400|3441|3441|3381|3381|11709687
1206676800000|2008-03-28 04:00:00|3424|3424|3440|3440|3460|3460|3390|3390|8048467
1206936000000|2008-03-31 04:00:00|3440|3440|3436|3436|3485|3485|3383|3383|14104150
1207022400000|2008-04-01 04:00:00|3485|3485|3625|3625|3625|3625|3460|3460|8888016
1207108800000|2008-04-02 04:00:00|3580|3580|3596|3596|3681|3681|3580|3580|9386935
1207195200000|2008-04-03 04:00:00|3538|3538|3615|3615|3689|3689|3538|3538|11752413
1207281600000|2008-04-04 04:00:00|3615|3615|3650|3650|3668|3668|3602|3602|5706389
1207540800000|2008-04-07 04:00:00|3674|3674|3667|3667|3707|3707|3649|3649|7077786
1207627200000|2008-04-08 04:00:00|3668|3668|3808|3808|3833|3833|3651|3651|12245674
1207713600000|2008-04-09 04:00:00|3828|3828|3728|3728|3828|3828|3715|3715|7126561
1207800000000|2008-04-10 04:00:00|3699|3699|3660|3660|3785|3785|3652|3652|6794677
1207886400000|2008-04-11 04:00:00|3650|3650|3587|3587|3700|3700|3573|3573|7061593
1208145600000|2008-04-14 04:00:00|3585|3585|3629|3629|3630|3630|3553|3553|4541504
1208232000000|2008-04-15 04:00:00|3613|3613|3724|3724|3810|3810|3608|3608|9010054
1208318400000|2008-04-16 04:00:00|3727|3727|3580|3580|3727|3727|3576|3576|11659554
1208404800000|2008-04-17 04:00:00|3572|3572|3670|3670|3671|3671|3572|3572|7013571
1208491200000|2008-04-18 04:00:00|3684|3684|3725|3725|3744|3744|3605|3605|9058752
1208750400000|2008-04-21 04:00:00|3704|3704|3781|3781|3810|3810|3704|3704|8091642
1208836800000|2008-04-22 04:00:00|3371|3371|3415|3415|3505|3505|3348|3348|28720365
1208923200000|2008-04-23 04:00:00|3406|3406|3473|3473|3517|3517|3377|3377|17846648
1209009600000|2008-04-24 04:00:00|3450|3450|3359|3359|3529|3529|3341|3341|10118755
1209096000000|2008-04-25 04:00:00|3381|3381|3399|3399|3429|3429|3357|3357|10066838
1209355200000|2008-04-28 04:00:00|3400|3400|3364|3364|3415|3415|3346|3346|9751950
1209441600000|2008-04-29 04:00:00|3347|3347|3340|3340|3348|3348|3294|3294|10582237
1209528000000|2008-04-30 04:00:00|3360|3360|3263|3263|3360|3360|3250|3250|14294768
1209614400000|2008-05-01 04:00:00|3272|3272|3290|3290|3318|3318|3232|3232|26253132
1209700800000|2008-05-02 04:00:00|3301|3301|3347|3347|3436|3436|3301|3301|12917903
1209960000000|2008-05-05 04:00:00|3356|3356|3307|3307|3403|3403|3306|3306|11348861
1210046400000|2008-05-06 04:00:00|3307|3307|3280|3280|3327|3327|3256|3256|11935678
1210132800000|2008-05-07 04:00:00|3274|3274|3266|3266|3323|3323|3256|3256|8573513
1210219200000|2008-05-08 04:00:00|3275|3275|3300|3300|3357|3357|3250|3250|7207009
1210305600000|2008-05-09 04:00:00|3309|3309|3294|3294|3321|3321|3262|3262|5168426
1210564800000|2008-05-12 04:00:00|3318|3318|3278|3278|3318|3318|3256|3256|5081171
1210651200000|2008-05-13 04:00:00|3281|3281|3255|3255|3309|3309|3250|3250|6171914
1210737600000|2008-05-14 04:00:00|3254|3254|3202|3202|3280|3280|3202|3202|10210850
1210824000000|2008-05-15 04:00:00|3210|3210|3170|3170|3223|3223|3149|3149|16036161
1210910400000|2008-05-16 04:00:00|3211|3211|3232|3232|3259|3259|3186|3186|17738193
1211169600000|2008-05-19 04:00:00|3258|3258|3344|3344|3360.5|3360.5|3245|3245|13272334
1211256000000|2008-05-20 04:00:00|3365|3365|3405|3405|3419|3419|3346|3346|19432075
1211342400000|2008-05-21 04:00:00|3400|3400|3416|3416|3453|3453|3382|3382|12848939
1211428800000|2008-05-22 04:00:00|3450|3450|3530|3530|3577|3577|3400|3400|16315546
1211515200000|2008-05-23 04:00:00|3550|3550|3475|3475|3554|3554|3432|3432|12066267
1211860800000|2008-05-27 04:00:00|3469|3469|3502|3502|3523|3523|3462|3462|10347956
1211947200000|2008-05-28 04:00:00|3504|3504|3423|3423|3523.5|3523.5|3421|3421|15387442
1212033600000|2008-05-29 04:00:00|3410|3410|3450|3450|3477|3477|3401|3401|11342692
1212120000000|2008-05-30 04:00:00|3458|3458|3421|3421|3473|3473|3406|3406|7643399
1212379200000|2008-06-02 04:00:00|3422|3422|3399|3399|3442|3442|3366|3366|10344773
1212465600000|2008-06-03 04:00:00|3404|3404|3395|3395|3430|3430|3350|3350|9692509
1212552000000|2008-06-04 04:00:00|3392|3392|3382|3382|3411|3411|3367|3367|11208463
1212638400000|2008-06-05 04:00:00|3387|3387|3394|3394|3416|3416|3357|3357|10629723
1212724800000|2008-06-06 04:00:00|3372|3372|3303|3303|3389|3389|3299|3299|12431032
1212984000000|2008-06-09 04:00:00|3304|3304|3293|3293|3325|3325|3275|3275|9009800
1213070400000|2008-06-10 04:00:00|3301|3301|3260|3260|3301|3301|3248|3248|9300151
1213156800000|2008-06-11 04:00:00|3249|3249|3195|3195|3259|3259|3176|3176|11565786
1213243200000|2008-06-12 04:00:00|3204|3204|3101|3101|3211|3211|3098|3098|15830109
1213329600000|2008-06-13 04:00:00|3030|3030|3074|3074|3088.5|3088.5|3000|3000|18258365
1213588800000|2008-06-16 04:00:00|3065|3065|3020|3020|3074|3074|2992|2992|11135261
1213675200000|2008-06-17 04:00:00|3028|3028|3000|3000|3051|3051|2996|2996|7366764
1213761600000|2008-06-18 04:00:00|2997|2997|3022|3022|3040|3040|2989|2989|18327408
1213848000000|2008-06-19 04:00:00|2710|2710|2789|2789|2871|2871|2693|2693|51416207
1213934400000|2008-06-20 04:00:00|2784|2784|2712|2712|2795|2795|2700|2700|17675871
1214193600000|2008-06-23 04:00:00|2723|2723|2639|2639|2724|2724|2622|2622|15517485
1214280000000|2008-06-24 04:00:00|2615|2615|2643|2643|2675|2675|2592|2592|13895714
1214366400000|2008-06-25 04:00:00|2648|2648|2679|2679|2724|2724|2648|2648|8488119
1214452800000|2008-06-26 04:00:00|2648|2648|2597|2597|2730|2730|2589|2589|12443457
1214539200000|2008-06-27 04:00:00|2630|2630|2601|2601|2670|2670|2599|2599|20100793
1214798400000|2008-06-30 04:00:00|2605|2605|2625|2625|2658|2658|2550|2550|15309945
1217476800000|2008-07-31 04:00:00|2712|2712|2808|2808|2897|2897|2712|2712|17289999
1217563200000|2008-08-01 04:00:00|2799|2799|2813|2813|2831|2831|2744|2744|10702090
1217822400000|2008-08-04 04:00:00|2870|2870|2896|2896|2950|2950|2750|2750|11467496
1217908800000|2008-08-05 04:00:00|2896|2896|3045|3045|3048|3048|2896|2896|13067573
1217995200000|2008-08-06 04:00:00|3041|3041|2986|2986|3041|3041|2936|2936|9773128
1218081600000|2008-08-07 04:00:00|2979|2979|2916|2916|2995|2995|2901|2901|7074110
1218168000000|2008-08-08 04:00:00|2927|2927|3100|3100|3119|3119|2927|2927|10644195
1218427200000|2008-08-11 04:00:00|3107|3107|3125|3125|3187|3187|3024|3024|7417376
1218513600000|2008-08-12 04:00:00|3139|3139|3148|3148|3194|3194|3118|3118|7479265
1218600000000|2008-08-13 04:00:00|3149|3149|3161|3161|3183|3183|3087|3087|7219320
1218686400000|2008-08-14 04:00:00|3171|3171|3189|3189|3236|3236|3110|3110|7736927
1218772800000|2008-08-15 04:00:00|3194|3194|3301|3301|3310|3310|3113|3113|9848164
1219032000000|2008-08-18 04:00:00|3325|3325|3213|3213|3349|3349|3190|3190|8541579
1219118400000|2008-08-19 04:00:00|3197|3197|3097|3097|3213|3213|2998|2998|12564743
1219204800000|2008-08-20 04:00:00|3095|3095|3024|3024|3095.5|3095.5|2989|2989|7075206
1219291200000|2008-08-21 04:00:00|3010|3010|3030|3030|3073|3073|2985|2985|5937807
1219377600000|2008-08-22 04:00:00|3046|3046|3061|3061|3072|3072|3011|3011|6666683
1219636800000|2008-08-25 04:00:00|3053|3053|2931|2931|3065|3065|2916|2916|6565353
1219723200000|2008-08-26 04:00:00|2930|2930|2946|2946|3036|3036|2901|2901|6094988
1219809600000|2008-08-27 04:00:00|2945|2945|2943|2943|2986|2986|2882|2882|5643427
1219896000000|2008-08-28 04:00:00|2955|2955|3006|3006|3022|3022|2943|2943|5952315
1219982400000|2008-08-29 04:00:00|3004|3004|3045|3045|3075|3075|2986|2986|7137231
1220328000000|2008-09-02 04:00:00|3049|3049|2928|2928|3138.5|3138.5|2900|2900|12849719
1220414400000|2008-09-03 04:00:00|2918|2918|2968|2968|2980|2980|2898|2898|5111393
1220500800000|2008-09-04 04:00:00|2956|2956|2806|2806|2962|2962|2772|2772|13517404
1220587200000|2008-09-05 04:00:00|2790|2790|2771|2771|2801|2801|2723|2723|10914315
1220846400000|2008-09-08 04:00:00|2866|2866|2916|2916|2925|2925|2822|2822|8881603
1220932800000|2008-09-09 04:00:00|2907|2907|2848|2848|3002.5|3002.5|2848|2848|12618444
1221019200000|2008-09-10 04:00:00|2851|2851|2931|2931|2958|2958|2842|2842|8168326
1221105600000|2008-09-11 04:00:00|2852|2852|2996|2996|3000|3000|2852|2852|10032864
1221192000000|2008-09-12 04:00:00|3000|3000|2961|2961|3000|3000|2891|2891|7194779
1221451200000|2008-09-15 04:00:00|2878|2878|2801|2801|2921|2921|2790|2790|10762662
1221537600000|2008-09-16 04:00:00|2773|2773|2678|2678|2780|2780|2584|2584|17597829
1221624000000|2008-09-17 04:00:00|2650|2650|2551|2551|2750|2750|2550|2550|12287849
1221710400000|2008-09-18 04:00:00|2585|2585|2657|2657|2672|2672|2490|2490|12795502
1221796800000|2008-09-19 04:00:00|2994|2994|2679|2679|3000|3000|2634|2634|13050366
1222056000000|2008-09-22 04:00:00|2700|2700|2652|2652|2709|2709|2614|2614|6717467
1222142400000|2008-09-23 04:00:00|2627|2627|2600|2600|2750|2750|2524|2524|6471969
1222228800000|2008-09-24 04:00:00|2601|2601|2510|2510|2627|2627|2498|2498|4907991
1222315200000|2008-09-25 04:00:00|2519|2519|2550|2550|2596|2596|2510|2510|5511663
1222401600000|2008-09-26 04:00:00|2500|2500|2581|2581|2620|2620|2500|2500|4545729
1222660800000|2008-09-29 04:00:00|2526|2526|2100|2100|2600|2600|2100|2100|8695656
1222747200000|2008-09-30 04:00:00|2368|2368|2539|2539|2600|2600|2367|2367|10651381
1222833600000|2008-10-01 04:00:00|2597|2597|2508|2508|2597|2597|2476|2476|7038852
1222920000000|2008-10-02 04:00:00|2509|2509|2476|2476|2546|2546|2470|2470|10096113
1223006400000|2008-10-03 04:00:00|2506|2506|2411|2411|2529|2529|2399|2399|7719381
1223265600000|2008-10-06 04:00:00|2377|2377|2226|2226|2399|2399|2165|2165|12613288
1223352000000|2008-10-07 04:00:00|2250|2250|2052|2052|2275|2275|2052|2052|11135061
1223438400000|2008-10-08 04:00:00|2026|2026|1920|1920|2102|2102|1920|1920|12464158
1223524800000|2008-10-09 04:00:00|2013|2013|1780|1780|2017|2017|1754|1754|18043393
1223611200000|2008-10-10 04:00:00|1663|1663|1735|1735|1900|1900|1451|1451|22748772
1223870400000|2008-10-13 04:00:00|1806|1806|2338|2338|2352|2352|1783|1783|17691898
1223956800000|2008-10-14 04:00:00|2431|2431|2299|2299|2525|2525|2266|2266|14809660
1224043200000|2008-10-15 04:00:00|2258|2258|2167|2167|2304|2304|2157|2157|11158995
1224129600000|2008-10-16 04:00:00|2362|2362|2263|2263|2400|2400|2070|2070|20106242
1224216000000|2008-10-17 04:00:00|2299|2299|2439|2439|2472.25|2472.25|2256|2256|17641731
1224475200000|2008-10-20 04:00:00|2462|2462|2551|2551|2561|2561|2420|2420|9741379
1224561600000|2008-10-21 04:00:00|2514|2514|2525|2525|2599|2599|2500|2500|13449791
1224648000000|2008-10-22 04:00:00|2370|2370|2406|2406|2482|2482|2270|2270|15369419
1224734400000|2008-10-23 04:00:00|2426|2426|2393|2393|2479|2479|2217|2217|10879853
1224820800000|2008-10-24 04:00:00|2218|2218|2291|2291|2345|2345|2126|2126|10412255
1225080000000|2008-10-27 04:00:00|2231|2231|2043|2043|2293|2293|2020|2020|11762072
1225166400000|2008-10-28 04:00:00|2127|2127|2245|2245|2248|2248|2000|2000|11760133
1225252800000|2008-10-29 04:00:00|2231|2231|2132|2132|2268|2268|2100|2100|14461372
1225339200000|2008-10-30 04:00:00|2269|2269|2239|2239|2269|2269|2112|2112|9410905
1225425600000|2008-10-31 04:00:00|2207|2207|2373|2373|2419|2419|2130|2130|14807400
1225688400000|2008-11-03 05:00:00|2368|2368|2349|2349|2399|2399|2325|2325|5451340
1225774800000|2008-11-04 05:00:00|2430|2430|2282|2282|2449|2449|2255|2255|10569660
1225861200000|2008-11-05 05:00:00|2258|2258|2277|2277|2364|2364|2248|2248|11476004
1225947600000|2008-11-06 05:00:00|2260|2260|2216|2216|2317|2317|2197|2197|11371718
1226034000000|2008-11-07 05:00:00|2241|2241|2243|2243|2292|2292|2183|2183|7309678
1226293200000|2008-11-10 05:00:00|2252|2252|2144|2144|2273|2273|2109|2109|7234344
1226379600000|2008-11-11 05:00:00|2108|2108|2016|2016|2108|2108|1959|1959|9592148
1226466000000|2008-11-12 05:00:00|2000|2000|1887|1887|2000|2000|1883|1883|8305655
1226552400000|2008-11-13 05:00:00|1898|1898|2084|2084|2087|2087|1786|1786|13802552
1226638800000|2008-11-14 05:00:00|2027|2027|2002|2002|2158|2158|2001|2001|9847894
1226898000000|2008-11-17 05:00:00|1973|1973|1889|1889|2003|2003|1889|1889|8952026
1226984400000|2008-11-18 05:00:00|1858|1858|1903|1903|1955|1955|1811|1811|12303933
1227070800000|2008-11-19 05:00:00|1891|1891|1773|1773|1952|1952|1770|1770|9255901
1227157200000|2008-11-20 05:00:00|1760|1760|1630|1630|1865|1865|1593|1593|13078211
1227243600000|2008-11-21 05:00:00|1672|1672|1715|1715|1720|1720|1519|1519|17653825
1227502800000|2008-11-24 05:00:00|1757|1757|1907|1907|1940|1940|1728|1728|13471615
1227589200000|2008-11-25 05:00:00|1959|1959|2073|2073|2099|2099|1945|1945|13391240
1227675600000|2008-11-26 05:00:00|1993|1993|2098|2098|2116|2116|1972|1972|9609760
1227848400000|2008-11-28 05:00:00|2081|2081|2101|2101|2138|2138|2075|2075|3549751
1228107600000|2008-12-01 05:00:00|2167|2167|2012|2012|2244|2244|2004|2004|11531812
1228194000000|2008-12-02 05:00:00|2050|2050|2032|2032|2122|2122|1925|1925|8941445
1228280400000|2008-12-03 05:00:00|1984|1984|2038|2038|2053|2053|1905|1905|8016670
1228366800000|2008-12-04 05:00:00|2004|2004|1990|1990|2087|2087|1953|1953|7406482
1228453200000|2008-12-05 05:00:00|1952|1952|2141|2141|2157|2157|1923|1923|8246786
1228712400000|2008-12-08 05:00:00|2198|2198|2145|2145|2209|2209|2088|2088|7721725
1228798800000|2008-12-09 05:00:00|2123|2123|2078|2078|2217.9|2217.9|2019|2019|8246313
1228885200000|2008-12-10 05:00:00|2100|2100|2157|2157|2181|2181|2089|2089|7030530
1228971600000|2008-12-11 05:00:00|2131|2131|2349|2349|2396|2396|2121|2121|13822095
1229058000000|2008-12-12 05:00:00|2282|2282|2354|2354|2384|2384|2255|2255|8309395
1229317200000|2008-12-15 05:00:00|2365|2365|2378|2378|2448|2448|2346|2346|10733200
1229403600000|2008-12-16 05:00:00|2306|2306|2435|2435|2489|2489|2250|2250|11878554
1229490000000|2008-12-17 05:00:00|2396|2396|2390|2390|2484|2484|2367|2367|8235830
1229576400000|2008-12-18 05:00:00|2416|2416|2491|2491|2508|2508|2369|2369|10149148
1229662800000|2008-12-19 05:00:00|2502|2502|2649|2649|2692|2692|2492|2492|17397975
1229922000000|2008-12-22 05:00:00|2647|2647|2574|2574|2682|2682|2500|2500|8160626
1230008400000|2008-12-23 05:00:00|2593|2593|2598|2598|2660|2660|2572|2572|5920383
1230094800000|2008-12-24 05:00:00|2616|2616|2596|2596|2648|2648|2548|2548|1965630
1230267600000|2008-12-26 05:00:00|2608|2608|2630|2630|2648|2648|2599|2599|2108145
1230526800000|2008-12-29 05:00:00|2641|2641|2557|2557|2641|2641|2508|2508|5507840
1230613200000|2008-12-30 05:00:00|2582|2582|2704|2704|2711|2711|2576|2576|5886734
1230699600000|2008-12-31 05:00:00|2706|2706|2660|2660|2731|2731|2620|2620|5584527
1230872400000|2009-01-02 05:00:00|2670|2670|2759|2759|2772|2772|2654|2654|4885815
1231131600000|2009-01-05 05:00:00|2740|2740|2714|2714|2767|2767|2656|2656|8518883
1231218000000|2009-01-06 05:00:00|2711|2711|2650|2650|2737|2737|2581|2581|7423856
1231304400000|2009-01-07 05:00:00|2671|2671|2630|2630|2708|2708|2604|2604|8236598
1231390800000|2009-01-08 05:00:00|2610|2610|2671|2671|2691|2691|2575|2575|6106889
1231477200000|2009-01-09 05:00:00|2675|2675|2645|2645|2700|2700|2580|2580|5931324
1231736400000|2009-01-12 05:00:00|2658|2658|2562|2562|2679|2679|2529|2529|6242529
1231822800000|2009-01-13 05:00:00|2492|2492|2536|2536|2629|2629|2485|2485|10393846
1231909200000|2009-01-14 05:00:00|2470|2470|2408|2408|2496|2496|2377.2|2377.2|7846603
1231995600000|2009-01-15 05:00:00|2406|2406|2489|2489|2514|2514|2386|2386|10735045
1232082000000|2009-01-16 05:00:00|2539|2539|2550|2550|2562|2562|2476|2476|9587841
1232427600000|2009-01-20 05:00:00|2541|2541|2416|2416|2601|2601|2403.2|2403.2|8196886
1232514000000|2009-01-21 05:00:00|2421|2421|2505|2505|2512|2512|2386|2386|8206397
1232600400000|2009-01-22 05:00:00|2544|2544|2719|2719|2744|2744|2525|2525|19846564
1232686800000|2009-01-23 05:00:00|2717|2717|2804|2804|2857|2857|2593|2593|14194799
1232946000000|2009-01-26 05:00:00|2816|2816|2815|2815|2871.5|2871.5|2780|2780|11989560
1233032400000|2009-01-27 05:00:00|2827|2827|2908|2908|2950|2950|2808.5|2808.5|14528103
1233118800000|2009-01-28 05:00:00|2961|2961|2999|2999|3025|3025|2925|2925|16850964
1233205200000|2009-01-29 05:00:00|2968|2968|2869|2869|2970|2970|2851|2851|8842839
1233291600000|2009-01-30 05:00:00|2876|2876|2833|2833|2890|2890|2766|2766|9325031
1233550800000|2009-02-02 05:00:00|2800|2800|2915|2915|2950|2950|2780|2780|9315291
1233637200000|2009-02-03 05:00:00|2961|2961|2974|2974|3025|3025|2869|2869|12366110
1233723600000|2009-02-04 05:00:00|2980|2980|2898|2898|2994|2994|2875|2875|13014184
1233810000000|2009-02-05 05:00:00|2866|2866|2880|2880|2908|2908|2852|2852|13264484
1233896400000|2009-02-06 05:00:00|2877|2877|2894|2894|2943|2943|2850|2850|15279627
1234155600000|2009-02-09 05:00:00|2962|2962|2952|2952|2970|2970|2891|2891|12664788
1234242000000|2009-02-10 05:00:00|2927|2927|2797|2797|2966|2966|2784|2784|12562162
1234328400000|2009-02-11 05:00:00|2780|2780|2855|2855|2869|2869|2765|2765|14523692
1234414800000|2009-02-12 05:00:00|2780|2780|2948|2948|2954|2954|2750|2750|16371825
1234501200000|2009-02-13 05:00:00|2942|2942|2896|2896|2944|2944|2865|2865|9258133
1234846800000|2009-02-17 05:00:00|2819|2819|2842|2842|2883|2883|2724|2724|13398948
1234933200000|2009-02-18 05:00:00|2844|2844|2833|2833|2844|2844|2780|2780|10999314
1235019600000|2009-02-19 05:00:00|2858|2858|2865|2865|2939|2939|2828|2828|10142317
1235106000000|2009-02-20 05:00:00|2813|2813|2798|2798|2856|2856|2754|2754|14396168
1235365200000|2009-02-23 05:00:00|2660|2660|2382|2382|2690|2690|2335|2335|29258772
1235451600000|2009-02-24 05:00:00|2377|2377|2421|2421|2469|2469|2360|2360|13996099
1235538000000|2009-02-25 05:00:00|2410|2410|2303|2303|2410|2410|2256|2256|14347144
1235624400000|2009-02-26 05:00:00|2334|2334|2007|2007|2334|2334|1951|1951|34615483
1235710800000|2009-02-27 05:00:00|2019|2019|1965|1965|2060|2060|1942|1942|19848504
1235970000000|2009-03-02 05:00:00|1919|1919|1748|1748|1925|1925|1700|1700|30819049
1236056400000|2009-03-03 05:00:00|1774|1774|1780|1780|1876|1876|1684|1684|33609853
1236142800000|2009-03-04 05:00:00|1811|1811|1796|1796|1851|1851|1762|1762|30539721
1236229200000|2009-03-05 05:00:00|1752|1752|1635|1635|1784|1784|1618|1618|23364680
1236315600000|2009-03-06 05:00:00|1657|1657|1790|1790|1807|1807|1632|1632|24729589
1236571200000|2009-03-09 04:00:00|1767|1767|1779|1779|1829|1829|1714|1714|13752659
1236657600000|2009-03-10 04:00:00|1764|1764|1931|1931|1938|1938|1764|1764|18763257
1236744000000|2009-03-11 04:00:00|1942|1942|1912|1912|2031|2031|1877|1877|15788749
1236830400000|2009-03-12 04:00:00|1903|1903|2041|2041|2060|2060|1886|1886|15471438
1236916800000|2009-03-13 04:00:00|2051|2051|2136|2136|2168|2168|2039|2039|11715940
1237176000000|2009-03-16 04:00:00|2163|2163|2068|2068|2175|2175|2062|2062|8086074
1237262400000|2009-03-17 04:00:00|2111|2111|2154|2154|2184|2184|2035|2035|12679220
1237348800000|2009-03-18 04:00:00|2132|2132|2195|2195|2289|2289|2128|2128|11402747
1237435200000|2009-03-19 04:00:00|2229|2229|2130|2130|2240|2240|2109|2109|8968498
1237521600000|2009-03-20 04:00:00|2171|2171|2063|2063|2186|2186|2025|2025|13299727
1237780800000|2009-03-23 04:00:00|2120|2120|2205|2205|2207|2207|2054|2054|10351097
1237867200000|2009-03-24 04:00:00|2168|2168|2112|2112|2200|2200|2111|2111|8353693
1237953600000|2009-03-25 04:00:00|2129|2129|2118|2118|2167|2167|2061|2061|14040491
1238040000000|2009-03-26 04:00:00|2117|2117|2162|2162|2180|2180|2087|2087|12733042
1238126400000|2009-03-27 04:00:00|2130|2130|2108|2108|2155|2155|2090|2090|6794502
1238385600000|2009-03-30 04:00:00|2045|2045|2054|2054|2087|2087|2016|2016|8537060
1238472000000|2009-03-31 04:00:00|2085|2085|2093|2093|2162|2162|2060|2060|9877705
1238558400000|2009-04-01 04:00:00|2061|2061|2068|2068|2110|2110|1985|1985|12819384
1238644800000|2009-04-02 04:00:00|2117|2117|2107|2107|2176|2176|2083|2083|14884582
1238731200000|2009-04-03 04:00:00|2105|2105|2054|2054|2150|2150|2014|2014|9655024
1238990400000|2009-04-06 04:00:00|2033|2033|2193|2193|2205|2205|2025|2025|12856561
1239076800000|2009-04-07 04:00:00|2140|2140|2345|2345|2376|2376|2070|2070|21520704
1239163200000|2009-04-08 04:00:00|2412|2412|2286|2286|2439|2439|2255|2255|15949799
1239249600000|2009-04-09 04:00:00|2356|2356|2386|2386|2391|2391|2300|2300|8783606
1239595200000|2009-04-13 04:00:00|2412|2412|2437|2437|2458|2458|2350|2350|10677965
1239681600000|2009-04-14 04:00:00|2418|2418|2450|2450|2487|2487|2368|2368|11141167
1239768000000|2009-04-15 04:00:00|2434|2434|2511|2511|2585|2585|2408|2408|15740592
1239854400000|2009-04-16 04:00:00|2532|2532|2436|2436|2610|2610|2367|2367|12370472
1239940800000|2009-04-17 04:00:00|2432|2432|2414|2414|2440|2440|2310|2310|13915502
1240200000000|2009-04-20 04:00:00|2352|2352|2421|2421|2487|2487|2352|2352|9951180
1240286400000|2009-04-21 04:00:00|2538|2538|2280|2280|2571|2571|2272|2272|23881051
1240372800000|2009-04-22 04:00:00|2286|2286|2281|2281|2363|2363|2250|2250|17248098
1240459200000|2009-04-23 04:00:00|2310|2310|2316|2316|2355|2355|2195|2195|15036715
1240545600000|2009-04-24 04:00:00|2343|2343|2306|2306|2361|2361|2256|2256|14607486
1240804800000|2009-04-27 04:00:00|2320|2320|2301|2301|2356|2356|2273|2273|11906721
1240891200000|2009-04-28 04:00:00|2300|2300|2389|2389|2454|2454|2269|2269|14061190
1240977600000|2009-04-29 04:00:00|2405|2405|2387|2387|2425|2425|2327|2327|11349049
1241064000000|2009-04-30 04:00:00|2440|2440|2352|2352|2446.1|2446.1|2337|2337|10731966
1241150400000|2009-05-01 04:00:00|2356|2356|2297|2297|2358|2358|2274|2274|10355658
1241409600000|2009-05-04 04:00:00|2298|2298|2372|2372|2376|2376|2280|2280|9593454
1241496000000|2009-05-05 04:00:00|2362|2362|2556|2556|2568|2568|2362|2362|13812292
1241582400000|2009-05-06 04:00:00|2574|2574|2593|2593|2600|2600|2525|2525|9675457
1241668800000|2009-05-07 04:00:00|2580|2580|2839|2839|2852|2852|2580|2580|17481893
1241755200000|2009-05-08 04:00:00|2874|2874|2887|2887|2969|2969|2854|2854|17012332
1242014400000|2009-05-11 04:00:00|2826|2826|2759|2759|2853|2853|2740|2740|9914677
1242100800000|2009-05-12 04:00:00|2706|2706|2732|2732|2780|2780|2637|2637|9918828
1242187200000|2009-05-13 04:00:00|2707|2707|2766|2766|2830|2830|2650|2650|9800650
1242273600000|2009-05-14 04:00:00|2767|2767|2780|2780|2821|2821|2702|2702|6013067
1242360000000|2009-05-15 04:00:00|2774|2774|2751|2751|2874|2874|2717|2717|8907838
1242619200000|2009-05-18 04:00:00|2769|2769|2781|2781|2783|2783|2660|2660|10816434
1242705600000|2009-05-19 04:00:00|2771|2771|2746|2746|2820.5|2820.5|2725|2725|6927510
1242792000000|2009-05-20 04:00:00|2768|2768|2778|2778|2838|2838|2713|2713|9396236
1242878400000|2009-05-21 04:00:00|2736|2736|2692|2692|2847|2847|2664|2664|9292294
1242964800000|2009-05-22 04:00:00|2695|2695|2630|2630|2734|2734|2613|2613|6591446
1243310400000|2009-05-26 04:00:00|2621|2621|2719|2719|2741|2741|2586|2586|10316402
1243396800000|2009-05-27 04:00:00|2695|2695|2749|2749|2785|2785|2691|2691|7596029
1243483200000|2009-05-28 04:00:00|2746|2746|2719|2719|2837|2837|2707|2707|9964031
1243569600000|2009-05-29 04:00:00|2727|2727|2660|2660|2738|2738|2600|2600|11723596
1243828800000|2009-06-01 04:00:00|2690|2690|2750|2750|2766|2766|2666|2666|8329936
1243915200000|2009-06-02 04:00:00|2772|2772|2810|2810|2843|2843|2712|2712|9445484
1244001600000|2009-06-03 04:00:00|2729|2729|2750|2750|2784|2784|2660|2660|11787643
1244088000000|2009-06-04 04:00:00|2773|2773|2727|2727|2793|2793|2702|2702|6605824
1244174400000|2009-06-05 04:00:00|2763|2763|2710|2710|2775|2775|2631|2631|8517669
1244433600000|2009-06-08 04:00:00|2699|2699|2605|2605|2700|2700|2565.5|2565.5|10476679
1244520000000|2009-06-09 04:00:00|2638|2638|2598|2598|2647|2647|2536|2536|12184897
1244606400000|2009-06-10 04:00:00|2602|2602|2573|2573|2628|2628|2542|2542|9867465
1244692800000|2009-06-11 04:00:00|2375|2375|2405|2405|2433|2433|2323|2323|31040265
1244779200000|2009-06-12 04:00:00|2380|2380|2421|2421|2443|2443|2348|2348|15141376
1245038400000|2009-06-15 04:00:00|2401|2401|2351|2351|2416|2416|2343|2343|13557646
1245124800000|2009-06-16 04:00:00|2365|2365|2402|2402|2489|2489|2327|2327|14164158
1245211200000|2009-06-17 04:00:00|2403|2403|2402|2402|2465|2465|2383|2383|12150250
1245297600000|2009-06-18 04:00:00|2408|2408|2545|2545|2568|2568|2397|2397|16954915
1245384000000|2009-06-19 04:00:00|2593|2593|2543|2543|2648|2648|2502|2502|21833520
1245643200000|2009-06-22 04:00:00|2509|2509|2456|2456|2518|2518|2447|2447|9727577
1245729600000|2009-06-23 04:00:00|2449|2449|2454|2454|2537|2537|2419|2419|9052058
1245816000000|2009-06-24 04:00:00|2460|2460|2481|2481|2534|2534|2436|2436|9147491
1245902400000|2009-06-25 04:00:00|2464|2464|2499|2499|2591|2591|2455|2455|14774329
1245988800000|2009-06-26 04:00:00|2493|2493|2477|2477|2524|2524|2455|2455|15565389
1246248000000|2009-06-29 04:00:00|2480|2480|2512|2512|2524|2524|2449|2449|7976341
1246334400000|2009-06-30 04:00:00|2501|2501|2498|2498|2545|2545|2463|2463|10177323
1246420800000|2009-07-01 04:00:00|2509|2509|2516|2516|2548|2548|2465|2465|6875245
1246507200000|2009-07-02 04:00:00|2493|2493|2391|2391|2511|2511|2389|2389|10399334
1246852800000|2009-07-06 04:00:00|2391|2391|2409|2409|2428|2428|2369|2369|7908068
1246939200000|2009-07-07 04:00:00|2405|2405|2517|2517|2631|2631|2400|2400|19892344
1247025600000|2009-07-08 04:00:00|2526|2526|2467|2467|2536|2536|2391|2391|11864871
1247112000000|2009-07-09 04:00:00|2488|2488|2494|2494|2560|2560|2422|2422|8967720
1247198400000|2009-07-10 04:00:00|2490|2490|2467|2467|2540|2540|2439.4|2439.4|5621486
1247457600000|2009-07-13 04:00:00|2472|2472|2501|2501|2512|2512|2427|2427|5807850
1247544000000|2009-07-14 04:00:00|2557|2557|2477|2477|2573|2573|2461|2461|9708503
1247630400000|2009-07-15 04:00:00|2506|2506|2491|2491|2509|2509|2415|2415|12532507
1247716800000|2009-07-16 04:00:00|2480|2480|2525|2525|2555|2555|2432|2432|11892405
1247803200000|2009-07-17 04:00:00|2526|2526|2509|2509|2550|2550|2479|2479|9050094
1248062400000|2009-07-20 04:00:00|2525|2525|2484|2484|2525|2525|2436|2436|8006856
1248148800000|2009-07-21 04:00:00|2548|2548|2559|2559|2587|2587|2495|2495|12851001
1248235200000|2009-07-22 04:00:00|2561|2561|2600|2600|2660|2660|2537|2537|11308175
1248321600000|2009-07-23 04:00:00|2625|2625|2705|2705|2734|2734|2604|2604|9956208
1248408000000|2009-07-24 04:00:00|2723|2723|2732|2732|2753|2753|2600|2600|7960984
1248667200000|2009-07-27 04:00:00|2709|2709|2762|2762|2820|2820|2706|2706|7031767
1248753600000|2009-07-28 04:00:00|2778|2778|2908|2908|2971|2971|2746|2746|17733576
1248840000000|2009-07-29 04:00:00|2853|2853|2841|2841|2960|2960|2820|2820|17007730
1248926400000|2009-07-30 04:00:00|2884|2884|2810|2810|2901|2901|2775|2775|13690760
1249012800000|2009-07-31 04:00:00|2808|2808|2806|2806|2836|2836|2774|2774|8317462
1249272000000|2009-08-03 04:00:00|2834|2834|2736|2736|2840|2840|2707|2707|12186891
1249358400000|2009-08-04 04:00:00|2719|2719|2693|2693|2748|2748|2650|2650|8509521
1249444800000|2009-08-05 04:00:00|2688|2688|2618|2618|2689|2689|2604.1|2604.1|7892469
1249531200000|2009-08-06 04:00:00|2627|2627|2598|2598|2645|2645|2542|2542|11043583
1249617600000|2009-08-07 04:00:00|2608|2608|2651|2651|2665|2665|2599|2599|8506941
1249876800000|2009-08-10 04:00:00|2647|2647|2707|2707|2714|2714|2618|2618|7704976
1249963200000|2009-08-11 04:00:00|2706|2706|2782|2782|2796|2796|2680|2680|11763336
1250049600000|2009-08-12 04:00:00|2776|2776|2779|2779|2812|2812|2750|2750|6901976
1250136000000|2009-08-13 04:00:00|2764|2764|2837|2837|2842|2842|2719|2719|7858601
1250222400000|2009-08-14 04:00:00|2808|2808|2806|2806|2849|2849|2761|2761|6718359
1250481600000|2009-08-17 04:00:00|2772|2772|2848|2848|2967|2967|2772|2772|14909469
1250568000000|2009-08-18 04:00:00|2838|2838|2818|2818|2848|2848|2780|2780|8270634
1250654400000|2009-08-19 04:00:00|2775|2775|2818|2818|2829|2829|2761|2761|7561825
1250740800000|2009-08-20 04:00:00|2806|2806|2839|2839|2894|2894|2802|2802|8741213
1250827200000|2009-08-21 04:00:00|2872|2872|2892|2892|2905|2905|2827|2827|8182842
1251086400000|2009-08-24 04:00:00|2909|2909|2969|2969|2972|2972|2855|2855|11907999
1251172800000|2009-08-25 04:00:00|2977|2977|2992|2992|3000|3000|2918|2918|10207820
1251259200000|2009-08-26 04:00:00|2983|2983|2893|2893|2984|2984|2881|2881|10144014
1251345600000|2009-08-27 04:00:00|2882|2882|2894|2894|2921|2921|2852|2852|7784154
1251432000000|2009-08-28 04:00:00|2910|2910|2818|2818|2913|2913|2798|2798|9074485
1251691200000|2009-08-31 04:00:00|2797|2797|2800|2800|2879|2879|2770|2770|7603861
1251777600000|2009-09-01 04:00:00|2794|2794|2733|2733|2847|2847|2727|2727|10170988
1251864000000|2009-09-02 04:00:00|2737|2737|2866|2866|2913|2913|2736|2736|14380373
1251950400000|2009-09-03 04:00:00|2894|2894|2887|2887|2910|2910|2803|2803|10479593
1252036800000|2009-09-04 04:00:00|2880|2880|2888|2888|2925|2925|2855|2855|5837460
1252382400000|2009-09-08 04:00:00|2899|2899|2784|2784|2900|2900|2759|2759|13755559
1252468800000|2009-09-09 04:00:00|2802|2802|2840|2840|2844|2844|2770|2770|10974996
1252555200000|2009-09-10 04:00:00|2815|2815|2911|2911|2918|2918|2805|2805|9136409
1252641600000|2009-09-11 04:00:00|2912|2912|2907|2907|2941|2941|2877|2877|5430542
1252900800000|2009-09-14 04:00:00|2885|2885|2876|2876|2917|2917|2843|2843|7356174
1252987200000|2009-09-15 04:00:00|2882|2882|2770|2770|2883|2883|2766|2766|13570974
1253073600000|2009-09-16 04:00:00|2795|2795|2929|2929|2934|2934|2781|2781|14119024
1253160000000|2009-09-17 04:00:00|2945|2945|2934|2934|2988|2988|2913|2913|11461260
1253246400000|2009-09-18 04:00:00|2889|2889|2858|2858|2926|2926|2841|2841|15699556
1253505600000|2009-09-21 04:00:00|2845|2845|2859|2859|2894|2894|2822|2822|8258327
1253592000000|2009-09-22 04:00:00|2872|2872|2758|2758|2878|2878|2751|2751|12949948
1253678400000|2009-09-23 04:00:00|2785|2785|2668|2668|2785|2785|2663|2663|15226940
1253764800000|2009-09-24 04:00:00|2673|2673|2603|2603|2704|2704|2598|2598|13995875
1253851200000|2009-09-25 04:00:00|2601|2601|2534|2534|2618|2618|2513|2513|16839057
1254110400000|2009-09-28 04:00:00|2544|2544|2580|2580|2609|2609|2536|2536|8795546
1254196800000|2009-09-29 04:00:00|2592|2592|2568|2568|2644|2644|2494|2494|23216259
1254283200000|2009-09-30 04:00:00|2515|2515|2504|2504|2560|2560|2452|2452|22936440
1254369600000|2009-10-01 04:00:00|2489|2489|2479|2479|2564|2564|2470|2470|17211116
1254456000000|2009-10-02 04:00:00|2468|2468|2428|2428|2491|2491|2395|2395|11219597
1254715200000|2009-10-05 04:00:00|2438|2438|2404|2404|2450|2450|2395|2395|12438219
1254801600000|2009-10-06 04:00:00|2446|2446|2438|2438|2459|2459|2382|2382|11192333
1254888000000|2009-10-07 04:00:00|2442|2442|2505|2505|2534|2534|2440|2440|12081637
1254974400000|2009-10-08 04:00:00|2429|2429|2416|2416|2443|2443|2350|2350|24531669
1255060800000|2009-10-09 04:00:00|2445|2445|2467|2467|2505|2505|2441|2441|16555413
1255320000000|2009-10-12 04:00:00|2481|2481|2523|2523|2552|2552|2481|2481|13953856
1255406400000|2009-10-13 04:00:00|2517|2517|2429|2429|2517|2517|2396|2396|19010542
1255492800000|2009-10-14 04:00:00|2462|2462|2487|2487|2493|2493|2435|2435|9801931
1255579200000|2009-10-15 04:00:00|2477|2477|2455|2455|2491|2491|2438|2438|11123540
1255665600000|2009-10-16 04:00:00|2471|2471|2445|2445|2496.36|2496.36|2433|2433|12366933
1255924800000|2009-10-19 04:00:00|2457|2457|2492|2492|2499|2499|2441|2441|10273786
1256011200000|2009-10-20 04:00:00|2568|2568|2596|2596|2652|2652|2550|2550|21393044
1256097600000|2009-10-21 04:00:00|2597|2597|2512|2512|2607|2607|2503|2503|11960907
1256184000000|2009-10-22 04:00:00|2505|2505|2571|2571|2600|2600|2502|2502|13757185
1256270400000|2009-10-23 04:00:00|2610|2610|2585|2585|2622|2622|2560|2560|8293338
1256529600000|2009-10-26 04:00:00|2593|2593|2531|2531|2619|2619|2529|2529|14347751
1256616000000|2009-10-27 04:00:00|2530|2530|2650|2650|2680|2680|2519|2519|20485711
1256702400000|2009-10-28 04:00:00|2629|2629|2588|2588|2651|2651|2581|2581|11506087
1256788800000|2009-10-29 04:00:00|2606|2606|2647|2647|2659|2659|2600|2600|13044117
1256875200000|2009-10-30 04:00:00|2632|2632|2595|2595|2679|2679|2590|2590|11745684
1257138000000|2009-11-02 05:00:00|2602|2602|2642|2642|2661|2661|2564|2564|8189541
1257224400000|2009-11-03 05:00:00|2658|2658|2691|2691|2700|2700|2626|2626|11443622
1257310800000|2009-11-04 05:00:00|2762|2762|2787|2787|2896|2896|2762|2762|22424718
1257397200000|2009-11-05 05:00:00|2795|2795|2821|2821|2838|2838|2767|2767|11994660
1257483600000|2009-11-06 05:00:00|2810|2810|2867|2867|2874|2874|2780|2780|11892011
1257742800000|2009-11-09 05:00:00|2831|2831|2913|2913|2924|2924|2820|2820|11751832
1257829200000|2009-11-10 05:00:00|2900|2900|2897|2897|2918|2918|2862|2862|8063263
1257915600000|2009-11-11 05:00:00|2899|2899|2937|2937|2943|2943|2866|2866|8794179
1258002000000|2009-11-12 05:00:00|2943|2943|2876|2876|2943|2943|2869|2869|8428550
1258088400000|2009-11-13 05:00:00|2888|2888|2908|2908|2935|2935|2885|2885|6276721
1258347600000|2009-11-16 05:00:00|2923|2923|2915|2915|2950|2950|2895|2895|8281410
1258434000000|2009-11-17 05:00:00|2896|2896|2897|2897|2918|2918|2879|2879|6103304
1258520400000|2009-11-18 05:00:00|2897|2897|2887|2887|2911|2911|2865|2865|7327504
1258606800000|2009-11-19 05:00:00|2866|2866|2863|2863|2872|2872|2787|2787|6990988
1258693200000|2009-11-20 05:00:00|2829.999|2829.999|2856|2856|2877|2877|2829.999|2829.999|9009124
1258952400000|2009-11-23 05:00:00|2894|2894|2908|2908|2958|2958|2893|2893|9624876
1259038800000|2009-11-24 05:00:00|2933|2933|2956|2956|2969|2969|2885|2885|7241093
1259125200000|2009-11-25 05:00:00|2958|2958|2954|2954|2974|2974|2937|2937|8061921
1259298000000|2009-11-27 05:00:00|2899|2899|2944|2944|2964|2964|2870|2870|5456413
1259557200000|2009-11-30 05:00:00|2944|2944|2867|2867|2949|2949|2850|2850|12637951
1259643600000|2009-12-01 05:00:00|2900|2900|2870|2870|2919|2919|2862.999|2862.999|9706018
1259730000000|2009-12-02 05:00:00|2872|2872|2829|2829|2879.5|2879.5|2816|2816|11500428
1259816400000|2009-12-03 05:00:00|2827|2827|2733|2733|2846|2846|2730|2730|15325671
1259902800000|2009-12-04 05:00:00|2765|2765|2746|2746|2805|2805|2730|2730|11814630
1260162000000|2009-12-07 05:00:00|2753.5|2753.5|2830|2830|2847|2847|2752|2752|11280965
1260248400000|2009-12-08 05:00:00|2816|2816|2846|2846|2892|2892|2807|2807|15897591
1260334800000|2009-12-09 05:00:00|2888|2888|2850|2850|2960|2960|2813|2813|19107599
1260421200000|2009-12-10 05:00:00|2872|2872|3031|3031|3072|3072|2854|2854|27527211
1260507600000|2009-12-11 05:00:00|3043|3043|3048|3048|3104|3104|3040|3040|19072710
1260766800000|2009-12-14 05:00:00|3088|3088|3095|3095|3124|3124|3076|3076|20358853
1260853200000|2009-12-15 05:00:00|3090|3090|3132|3132|3138|3138|3088|3088|28991143
1260939600000|2009-12-16 05:00:00|3150|3150|3220|3220|3232|3232|3141|3141|34897727
1261026000000|2009-12-17 05:00:00|3209|3209|3182|3182|3233|3233|3131|3131|14803375
1261112400000|2009-12-18 05:00:00|3188|3188|3154|3154|3199.5|3199.5|3108|3108|15696248
1261371600000|2009-12-21 05:00:00|3197|3197|3217|3217|3325|3325|3192|3192|24416173
1261458000000|2009-12-22 05:00:00|3239|3239|3232|3232|3251|3251|3218|3218|10358870
1261544400000|2009-12-23 05:00:00|3223|3223|3162|3162|3265|3265|3152|3152|9500028
1261630800000|2009-12-24 05:00:00|3189|3189|3168|3168|3190|3190|3125|3125|4963305
1261976400000|2009-12-28 05:00:00|3153|3153|3139|3139|3183.499|3183.499|3108|3108|7969095
1262062800000|2009-12-29 05:00:00|3109|3109|3085|3085|3146|3146|3072|3072|9199977
1262149200000|2009-12-30 05:00:00|3085|3085|3101|3101|3101|3101|3060|3060|5806489
1262235600000|2009-12-31 05:00:00|3095|3095|3048|3048|3115|3115|3045|3045|5354172
1262581200000|2010-01-04 05:00:00|3138|3138|3153|3153|3160|3160|3097|3097|12200889
1262667600000|2010-01-05 05:00:00|3173|3173|3148|3148|3197|3197|3128|3128|11180637
1262754000000|2010-01-06 05:00:00|3160|3160|3179|3179|3206|3206|3141|3141|9761055
1262840400000|2010-01-07 05:00:00|3159|3159|3301|3301|3305|3305|3159|3159|11789733
1262926800000|2010-01-08 05:00:00|3286|3286|3270|3270|3292|3292|3234|3234|7228608
1263186000000|2010-01-11 05:00:00|3271|3271|3292|3292|3313|3313|3270|3270|7206888
1263272400000|2010-01-12 05:00:00|3270|3270|3205|3205|3291|3291|3154|3154|13121493
1263358800000|2010-01-13 05:00:00|3199|3199|3254|3254|3255|3255|3168|3168|8797146
1263445200000|2010-01-14 05:00:00|3268|3268|3332|3332|3333|3333|3233|3233|8818228
1263531600000|2010-01-15 05:00:00|3354|3354|3375|3375|3399|3399|3310|3310|19384561
1263877200000|2010-01-19 05:00:00|3456|3456|3513|3513|3590|3590|3450|3450|26477874
1263963600000|2010-01-20 05:00:00|3594|3594|3455|3455|3607|3607|3429|3429|26857456
1264050000000|2010-01-21 05:00:00|3543|3543|3310|3310|3569|3569|3300|3300|29192839
1264136400000|2010-01-22 05:00:00|3382|3382|3316|3316|3411|3411|3310|3310|21029880
1264395600000|2010-01-25 05:00:00|3356|3356|3300|3300|3372|3372|3296|3296|10925956
1264482000000|2010-01-26 05:00:00|3251|3251|3244|3244|3291|3291|3244|3244|11057362
1264568400000|2010-01-27 05:00:00|3234|3234|3324|3324|3353|3353|3211|3211|14387078
1264654800000|2010-01-28 05:00:00|3333|3333|3343|3343|3409|3409|3304|3304|16746126
1264741200000|2010-01-29 05:00:00|3342|3342|3300|3300|3380|3380|3296|3296|11931428
1265000400000|2010-02-01 05:00:00|3303|3303|3313|3313|3341|3341|3222|3222|13710156
1265086800000|2010-02-02 05:00:00|3314|3314|3405|3405|3412|3412|3293|3293|12114753
1265173200000|2010-02-03 05:00:00|3405|3405|3332|3332|3405|3405|3282|3282|8410394
1265259600000|2010-02-04 05:00:00|3324|3324|3246|3246|3324|3324|3239|3239|10648428
1265346000000|2010-02-05 05:00:00|3242|3242|3254|3254|3263|3263|3184|3184|12665999
1265605200000|2010-02-08 05:00:00|3223|3223|3241|3241|3295|3295|3223|3223|9558175
1265691600000|2010-02-09 05:00:00|3272|3272|3300|3300|3306|3306|3200|3200|11236471
1265778000000|2010-02-10 05:00:00|3300|3300|3271|3271|3317|3317|3230|3230|10755123
1265864400000|2010-02-11 05:00:00|3271|3271|3312|3312|3320|3320|3244|3244|7857511
1265950800000|2010-02-12 05:00:00|3278|3278|3218|3218|3285|3285|3203|3203|11688627
1266296400000|2010-02-16 05:00:00|3233|3233|3163|3163|3260|3260|3139|3139|13934182
1266382800000|2010-02-17 05:00:00|3168|3168|3255|3255|3321|3321|3168|3168|11690894
1266469200000|2010-02-18 05:00:00|3223|3223|3269|3269|3299|3299|3212|3212|10327057
1266555600000|2010-02-19 05:00:00|3242|3242|3194|3194|3277|3277|3183|3183|11509146
1266814800000|2010-02-22 05:00:00|3211|3211|3308|3308|3312|3312|3188|3188|16338794
1266901200000|2010-02-23 05:00:00|3287|3287|3281|3281|3317|3317|3235.5|3235.5|10746496
1266987600000|2010-02-24 05:00:00|3288|3288|3362|3362|3366|3366|3236|3236|10983442
1267074000000|2010-02-25 05:00:00|3332|3332|3345|3345|3398|3398|3284.25|3284.25|14779431
1267160400000|2010-02-26 05:00:00|3352|3352|3386|3386|3430|3430|3336|3336|9684668
1267419600000|2010-03-01 05:00:00|3400|3400|3404|3404|3472|3472|3352.5|3352.5|10970710
1267506000000|2010-03-02 05:00:00|3411|3411|3395|3395|3437|3437|3361|3361|7081656
1267592400000|2010-03-03 05:00:00|3405|3405|3410|3410|3435|3435|3377|3377|8089726
1267678800000|2010-03-04 05:00:00|3405|3405|3295|3295|3410|3410|3242|3242|17386580
1267765200000|2010-03-05 05:00:00|3303|3303|3374|3374|3379.29|3379.29|3296|3296|8133603
1268024400000|2010-03-08 05:00:00|3374|3374|3310|3310|3384|3384|3303|3303|7734821
1268110800000|2010-03-09 05:00:00|3318|3318|3308|3308|3345|3345|3307|3307|8771091
1268197200000|2010-03-10 05:00:00|3302|3302|3324|3324|3355|3355|3293.5|3293.5|7418967
1268283600000|2010-03-11 05:00:00|3309|3309|3350|3350|3356|3356|3294|3294|14678164
1268370000000|2010-03-12 05:00:00|3368|3368|3291|3291|3374|3374|3278|3278|9450317
1268625600000|2010-03-15 04:00:00|3278|3278|3253|3253|3278|3278|3193|3193|13520036
1268712000000|2010-03-16 04:00:00|3215|3215|3305|3305|3311|3311|3209|3209|12932788
1268798400000|2010-03-17 04:00:00|3316|3316|3275|3275|3316|3316|3226|3226|10614383
1268884800000|2010-03-18 04:00:00|3246|3246|3359|3359|3369|3369|3198|3198|15407223
1268971200000|2010-03-19 04:00:00|3372|3372|3439|3439|3470|3470|3372|3372|21827590
1269230400000|2010-03-22 04:00:00|3447|3447|3330|3330|3516|3516|3321|3321|20220741
1269316800000|2010-03-23 04:00:00|3336|3336|3316|3316|3346|3346|3296|3296|11409764
1269403200000|2010-03-24 04:00:00|3314|3314|3272|3272|3334|3334|3272|3272|10834416
1269489600000|2010-03-25 04:00:00|3276|3276|3312|3312|3326|3326|3260|3260|14786111
1269576000000|2010-03-26 04:00:00|3310|3310|3263|3263|3327|3327|3260|3260|8750960
1269835200000|2010-03-29 04:00:00|3266|3266|3284|3284|3302|3302|3252|3252|7967139
1269921600000|2010-03-30 04:00:00|3279|3279|3306|3306|3329|3329|3260|3260|7253089
1270008000000|2010-03-31 04:00:00|3290|3290|3267|3267|3311|3311|3250|3250|6961693
1270094400000|2010-04-01 04:00:00|3280|3280|3299|3299|3299|3299|3252|3252|6713391
1270440000000|2010-04-05 04:00:00|3312|3312|3314|3314|3322|3322|3277|3277|6728449
1270526400000|2010-04-06 04:00:00|3327|3327|3341|3341|3400|3400|3325|3325|9430860
1270612800000|2010-04-07 04:00:00|3353|3353|3293|3293|3353|3353|3274|3274|8395831
1270699200000|2010-04-08 04:00:00|3284|3284|3262|3262|3296|3296|3220|3220|11174542
1270785600000|2010-04-09 04:00:00|3266|3266|3226|3226|3271|3271|3161|3161|12831402
1271044800000|2010-04-12 04:00:00|3218|3218|3226|3226|3238|3238|3201|3201|8763283
1271131200000|2010-04-13 04:00:00|3244|3244|3216|3216|3268|3268|3183|3183|11119055
1271217600000|2010-04-14 04:00:00|3211|3211|3105|3105|3212|3212|3094|3094|16500142
1271304000000|2010-04-15 04:00:00|3107|3107|3063|3063|3130|3130|3008|3008|25272387
1271390400000|2010-04-16 04:00:00|3054|3054|3073|3073|3111|3111|3034|3034|15356112
1271649600000|2010-04-19 04:00:00|3056|3056|3123|3123|3167|3167|3056|3056|13524844
1271736000000|2010-04-20 04:00:00|3222|3222|3098|3098|3223|3223|3026|3026|26564756
1271822400000|2010-04-21 04:00:00|3114|3114|3026|3026|3145|3145|3009|3009|13735756
1271908800000|2010-04-22 04:00:00|3025|3025|3046|3046|3052|3052|2988|2988|14149043
1271995200000|2010-04-23 04:00:00|3031|3031|3095|3095|3097|3097|3028|3028|14798989
1272254400000|2010-04-26 04:00:00|3112|3112|2985|2985|3115|3115|2970|2970|16604541
1272340800000|2010-04-27 04:00:00|2984|2984|2980|2980|3036|3036|2962|2962|16204339
1272427200000|2010-04-28 04:00:00|2993|2993|3044|3044|3062|3062|2971|2971|13270842
1272513600000|2010-04-29 04:00:00|3081|3081|3130|3130|3174|3174|3079|3079|13609439
1272600000000|2010-04-30 04:00:00|3134|3134|3031|3031|3134|3134|3022|3022|15545818
1272859200000|2010-05-03 04:00:00|3050|3050|3026|3026|3058|3058|2989|2989|9553418
1272945600000|2010-05-04 04:00:00|3001|3001|2949|2949|3005|3005|2928|2928|11745379
1273032000000|2010-05-05 04:00:00|2924|2924|3000|3000|3010|3010|2914|2914|11360735
1273118400000|2010-05-06 04:00:00|3015|3015|2924|2924|3027|3027|2797|2797|10439437
1273204800000|2010-05-07 04:00:00|2905|2905|2902|2902|2927.5|2927.5|2825|2825|14197706
1273464000000|2010-05-10 04:00:00|2898|2898|2988|2988|3006|3006|2892|2892|9060026
1273550400000|2010-05-11 04:00:00|2981|2981|2985|2985|3008|3008|2955|2955|9614453
1273636800000|2010-05-12 04:00:00|2985|2985|3032|3032|3038|3038|2979|2979|11345382
1273723200000|2010-05-13 04:00:00|3020|3020|3018|3018|3043|3043|2993|2993|7148320
1273809600000|2010-05-14 04:00:00|2997|2997|3039|3039|3048|3048|2956|2956|12201126
1274068800000|2010-05-17 04:00:00|3047|3047|3044|3044|3073|3073|2987|2987|8668901
1274155200000|2010-05-18 04:00:00|3053|3053|3018|3018|3074|3074|3007.5|3007.5|8908506
1274241600000|2010-05-19 04:00:00|3011|3011|2999|2999|3025|3025|2975|2975|10095908
1274328000000|2010-05-20 04:00:00|2952|2952|2896|2896|2965|2965|2895|2895|10195468
1274414400000|2010-05-21 04:00:00|2854|2854|2870|2870|2907|2907|2816|2816|11502727
1274673600000|2010-05-24 04:00:00|2859|2859|2883|2883|2918|2918|2817|2817|7996674
1274760000000|2010-05-25 04:00:00|2833|2833|2887|2887|2889|2889|2811|2811|8547806
1274846400000|2010-05-26 04:00:00|2905|2905|2879|2879|2955|2955|2876.499|2876.499|9613063
1274932800000|2010-05-27 04:00:00|2931|2931|2932|2932|2932|2932|2885|2885|6502005
1275019200000|2010-05-28 04:00:00|2929|2929|2907|2907|2941|2941|2885|2885|11697785
1275364800000|2010-06-01 04:00:00|2918|2918|2898|2898|2961|2961|2889|2889|8178415
1275451200000|2010-06-02 04:00:00|2912|2912|2991|2991|2994|2994|2887|2887|7967781
1275537600000|2010-06-03 04:00:00|2992|2992|3046|3046|3049|3049|2966|2966|8064766
1275624000000|2010-06-04 04:00:00|3009|3009|3034|3034|3161|3161|2989|2989|16676238
1275883200000|2010-06-07 04:00:00|3047|3047|3046|3046|3107|3107|2932|2932|16847337
1275969600000|2010-06-08 04:00:00|3043|3043|3089|3089|3111|3111|3026|3026|18435496
1276056000000|2010-06-09 04:00:00|3089|3089|3053|3053|3116|3116|3045|3045|10126397
1276142400000|2010-06-10 04:00:00|3092|3092|3070|3070|3112|3112|3022|3022|11766508
1276228800000|2010-06-11 04:00:00|3050|3050|3067|3067|3083|3083|3013|3013|9072656
1276488000000|2010-06-14 04:00:00|3072|3072|3059|3059|3094|3094|3055|3055|8390074
1276574400000|2010-06-15 04:00:00|3090|3090|3119|3119|3120.5|3120.5|3076|3076|9569156
1276660800000|2010-06-16 04:00:00|3084|3084|3139|3139|3163|3163|3084|3084|10151909
1276747200000|2010-06-17 04:00:00|3154|3154|3150|3150|3154|3154|3117|3117|9370781
1276833600000|2010-06-18 04:00:00|3150|3150|3133|3133|3162|3162|3120|3120|10244034
1277092800000|2010-06-21 04:00:00|3161|3161|3115|3115|3180|3180|3105|3105|7110408
1277179200000|2010-06-22 04:00:00|3111|3111|3064|3064|3134|3134|3058|3058|6578112
1277265600000|2010-06-23 04:00:00|3077|3077|3021|3021|3092|3092|3012|3012|8358327
1277352000000|2010-06-24 04:00:00|3008|3008|2976|2976|3015|3015|2963|2963|8952527
1277438400000|2010-06-25 04:00:00|2975|2975|2988|2988|3011|3011|2958|2958|14216029
1277697600000|2010-06-28 04:00:00|2987|2987|2919|2919|3033|3033|2912|2912|9883786
1277784000000|2010-06-29 04:00:00|2888|2888|2863|2863|2903|2903|2846|2846|14391081
1277870400000|2010-06-30 04:00:00|2851|2851|2840|2840|2876|2876|2831|2831|11078637
1277956800000|2010-07-01 04:00:00|2831|2831|2785|2785|2831|2831|2713|2713|15600848
1278043200000|2010-07-02 04:00:00|2789|2789|2830|2830|2845|2845|2779|2779|9312848
1278388800000|2010-07-06 04:00:00|2849|2849|2889|2889|2906|2906|2829|2829|13394918
1278475200000|2010-07-07 04:00:00|2898|2898|2920|2920|2925|2925|2880|2880|8978451
1278561600000|2010-07-08 04:00:00|2932|2932|2968|2968|2989|2989|2925|2925|8996396
1278648000000|2010-07-09 04:00:00|2975|2975|2997|2997|3013|3013|2952|2952|6971085
1278907200000|2010-07-12 04:00:00|2991|2991|3004|3004|3007.13|3007.13|2961|2961|8901867
1278993600000|2010-07-13 04:00:00|3024|3024|3014|3014|3027|3027|2980|2980|6905032
1279080000000|2010-07-14 04:00:00|3000|3000|3032|3032|3039|3039|2978|2978|4711093
1279166400000|2010-07-15 04:00:00|3032|3032|3088|3088|3093|3093|3012|3012|9214410
1279252800000|2010-07-16 04:00:00|3073|3073|3034|3034|3112|3112|3015|3015|9411266
1279512000000|2010-07-19 04:00:00|3048|3048|3082|3082|3096|3096|3029|3029|8575418
1279598400000|2010-07-20 04:00:00|3135|3135|3083|3083|3149|3149|3024|3024|13493810
1279684800000|2010-07-21 04:00:00|3085|3085|3070|3070|3113|3113|3058|3058|8884369
1279771200000|2010-07-22 04:00:00|3109|3109|3100|3100|3120|3120|3065|3065|9202564
1279857600000|2010-07-23 04:00:00|3100|3100|3092|3092|3125|3125|3074|3074|5746905
1280116800000|2010-07-26 04:00:00|3131|3130|3145|3144|3149|3148|3115|3114|1671758
1280203200000|2010-07-27 04:00:00|3144|3143|3078|3077|3173|3172|3064|3063|8185367
1280289600000|2010-07-28 04:00:00|3079|3078|3033|3032|3097|3090|3016|3015|6290050
1280376000000|2010-07-29 04:00:00|3034|3033|3044|3043|3088|3087|3005|3004|3865641
1280462400000|2010-07-30 04:00:00|3045|3044|3052|3051|3084|3068|2994|2993|3043945
1280721600000|2010-08-02 04:00:00|3053|3052|3145|3144|3156|3155|3045|3045|5035549
1280808000000|2010-08-03 04:00:00|3144|3143|3236|3235|3258|3257|3127|3125|7423074
1280894400000|2010-08-04 04:00:00|3237|3236|3292|3291|3324|3324|3237|3236|6710113
1280980800000|2010-08-05 04:00:00|3291|3290|3341|3340|3349|3348|3270|3268|5774785
1281067200000|2010-08-06 04:00:00|3308|3308|3345|3345|3355|3355|3296|3296|7479318
1281326400000|2010-08-09 04:00:00|3379|3336|3352|3351|3379|3379|3337|3336|4108067
1281412800000|2010-08-10 04:00:00|3353|3352|3336|3335|3363|3360|3297|3296|5390489
1281499200000|2010-08-11 04:00:00|3337|3336|3199|3198|3338|3337|3174|3174|11759019
1281585600000|2010-08-12 04:00:00|3200|3199|3214|3213|3224|3223|3160|3136|6890705
1281672000000|2010-08-13 04:00:00|3201|3201|3203|3203|3219|3219|3165|3165|6868575
1281931200000|2010-08-16 04:00:00|3203|3136.63|3194|3193|3203|3198|3140|3136.63|3260516
1282017600000|2010-08-17 04:00:00|3193|3192|3238|3237|3258|3257|3191|3190|3512794
1282104000000|2010-08-18 04:00:00|3239|3238|3259|3258|3296|3296|3213|3212|4442603
1282190400000|2010-08-19 04:00:00|3258|3257|3186|3185|3258|3257|3177|3176|5041019
1282276800000|2010-08-20 04:00:00|3183|3142|3183|3139|3183|3143|3139|3139|5330180
1282536000000|2010-08-23 04:00:00|3217|3148.01|3150|3149|3217|3216|3149|3148.01|3310903
1282622400000|2010-08-24 04:00:00|3151|3150|3102|3101|3152|3151|3086|3085|5128175
1282708800000|2010-08-25 04:00:00|3103|3102|3197|3196|3225|3224|3086|3077|7825843
1282795200000|2010-08-26 04:00:00|3196|3195|3191|3190|3239|3238|3188|3187|7147320
1282881600000|2010-08-27 04:00:00|3196|3196|3237|3237|3242|3242|3148|3148|7051361
1283140800000|2010-08-30 04:00:00|3312|3237|3199|3198|3312|3248|3197|3142|4864178
1283227200000|2010-08-31 04:00:00|3200|3199|3174|3173|3221|3220|3143|3142|4445941
1283313600000|2010-09-01 04:00:00|3173|3172|3253|3252|3263|3262|3172|3171|6468947
1283400000000|2010-09-02 04:00:00|3254|3253|3288|3287|3293|3292|3230|3229|4346891
1283486400000|2010-09-03 04:00:00|3287|3286|3384|3383|3388|3387|3287|3286|5798903
1283832000000|2010-09-07 04:00:00|3383|3382|3376|3375|3409|3409|3363|3362|4789437
1283918400000|2010-09-08 04:00:00|3375|3374|3385|3384|3396|3395|3334|3333|6310087
1284004800000|2010-09-09 04:00:00|3386|3385|3402|3401|3425|3424|3386|3385|5764640
1284091200000|2010-09-10 04:00:00|3403|3402|3449|3448|3464|3463|3381|3379|6586583
1284350400000|2010-09-13 04:00:00|3448|3447|3480|3479|3527.5|3527|3445|3444|5186201
1284436800000|2010-09-14 04:00:00|3479|3478|3469|3468|3500|3499|3400|3399|6741386
1284523200000|2010-09-15 04:00:00|3468|3467|3432|3431|3468|3467|3397|3396|7761695
1284609600000|2010-09-16 04:00:00|3433|3432|3423|3422|3439|3438|3393|3392|4482780
1284696000000|2010-09-17 04:00:00|3422|3421|3417|3416|3461|3460|3413|3413|3576700
1284955200000|2010-09-20 04:00:00|3416|3415|3499|3498|3503|3502|3414|3413|4370686
1285041600000|2010-09-21 04:00:00|3498|3497|3530|3529|3550|3549|3484|3465|4148307
1285128000000|2010-09-22 04:00:00|3531|3530|3565|3564|3570|3569|3497|3491|4922282
1285214400000|2010-09-23 04:00:00|3550|3549|3546|3545|3550|3549|3534|3533|761472
1285300800000|2010-09-24 04:00:00|3595|3529|3594|3528|3595|3529|3594|3528|225540
1285560000000|2010-09-27 04:00:00|3583|3583|3535|3535|3583|3583|3525|3525|7505298
1285646400000|2010-09-28 04:00:00|3545|3545|3504|3504|3561|3561|3491|3491|8410230
1285732800000|2010-09-29 04:00:00|3492|3476|3514|3513|3521|3520|3472|3471|5318174
1285819200000|2010-09-30 04:00:00|3515|3514|3515|3514|3557|3556|3509|3508|5616084
1285905600000|2010-10-01 04:00:00|3507|3507|3543|3543|3547|3547|3476|3476|6504080
1286164800000|2010-10-04 04:00:00|3530|3435|3449|3448|3530|3528|3436|3435|3799442
1286251200000|2010-10-05 04:00:00|3450|3449|3508|3507|3514|3511|3450|3449|4527257
1286337600000|2010-10-06 04:00:00|3507|3506|3397|3396|3522|3521|3395|3394|10726389
1286424000000|2010-10-07 04:00:00|3398|3397|3427|3426|3459|3458|3395|3394|5535285
1286510400000|2010-10-08 04:00:00|3426|3425|3434|3432|3459|3453|3420|3419|5123065
1286769600000|2010-10-11 04:00:00|3448|3406|3467|3466|3490|3489|3434|3342|5051242
1286856000000|2010-10-12 04:00:00|3466|3465|3499|3498|3506|3505|3445|3444|4430539
1286942400000|2010-10-13 04:00:00|3498|3497|3530|3529|3562|3561|3497|3496|5751287
1287028800000|2010-10-14 04:00:00|3531|3530|3576|3575|3626|3625|3524|3518|7690833
1287115200000|2010-10-15 04:00:00|3601|3601|3598|3598|3623|3623|3577|3577|7825153
1287374400000|2010-10-18 04:00:00|3615|3595|3617|3616|3637|3636|3586|3584|5410443
1287460800000|2010-10-19 04:00:00|3618|3617|3533|3532|3625|3624|3494|3489|9435606
1287547200000|2010-10-20 04:00:00|3534|3533|3664|3663|3675|3674|3524|3523|7261543
1287633600000|2010-10-21 04:00:00|3665|3664|3644|3643|3685|3679|3613|3612|5349640
1287720000000|2010-10-22 04:00:00|3645|3644|3723|3722|3725|3724|3643|3642|4863264
1287979200000|2010-10-25 04:00:00|3724|3723|3755|3754|3795|3794|3723|3723|5364453
1288065600000|2010-10-26 04:00:00|3754|3753|3751|3750|3777|3768|3716|3715|5874609
1288152000000|2010-10-27 04:00:00|3752|3751|3598|3597|3758|3757|3571|3570|9551110
1288238400000|2010-10-28 04:00:00|3597|3596|3625|3624|3640|3639|3594|3593|4688167
1288324800000|2010-10-29 04:00:00|3640|3640|3605|3605|3693|3693|3581|3581|6696843
1288584000000|2010-11-01 04:00:00|3647|3646|3612|3611|3647|3646|3572|3571|648128
1288670400000|2010-11-02 04:00:00|3658|3654|3706|3705|3709|3708|3644|3643|1062410
1288756800000|2010-11-03 04:00:00|3664|3658|3654|3653|3743|3741|3610|3609|619992
1288843200000|2010-11-04 04:00:00|3714|3697|3683|3682|3714|3705|3639|3638|4677540
1288929600000|2010-11-05 04:00:00|3690|3672|3688|3687|3719|3718|3648|3647|4869803
1289192400000|2010-11-08 05:00:00|3667|3655|3711|3710|3719|3718|3663|3655|2921199
1289278800000|2010-11-09 05:00:00|3727|3696|3701|3700|3728|3727|3682|3681|3916163
1289365200000|2010-11-10 05:00:00|3689|3671|3715|3714|3717|3716|3598|3597|5573563
1289451600000|2010-11-11 05:00:00|3704|3688|3750|3749|3750|3750|3674|3673|3941218
1289538000000|2010-11-12 05:00:00|3728|3720|3669|3667|3738|3734|3624|3623|4770220
1289797200000|2010-11-15 05:00:00|3618|3608|3545|3544|3638|3635|3545|3544|6386647
1289883600000|2010-11-16 05:00:00|3528|3512|3500|3499|3539|3538|3482|3481|6759573
1289970000000|2010-11-17 05:00:00|3521|3503|3533|3532|3533|3533|3459|3458|6529202
1290056400000|2010-11-18 05:00:00|3464|3452|3564|3563|3595|3594|3451|3450|6565595
1290142800000|2010-11-19 05:00:00|3556|3551|3600|3599|3649|3648|3537|3534|11127320
1290402000000|2010-11-22 05:00:00|3743|3729|3648|3647|3743|3733|3557|3557|10850892
1290488400000|2010-11-23 05:00:00|3629|3613|3605|3604|3634|3633|3579|3578|4284296
1290574800000|2010-11-24 05:00:00|3640|3630|3619|3618|3675|3674|3603|3602|4218222
1290747600000|2010-11-26 05:00:00|3596|3579|3591|3568|3628|3627|3575|3555|2050429
1291006800000|2010-11-29 05:00:00|3554|3552|3663|3661|3667|3666|3508|3505|7934168
1291093200000|2010-11-30 05:00:00|3647|3632|3655|3633|3698|3697|3605|3604|7479635
1291179600000|2010-12-01 05:00:00|3721|3714|3766|3765|3790|3789|3716|3711|7952793
1291266000000|2010-12-02 05:00:00|3777|3767|3806|3805|3806|3806|3766|3763|6252412
1291352400000|2010-12-03 05:00:00|3777|3765|3780|3779|3799|3798|3739|3738|3546922
1291611600000|2010-12-06 05:00:00|3769|3761|3738|3722|3788|3787|3725|3722|3633486
1291698000000|2010-12-07 05:00:00|3763|3749|3681|3680|3763|3754|3674|3673|5879954
1291784400000|2010-12-08 05:00:00|3694|3681|3683|3682|3705|3700|3669|3668|3984273
1291870800000|2010-12-09 05:00:00|3723|3713|3663|3661|3723|3715|3644|3643|5942978
1291957200000|2010-12-10 05:00:00|3685|3664|3666|3665|3685|3685|3644|3643|5611624
1292216400000|2010-12-13 05:00:00|3677|3657|3689|3688|3786|3786|3663|3657|7925054
1292302800000|2010-12-14 05:00:00|3671|3660|3650|3649|3708|3707|3635|3634|6083384
1292389200000|2010-12-15 05:00:00|3627|3615|3546|3545|3641|3632|3512|3511|9975941
1292475600000|2010-12-16 05:00:00|3583|3542|3563|3562|3583|3575|3495|3494|7308735
1292562000000|2010-12-17 05:00:00|3561|3546|3511|3510|3562|3558|3498|3497|8935684
1292821200000|2010-12-20 05:00:00|3531|3525|3518|3517|3535|3530|3499|3498|4159138
1292907600000|2010-12-21 05:00:00|3525|3502|3534|3533|3581|3580|3510|3502|4891671
1292994000000|2010-12-22 05:00:00|3556|3530|3584|3583|3587|3586|3529|3528|3596016
1293080400000|2010-12-23 05:00:00|3601|3581|3579|3578|3610|3609|3564|3563|2743846
1293426000000|2010-12-27 05:00:00|3560|3552|3560|3551|3571|3570|3545|3544|1956965
1293512400000|2010-12-28 05:00:00|3562|3543|3575|3574|3577|3576|3538|3537|2190925
1293598800000|2010-12-29 05:00:00|3588|3580|3592|3591|3604|3603|3567|3566|2350408
1293685200000|2010-12-30 05:00:00|3608|3590|3595|3594|3608|3602|3572|3571|1961943
1293771600000|2010-12-31 05:00:00|3606|3589|3612|3611|3621|3620|3581|3576|1800612
1294030800000|2011-01-03 05:00:00|3645|3629|3712|3711|3718|3717|3638|3629|5252451
1294117200000|2011-01-04 05:00:00|3713|3703|3748|3747|3750|3749|3684|3682|5069468
1294203600000|2011-01-05 05:00:00|3757|3749|3760|3759|3781|3780|3730|3729|5647558
1294290000000|2011-01-06 05:00:00|3800|3796|3837|3836|3840|3839|3778|3772|5102404
1294376400000|2011-01-07 05:00:00|3843|3838|3848|3846|3855|3854|3806|3805|4285251
1294635600000|2011-01-10 05:00:00|3826|3819|3846|3839|3865|3864|3802|3801|3585441
1294722000000|2011-01-11 05:00:00|3864|3832|3910|3909|3911|3910|3835|3828|3778883
1294808400000|2011-01-12 05:00:00|3939|3921|3887|3886|3939|3929|3884|3882|4412169
1294894800000|2011-01-13 05:00:00|3923|3916|3959|3958|3960|3959|3894|3893|6285604
1294981200000|2011-01-14 05:00:00|3949|3931|4075|4073|4090|4089|3945|3930|7711902
1295326800000|2011-01-18 05:00:00|4083|4076|4090|4089|4099|4098|4048|4047|4429787
1295413200000|2011-01-19 05:00:00|4088|4070|4058|4057|4102|4101|4012|4011|6570406
1295499600000|2011-01-20 05:00:00|4016|4004|4031|4030|4050|4048|3939|3937|7904333
1295586000000|2011-01-21 05:00:00|4071|4058|4042|4041|4071|4060|4013|4012|5580523
1295845200000|2011-01-24 05:00:00|4052|4035|3983|3982|4052|4047|3971|3970|5605644
1295931600000|2011-01-25 05:00:00|3987|3969|4062|4061|4100|4099|3984|3969|6267708
1296018000000|2011-01-26 05:00:00|4060|4049|4025|4024|4115|4113|4012|4011|6584350
1296104400000|2011-01-27 05:00:00|4100|4073|4229|4227|4242|4241|4045|4040|9648018
1296190800000|2011-01-28 05:00:00|4233|4230|4093|4092|4247|4235|4087|4086|5383753
1296450000000|2011-01-31 05:00:00|4114|4102|4106|4105|4133|4132|4071|4070|4846781
1296536400000|2011-02-01 05:00:00|4135|4129|4206|4205|4218|4217|4131|4129|6520607
1296622800000|2011-02-02 05:00:00|4177|4172|4195|4194|4227|4226|4171|4160|2994469
1296709200000|2011-02-03 05:00:00|4179|4175|4305|4304|4409|4408|4090|4089|10998911
1296795600000|2011-02-04 05:00:00|4333|4316|4248|4246|4392|4389|4205|4204|5658551
1297054800000|2011-02-07 05:00:00|4238|4214|4183|4181|4238|4226|4157|4156|4703497
1297141200000|2011-02-08 05:00:00|4158|4142|4197|4196|4255|4254|4155|4141|3961385
1297227600000|2011-02-09 05:00:00|4207|4188|4207|4206|4246|4245|4185|4183|3488223
1297314000000|2011-02-10 05:00:00|4224|4213|4244|4243|4258|4257|4203|4202|3303160
1297400400000|2011-02-11 05:00:00|4217|4207|4238|4237|4285|4284|4211|4200|3368527
1297659600000|2011-02-14 05:00:00|4225|4204|4245|4244|4251|4250|4163|4162|2525603
1297746000000|2011-02-15 05:00:00|4211|4196|4204|4203|4246|4245|4190|4189|2829625
1297832400000|2011-02-16 05:00:00|4234|4216|4249|4248|4257|4256|4200|4199|3318938
1297918800000|2011-02-17 05:00:00|4239|4234|4257|4256|4275|4274|4216|4215|2998993
1298005200000|2011-02-18 05:00:00|4287|4257|4286|4285|4330|4329|4258|4254|4094827
1298350800000|2011-02-22 05:00:00|4393|4385|4297|4296|4433|4432|4273|4272|45309053
1298437200000|2011-02-23 05:00:00|4257|4255|4291|4290|4368|4368|4257|4255|30380802
1298523600000|2011-02-24 05:00:00|4310|4282|4274|4273|4335|4334|4238|4237|27600768
1298610000000|2011-02-25 05:00:00|4286|4272|4255|4254|4302|4301|4241|4240|21135629
1298869200000|2011-02-28 05:00:00|4268|4262|4261|4256|4297|4292|4242|4225|4791934
1298955600000|2011-03-01 05:00:00|4266|4248|4244|4243|4297|4295|4239|4238|5101375
1299042000000|2011-03-02 05:00:00|4261|4255|4358|4353|4379|4378|4248|4243|6970568
1299128400000|2011-03-03 05:00:00|4423|4420|4479|4477|4489|4488|4375|4374|8328399
1299214800000|2011-03-04 05:00:00|4473|4454|4447|4445|4486|4485|4388|4387|5115948
1299474000000|2011-03-07 05:00:00|4453|4444|4360|4359|4477|4476|4332|4331|5798936
1299560400000|2011-03-08 05:00:00|4374|4360|4384|4383|4410|4409|4313|4312|4441186
1299646800000|2011-03-09 05:00:00|4392|4376|4448|4447|4451|4450|4353|4351|4117681
1299733200000|2011-03-10 05:00:00|4427|4412|4381|4380|4427|4419|4360|4359|4714600
1299819600000|2011-03-11 05:00:00|4399|4388|4356|4355|4407|4405|4327|4327|4445194
1300075200000|2011-03-14 04:00:00|4333|4330|4316|4315|4349|4343|4286|4285|3846177
1300161600000|2011-03-15 04:00:00|4250|4234|4279|4278|4309|4308|4218|4216|3890355
1300248000000|2011-03-16 04:00:00|4292|4271|4185|4185|4292|4271|4147|4146|6628612
1300334400000|2011-03-17 04:00:00|4248|4238|4229|4228|4274|4273|4192|4191|5256931
1300420800000|2011-03-18 04:00:00|4254|4237|4257|4252|4285|4284|4231|4230|5310632
1300680000000|2011-03-21 04:00:00|4290|4286|4321|4316|4343|4342|4266|4266|4218656
1300766400000|2011-03-22 04:00:00|4359|4321|4276|4274|4371|4370|4267|4266|4260622
1300852800000|2011-03-23 04:00:00|4266|4253|4275|4273|4288|4287|4240|4239|3212151
1300939200000|2011-03-24 04:00:00|4322|4301|4381|4380|4394|4393|4307|4301|3682314
1301025600000|2011-03-25 04:00:00|4363|4351|4376|4375|4402|4401|4360|4351|3784605
1301284800000|2011-03-28 04:00:00|4397|4391|4390|4389|4409|4404|4352|4351|3079671
1301371200000|2011-03-29 04:00:00|4383|4364|4449|4444|4449|4447|4381|4364|3904656
1301457600000|2011-03-30 04:00:00|4484|4473|4539|4538|4558|4557|4459|4458|6345534
1301544000000|2011-03-31 04:00:00|4585|4563|4521|4520|4585|4574|4512|4511|4309128
1301630400000|2011-04-01 04:00:00|4553|4542|4563|4561|4575|4574|4531|4530|3635436
1301889600000|2011-04-04 04:00:00|4595|4585|4560|4559|4610|4608|4553|4552|3223539
1301976000000|2011-04-05 04:00:00|4480|4474|4509|4508|4531|4527|4478|4474|4471486
1302062400000|2011-04-06 04:00:00|4528|4511|4498|4496|4528|4525|4484|4483|4881112
1302148800000|2011-04-07 04:00:00|4481|4473|4443|4442|4565|4564|4443|4442|7115946
1302235200000|2011-04-08 04:00:00|4470|4461|4436|4435|4525|4524|4415|4414|4438497
1302494400000|2011-04-11 04:00:00|4447|4416|4433|4432|4450|4449|4385|4384|5779933
1302580800000|2011-04-12 04:00:00|4426|4415|4480|4478|4490|4489|4405|4402|3651770
1302667200000|2011-04-13 04:00:00|4496|4484|4434|4433|4517|4515|4409|4408|4438331
1302753600000|2011-04-14 04:00:00|4424|4420|4485|4484|4498|4497|4388|4387|4322894
1302840000000|2011-04-15 04:00:00|4511|4495|4500|4498|4511|4507|4458|4457|5378206
1303099200000|2011-04-18 04:00:00|4468|4452|4356|4356|4468|4456|4336|4335|5961829
1303185600000|2011-04-19 04:00:00|4362|4360|4396|4395|4397|4396|4331|4330|5444371
1303272000000|2011-04-20 04:00:00|4498|4476|4427|4424|4498|4476|4419|4418|4917274
1303358400000|2011-04-21 04:00:00|4800|4799|4784|4782|4890|4889|4757|4756|17520466
1303704000000|2011-04-25 04:00:00|4737|4719|4774|4773|4814|4813|4715|4708|5980942
1303790400000|2011-04-26 04:00:00|4821|4800|4736|4735|4875|4874|4694|4693|9645941
1303876800000|2011-04-27 04:00:00|4753|4730|4822|4821|4830|4829|4689|4688|10284629
1303963200000|2011-04-28 04:00:00|4835|4797|4909|4908|4909|4908|4807|4797|7109306
1304049600000|2011-04-29 04:00:00|4946|4855|4930|4925|4946|4939|4874|4855|7144446
1304308800000|2011-05-02 04:00:00|4947|4931|4987|4986|5020|5019|4924|4923|9301873
1304395200000|2011-05-03 04:00:00|4971|4958|4968|4966|5001|5000|4942|4941|5646541
1304481600000|2011-05-04 04:00:00|4955|4946|4958|4958|4977|4976|4897|4896|7156945
1304568000000|2011-05-05 04:00:00|4970|4941|4959|4957|5015|5014|4903|4902|6962013
1304654400000|2011-05-06 04:00:00|5020|4996|5013|5012|5025|5024|4966|4965|6037807
1304913600000|2011-05-09 04:00:00|4995|4977|5049|5044|5091|5090|4979|4977|5129600
1305000000000|2011-05-10 04:00:00|5089|5057|5053|5052|5099|5097|5020|5019|5246621
1305086400000|2011-05-11 04:00:00|5056|5042|5005|5000|5060|5059|4953|4952|5854524
1305172800000|2011-05-12 04:00:00|5010|4985|5010|5009|5036|5035|4907|4906|4876860
1305259200000|2011-05-13 04:00:00|5098|5088|4997|4997|5147|5146|4977|4976|10547192
1305518400000|2011-05-16 04:00:00|4979|4967|5020|5019|5073|5072|4939|4938|5469256
1305604800000|2011-05-17 04:00:00|4987|4985|5000|4999|5070|5069|4971|4969|6201499
1305691200000|2011-05-18 04:00:00|4988|4968|5062|5056|5069|5068|4975|4968|6795996
1305777600000|2011-05-19 04:00:00|5089|5075|5056|5055|5089|5078|5018|5017|5808578
1305864000000|2011-05-20 04:00:00|5054|5025|4977|4976|5075|5074|4974|4973|8071020
1306123200000|2011-05-23 04:00:00|4945|4925|4919|4918|4953|4944|4865|4864|6478065
1306209600000|2011-05-24 04:00:00|4925|4916|4797|4796|4925|4917|4781|4780|9118800
1306296000000|2011-05-25 04:00:00|4788|4770|4787|4786|4829|4828|4759|4758|8960536
1306382400000|2011-05-26 04:00:00|4768|4760|4776|4773|4790|4788|4698|4697|11471823
1306468800000|2011-05-27 04:00:00|4799|4790|4828|4827|4831|4830|4759|4758|5723481
1306814400000|2011-05-31 04:00:00|4859|4852|4893|4890|4895|4894|4836|4835|4492162
1306900800000|2011-06-01 04:00:00|4863|4857|4838|4833|4899|4898|4826|4825|6004583
1306987200000|2011-06-02 04:00:00|4870|4844|4939|4935|4949|4948|4833|4826|7998816
1307073600000|2011-06-03 04:00:00|4861|4860|4887|4886|4932|4931|4846|4839|7507768
1307332800000|2011-06-06 04:00:00|4870|4857|4815|4814|4882|4881|4802|4801|4989362
1307419200000|2011-06-07 04:00:00|4854|4823|4798|4797|4884|4883|4797|4797|4159313
1307505600000|2011-06-08 04:00:00|4811|4791|4820|4818|4850|4849|4757|4756|6276858
1307592000000|2011-06-09 04:00:00|4868|4853|5061|5060|5061|5060|4837|4835|10916845
1307678400000|2011-06-10 04:00:00|5033|5022|4943|4941|5040|5036|4918|4917|8064034
1307937600000|2011-06-13 04:00:00|4975|4950|4914|4913|4997|4996|4907|4906|5427338
1308024000000|2011-06-14 04:00:00|4941|4923|4961|4960|5000|4999|4924|4923|5926478
1308110400000|2011-06-15 04:00:00|4931|4919|4936|4935|4995|4994|4894|4893|7399771
1308196800000|2011-06-16 04:00:00|4960|4925|4967|4967|4985|4984|4871|4870|7926168
1308283200000|2011-06-17 04:00:00|5019|5005|4995|4992|5039|5038|4973|4972|7300692
1308542400000|2011-06-20 04:00:00|4977|4966|5127|5126|5165|5164|4975|4954|8634465
1308628800000|2011-06-21 04:00:00|5174|5173|5222|5217|5225|5224|5128|5127|9410013
1308715200000|2011-06-22 04:00:00|5205|5195|5180|5179|5264|5263|5173|5172|6491432
1308801600000|2011-06-23 04:00:00|5110|5100|5118|5117|5130|5129|5005|5004|9313737
1308888000000|2011-06-24 04:00:00|5128|5124|5048|5046|5140|5139|5022|5021|6446389
1309147200000|2011-06-27 04:00:00|5034|5031|5104|5103|5125|5124|5013|5012|4164537
1309233600000|2011-06-28 04:00:00|5150|5133|5178|5177|5198|5197|5102|5101|5021900
1309320000000|2011-06-29 04:00:00|5192|5181|5155|5154|5192|5185|5107|5106|5254166
1309406400000|2011-06-30 04:00:00|5184|5171|5163|5156|5204|5203|5143|5142|5663087
1309492800000|2011-07-01 04:00:00|5192|5186|5315|5309|5327|5326|5156|5155|7577550
1309752000000|2011-07-04 04:00:00|||||||||1548152
1309838400000|2011-07-05 04:00:00|5310|5306|5288|5281|5311|5310|5228|5226|4297025
1309924800000|2011-07-06 04:00:00|5299|5272|5312|5311|5323|5322|5256|5254|5011697
1310011200000|2011-07-07 04:00:00|5340|5326|5264|5263|5357|5345|5197|5196|7167478
1310097600000|2011-07-08 04:00:00|5200|5189|5210|5209|5233|5231|5154|5153|6564324
1310356800000|2011-07-11 04:00:00|5134|5116|5092|5091|5154|5153|5075|5074|5763572
1310443200000|2011-07-12 04:00:00|5093|5072|5145|5141|5203|5202|5074|5072|5953295
1310529600000|2011-07-13 04:00:00|5160|5158|5177|5171|5263|5262|5157|5155|4670905
1310616000000|2011-07-14 04:00:00|5195|5179|5228|5227|5256|5255|5180|5177|6884841
1310702400000|2011-07-15 04:00:00|5246|5232|5199|5198|5258|5256|5169|5168|6645240
1310961600000|2011-07-18 04:00:00|5160|5152|5199|5198|5220|5219|5106|5105|6932090
1311048000000|2011-07-19 04:00:00|5134|5125|5150|5144|5176|5175|4996|4995|13305045
1311134400000|2011-07-20 04:00:00|5188|5181|5150|5149|5188|5181|5098|5097|7327006
1311220800000|2011-07-21 04:00:00|5196|5192|5218|5217|5290|5289|5170|5169|7175890
1311307200000|2011-07-22 04:00:00|5256|5251|5277|5276|5287|5286|5214|5213|5454377
1311566400000|2011-07-25 04:00:00|5267|5243|5164|5159|5284|5282|5151|5150|6000655
1311652800000|2011-07-26 04:00:00|5189|5182|5128|5123|5218|5217|5117|5116|5204263
1311739200000|2011-07-27 04:00:00|5034|5025|4988|4987|5094|5093|4972|4971|9972397
1311825600000|2011-07-28 04:00:00|4995|4985|4999|4991|5089|5088|4979|4974|6719577
1311912000000|2011-07-29 04:00:00|4915|4891|4965|4964|5010|5009|4811|4810|9293446
1312171200000|2011-08-01 04:00:00|5036|5025|4800|4799|5036|5032|4569|4568|22391830
1312257600000|2011-08-02 04:00:00|4769|4758|4696|4695|4844|4843|4677|4676|9425178
1312344000000|2011-08-03 04:00:00|4699|4688|4721|4718|4731|4726|4598|4597|7953477
1312430400000|2011-08-04 04:00:00|4660|4633|4511|4509|4674|4670|4503|4502|9696894
1312516800000|2011-08-05 04:00:00|4567|4550|4554|4553|4622|4621|4426|4425|13607065
1312776000000|2011-08-08 04:00:00|4432|4360|4191|4190|4466|4436|4175|4174|15595317
1312862400000|2011-08-09 04:00:00|4250|4240|4502|4470|4502|4479|4182|4180|19008258
1312948800000|2011-08-10 04:00:00|4420|4406|4184|4183|4441|4427|4168|4167|11943854
1313035200000|2011-08-11 04:00:00|4128|4100|4388|4387|4443|4442|4128|4100|12940846
1313121600000|2011-08-12 04:00:00|4380|4312|4481|4480|4535|4534|4380|4312|9256004
1313380800000|2011-08-15 04:00:00|4532|4518|4595|4594|4603|4602|4499|4497|7677677
1313467200000|2011-08-16 04:00:00|4587|4550|4549|4548|4590|4589|4466|4465|9482030
1313553600000|2011-08-17 04:00:00|4586|4555|4553|4551|4622|4620|4513|4512|4217857
1313640000000|2011-08-18 04:00:00|4440|4399|4390|4389|4466|4464|4339|4338|9151861
1313726400000|2011-08-19 04:00:00|4347|4311|4332|4330|4424|4423|4298|4297|8301058
1313985600000|2011-08-22 04:00:00|4429|4416|4364|4363|4443|4430|4329|4328|6750234
1314072000000|2011-08-23 04:00:00|4388|4380|4486|4484|4498|4497|4312|4311|8240214
1314158400000|2011-08-24 04:00:00|4480|4438|4591|4590|4600|4599|4440|4438|5807800
1314244800000|2011-08-25 04:00:00|4639|4601|4510|4509|4642|4639|4484|4483|5137237
1314331200000|2011-08-26 04:00:00|4436|4401|4573|4572|4609|4608|4352|4350|5285672
1314590400000|2011-08-29 04:00:00|4625|4615|4678|4677|4685|4682|4597|4596|3640916
1314676800000|2011-08-30 04:00:00|4660|4643|4728|4727|4761|4760|4621|4620|5647669
1314763200000|2011-08-31 04:00:00|4774|4770|4748|4747|4849|4848|4702|4701|5545302
1314849600000|2011-09-01 04:00:00|4775|4694|4726|4723|4839|4838|4712|4694|6068340
1314936000000|2011-09-02 04:00:00|4581|4577|4575|4573|4676|4675|4570|4566|4617123
1315281600000|2011-09-06 04:00:00|4475|4450|4574|4573|4581|4580|4412|4406|6527394
1315368000000|2011-09-07 04:00:00|4650|4632|4722|4715|4745|4744|4616|4615|6198236
1315454400000|2011-09-08 04:00:00|4683|4665|4720|4720|4800|4799|4668|4665|7225873
1315540800000|2011-09-09 04:00:00|4647|4614|4556|4554|4694|4694|4528|4527|8534489
1315800000000|2011-09-12 04:00:00|4452|4426|4629|4628|4634|4633|4449|4426|7854056
1315886400000|2011-09-13 04:00:00|4640|4620|4797|4796|4822|4821|4634|4620|11532526
1315972800000|2011-09-14 04:00:00|4836|4820|4870|4868|4942|4941|4701|4700|9575711
1316059200000|2011-09-15 04:00:00|4919|4901|5055|5054|5074|5073|4861|4860|10668232
1316145600000|2011-09-16 04:00:00|5128|5102|5076|5076|5128|5123|4935|4934|10684174
1316404800000|2011-09-19 04:00:00|4968|4938|4997|4993|5018|5017|4939|4938|8747050
1316491200000|2011-09-20 04:00:00|5026|4989|4988|4983|5125|5124|4934|4933|7868843
1316577600000|2011-09-21 04:00:00|5011|4972|4800|4799|5041|5040|4800|4799|6548043
1316664000000|2011-09-22 04:00:00|4685|4667|4719|4711|4767|4766|4633|4623|9435341
1316750400000|2011-09-23 04:00:00|4715|4683|4761|4760|4788|4787|4648|4647|6732164
1317009600000|2011-09-26 04:00:00|4814|4801|4881|4877|4885|4884|4758|4756|6451831
1317096000000|2011-09-27 04:00:00|4967|4946|4951|4942|5040|5039|4889|4886|7323188
1317182400000|2011-09-28 04:00:00|4956|4907|4767|4765|4956|4945|4757|4756|6723697
1317268800000|2011-09-29 04:00:00|4876|4859|4658|4657|4876|4873|4580|4579|8531605
1317355200000|2011-09-30 04:00:00|4637|4609|4608|4607|4723|4722|4561|4560|9455382
1317614400000|2011-10-03 04:00:00|4585|4573|4292|4291|4623|4622|4288|4287|11420576
1317700800000|2011-10-04 04:00:00|4216|4196|4279|4278|4284|4283|4132|4131|12966743
1317787200000|2011-10-05 04:00:00|4370|4337|4448|4447|4469|4468|4284|4283|8032584
1317873600000|2011-10-06 04:00:00|4460|4454|4494|4490|4516|4514|4398|4397|5343464
1317960000000|2011-10-07 04:00:00|4517|4491|4488|4487|4546|4544|4446|4445|5485318
1318219200000|2011-10-10 04:00:00|4576|4551|4652|4650|4652|4651|4561|4551|4357940
1318305600000|2011-10-11 04:00:00|4646|4632|4668|4667|4682|4681|4590|4588|4277315
1318392000000|2011-10-12 04:00:00|4729|4720|4639|4638|4766|4765|4638|4636|6792436
1318478400000|2011-10-13 04:00:00|4606|4592|4655|4649|4662|4661|4568|4567|4738861
1318564800000|2011-10-14 04:00:00|4732|4712|4725|4724|4735|4734|4654|4653|5386561
1318824000000|2011-10-17 04:00:00|4697|4675|4661|4657|4761|4760|4647|4646|5408976
1318910400000|2011-10-18 04:00:00|4425|4354|4532|4530|4591|4590|4286|4285|22751521
1318996800000|2011-10-19 04:00:00|4550|4528|4645|4643|4739|4738|4522|4518|11476052
1319083200000|2011-10-20 04:00:00|4676|4654|4690|4689|4699|4698|4594|4593|7433423
1319169600000|2011-10-21 04:00:00|4751|4738|4793|4792|4850|4850|4739|4731|8247876
1319428800000|2011-10-24 04:00:00|4832|4811|4906|4900|4925|4923|4820|4811|6682690
1319515200000|2011-10-25 04:00:00|4773|4772|4878|4877|4930|4929|4772|4766|6831080
1319601600000|2011-10-26 04:00:00|4949|4937|4879|4874|4949|4947|4814|4813|9669923
1319688000000|2011-10-27 04:00:00|4998|4981|4925|4919|5005|5000|4882|4881|8784858
1319774400000|2011-10-28 04:00:00|4933|4928|4887|4885|4943|4928|4820|4819|5588181
1320033600000|2011-10-31 04:00:00|4840|4799|4801|4799|4898|4893|4800|4799|5167552
1320120000000|2011-11-01 04:00:00|4704|4682|4621|4620|4709|4708|4596|4595|10600596
1320206400000|2011-11-02 04:00:00|4700|4694|4638|4637|4700|4695|4607|4606|7107911
1320292800000|2011-11-03 04:00:00|4695|4678|4619|4618|4707|4688|4580|4579|6150484
1320379200000|2011-11-04 04:00:00|4618|4600|4558|4557|4618|4605|4509|4508|7354846
1320642000000|2011-11-07 05:00:00|4550|4532|4518|4517|4574|4573|4481|4479|7620341
1320728400000|2011-11-08 05:00:00|4532|4519|4618|4617|4627|4626|4508|4507|6287938
1320814800000|2011-11-09 05:00:00|4530|4520|4555|4554|4611|4610|4514|4507|6011306
1320901200000|2011-11-10 05:00:00|4606|4592|4615|4613|4630|4629|4544|4543|5061729
1320987600000|2011-11-11 05:00:00|4662|4649|4716|4713|4752|4751|4657|4645|4696427
1321246800000|2011-11-14 05:00:00|4706|4693|4695|4694|4732|4730|4666|4665|4229909
1321333200000|2011-11-15 05:00:00|4677|4674|4654|4653|4697|4696|4616|4615|4245377
1321419600000|2011-11-16 05:00:00|4612|4604|4492|4491|4633|4628|4485|4484|7316335
1321506000000|2011-11-17 05:00:00|4508|4493|4459|4449|4529|4527|4406|4405|7261171
1321592400000|2011-11-18 05:00:00|4471|4454|4458|4457|4474|4474|4415|4413|5507264
1321851600000|2011-11-21 05:00:00|4384|4368|4445|4444|4475|4474|4378|4368|6160548
1321938000000|2011-11-22 05:00:00|4442|4431|4444|4443|4500|4499|4400|4398|4263563
1322024400000|2011-11-23 05:00:00|4398|4379|4360|4356|4410|4409|4342|4341|4973384
1322197200000|2011-11-25 05:00:00|4373|4348|4369|4368|4423|4422|4348|4342|2560785
1322456400000|2011-11-28 05:00:00|4457|4446|4507|4504|4549|4548|4445|4432|7436807
1322542800000|2011-11-29 05:00:00|4539|4524|4590|4589|4619|4618|4510|4508|6057076
1322629200000|2011-11-30 05:00:00|4748|4738|4875|4874|4889|4888|4699|4698|9237875
1322715600000|2011-12-01 05:00:00|4864|4852|4854|4850|4907|4905|4841|4840|6636501
1322802000000|2011-12-02 05:00:00|4851|4828|4824|4823|4900|4899|4803|4802|6570467
1323061200000|2011-12-05 05:00:00|4893|4880|4829|4823|4950|4949|4792|4791|7659378
1323147600000|2011-12-06 05:00:00|4855|4824|4832|4825|4868|4867|4809|4808|7431170
1323234000000|2011-12-07 05:00:00|4799|4780|4936|4935|4970|4969|4782|4770|9801391
1323320400000|2011-12-08 05:00:00|4944|4914|4818|4811|4955|4954|4799|4798|8059967
1323406800000|2011-12-09 05:00:00|4827|4805|4890|4886|4909|4908|4812|4804|5432099
1323666000000|2011-12-12 05:00:00|4901|4878|4821|4820|4901|4899|4795|4794|4557851
1323752400000|2011-12-13 05:00:00|4855|4842|4792|4791|4931|4930|4771|4770|4859877
1323838800000|2011-12-14 05:00:00|4791|4783|4778|4777|4830|4829|4764|4763|6884149
1323925200000|2011-12-15 05:00:00|4790|4775|4854|4853|4880|4879|4790|4768|7581060
1324011600000|2011-12-16 05:00:00|4911|4895|4894|4883|4950|4949|4872|4869|7002564
1324270800000|2011-12-19 05:00:00|4896|4879|4900|4899|4956|4955|4885|4879|4851174
1324357200000|2011-12-20 05:00:00|4942|4935|4983|4982|4994|4993|4937|4929|5558478
1324443600000|2011-12-21 05:00:00|4984|4967|5000|4999|5000|4999|4955|4953|6438903
1324530000000|2011-12-22 05:00:00|4989|4988|5075|5074|5093|5092|4989|4987|4016986
1324616400000|2011-12-23 05:00:00|5100|5089|5133|5132|5150|5149|5074|5059|3695938
1324962000000|2011-12-27 05:00:00|5140|5126|5137|5136|5172|5171|5110|5109|2765954
1324962000000|2011-12-27 05:00:00|5140|5126|5137|5136|5172|5171|5110|5109|2765954
1325048400000|2011-12-28 05:00:00|5158|5106|5075|5074|5158|5146|5067|5066|2647341
1325134800000|2011-12-29 05:00:00|5100|5091|5120|5111|5157|5156|5089|5082|3414639
1325221200000|2011-12-30 05:00:00|5114|5105|5069|5068|5118|5116|5069|5068|1654628
1325566800000|2012-01-03 05:00:00|5132|5110|5149|5148|5175|5169|5112|5110|4774159
1325653200000|2012-01-04 05:00:00|5132|5120|5222|5219|5225|5224|5126|5120|4725569
1325739600000|2012-01-05 05:00:00|5204|5162|5261|5260|5273|5272|5181|5162|5622232
1325826000000|2012-01-06 05:00:00|5275|5265|5282|5281|5343|5342|5249|5248|4910324
1326085200000|2012-01-09 05:00:00|5287|5250|5271|5270|5298|5297|5247|5246|4733350
1326171600000|2012-01-10 05:00:00|5297|5287|5264|5262|5313|5302|5238|5237|6061562
1326258000000|2012-01-11 05:00:00|5265|5243|5302|5301|5313|5312|5207|5203|4037776
1326344400000|2012-01-12 05:00:00|5331|5317|5286|5285|5331|5320|5254|5253|4208707
1326430800000|2012-01-13 05:00:00|5278|5269|5270|5269|5280|5279|5193|5192|4480648
1326776400000|2012-01-17 05:00:00|5305|5297|5357|5356|5364|5363|5289|5287|6129206
1326862800000|2012-01-18 05:00:00|5350|5322|5396|5395|5419|5418|5294|5293|7770340
1326949200000|2012-01-19 05:00:00|5218|5212|5235|5229|5300|5297|5143|5142|17408040
1327035600000|2012-01-20 05:00:00|5240|5235|5226|5224|5265|5245|5162|5161|8038397
1327294800000|2012-01-23 05:00:00|5226|5214|5244|5243|5305|5305|5197|5196|6861816
1327381200000|2012-01-24 05:00:00|5228|5211|5133|5132|5252|5251|5124|5123|9436738
1327467600000|2012-01-25 05:00:00|5062|5050|5158|5157|5165|5164|4985|4982|12729169
1327554000000|2012-01-26 05:00:00|5175|5136|5035|5034|5176|5171|4991|4990|12671108
1327640400000|2012-01-27 05:00:00|5038|5014|5105|5104|5124|5123|5033|5013|6356497
1327899600000|2012-01-30 05:00:00|5096|5089|5109|5108|5118|5117|5007|5006|4457052
1327986000000|2012-01-31 05:00:00|5148|5139|5180|5179|5288|5287|5145|5131|7571648
1328072400000|2012-02-01 05:00:00|5248|5234|5328|5327|5361|5360|5214|5211|6993702
1328158800000|2012-02-02 05:00:00|5330|5318|5256|5255|5330|5323|5202|5201|4844338
1328245200000|2012-02-03 05:00:00|5275|5257|5135|5129|5283|5275|5076|5075|9020097
1328504400000|2012-02-06 05:00:00|5098|5095|5128|5127|5140|5139|5069|5068|7316915
1328590800000|2012-02-07 05:00:00|5117|5101|5204|5203|5214|5213|5091|5090|4867211
1328677200000|2012-02-08 05:00:00|5206|5201|5215|5214|5237|5236|5167|5165|5244072
1328763600000|2012-02-09 05:00:00|5226|5220|5306|5305|5353|5352|5223|5208|8995693
1328850000000|2012-02-10 05:00:00|5301|5196|5331|5330|5350|5349|5232|5196|6075952
1329109200000|2012-02-13 05:00:00|5358|5340|5387|5385|5425|5424|5339|5338|5448354
1329195600000|2012-02-14 05:00:00|5401|5388|5447|5446|5449|5448|5363|5357|5571404
1329282000000|2012-02-15 05:00:00|5455|5419|5465|5464|5485|5484|5423|5419|6545865
1329368400000|2012-02-16 05:00:00|5480|5403|5483|5475|5489|5488|5428|5403|6527694
1329454800000|2012-02-17 05:00:00|5484|5482|5467|5466|5485|5484|5455|5439|5994214
1329800400000|2012-02-21 05:00:00|5499|5494|5534|5533|5553|5552|5489|5488|6882747
1329886800000|2012-02-22 05:00:00|5527|5512|5517|5516|5564|5563|5469|5468|6428539
1329973200000|2012-02-23 05:00:00|5521|5487|5496|5495|5536|5535|5467|5466|6337822
1330059600000|2012-02-24 05:00:00|5507|5491|5567|5566|5575|5574|5500|5491|4593578
1330318800000|2012-02-27 05:00:00|5550|5525|5575|5574|5614|5613|5529|5525|5092731
1330405200000|2012-02-28 05:00:00|5570|5540|5585|5584|5595|5594|5527|5525|3837424
1330491600000|2012-02-29 05:00:00|5600|5588|5576|5575|5610|5609|5557|5556|4429637
1330578000000|2012-03-01 05:00:00|5584|5559|5600|5599|5610|5609|5559|5558|3926565
1330664400000|2012-03-02 05:00:00|5607|5578|5584|5583|5607|5604|5538|5537|4164015
1330923600000|2012-03-05 05:00:00|5579|5550|5505|5504|5608|5607|5505|5504|4354924
1331010000000|2012-03-06 05:00:00|5477|5464|5446|5445|5541|5540|5413|5412|4037687
1331096400000|2012-03-07 05:00:00|5448|5433|5440|5440|5473|5472|5425|5424|4011620
1331182800000|2012-03-08 05:00:00|5496|5486|5562|5561|5604|5603|5487|5481|4665961
1331269200000|2012-03-09 05:00:00|5571|5544|5580|5579|5611|5610|5551|5544|4404960
1331524800000|2012-03-12 04:00:00|5581|5567|5504|5503|5594|5581|5496|5495|4219124
1331611200000|2012-03-13 04:00:00|5540|5479|5534|5533|5540|5537|5470|5469|6022371
1331697600000|2012-03-14 04:00:00|5532|5492|5580|5579|5587|5586|5509|5492|6168602
1331784000000|2012-03-15 04:00:00|5605|5575|5569|5568|5625|5624|5555|5554|3995332
1331870400000|2012-03-16 04:00:00|5560|5552|5560|5559|5583|5582|5541|5540|5321179
1332129600000|2012-03-19 04:00:00|5626|5616|5615|5614|5634|5633|5580|5579|4976204
1332216000000|2012-03-20 04:00:00|5604|5591|5481|5476|5606|5602|5474|5473|4688602
1332302400000|2012-03-21 04:00:00|5503|5487|5399|5398|5503|5491|5397|5396|5827408
1332388800000|2012-03-22 04:00:00|5366|5363|5388|5387|5421|5420|5340|5337|6933487
1332475200000|2012-03-23 04:00:00|5392|5383|5367|5366|5406|5398|5353|5352|5872964
1332734400000|2012-03-26 04:00:00|5393|5382|5510|5509|5510|5509|5388|5382|4451923
1332820800000|2012-03-27 04:00:00|5540|5504|5544|5543|5557|5556|5419|5418|6952188
1332907200000|2012-03-28 04:00:00|5549|5536|5543|5541|5596|5595|5489|5488|4978977
1332993600000|2012-03-29 04:00:00|5513|5496|5812|5810|5832|5831|5499|5496|16508057
1333080000000|2012-03-30 04:00:00|5797|5796|5896|5890|5943|5942|5777|5775|9399038
1333339200000|2012-04-02 04:00:00|5895|5880|5912|5911|5928|5927|5812|5811|8188185
1333425600000|2012-04-03 04:00:00|5916|5899|5939|5938|5961|5960|5875|5872|7477901
1333512000000|2012-04-04 04:00:00|5917|5903|5908|5906|5928|5927|5868|5867|4484422
1333598400000|2012-04-05 04:00:00|5894|5880|5902|5901|5919|5918|5861|5860|4503993
1333944000000|2012-04-09 04:00:00|5851|5850|5815|5814|5862|5861|5802|5801|4430484
1334030400000|2012-04-10 04:00:00|5796|5778|5753|5752|5834|5833|5723|5722|5413474
1334116800000|2012-04-11 04:00:00|5808|5802|5803|5802|5858|5850|5785|5784|5388823
1334203200000|2012-04-12 04:00:00|5810|5789|5848|5847|5863|5862|5774|5772|3874442
1334289600000|2012-04-13 04:00:00|5840|5831|5806|5805|5855|5854|5774|5774|5256797
1334548800000|2012-04-16 04:00:00|5819|5810|5737|5736|5835|5814|5737|5736|6230180
1334635200000|2012-04-17 04:00:00|5774|5754|5810|5809|5840|5839|5731|5730|5475495
1334721600000|2012-04-18 04:00:00|5753|5746|5735|5734|5765|5764|5712|5710|6158489
1334808000000|2012-04-19 04:00:00|5728|5720|5872|5871|5936|5933|5700|5680|10211751
1334894400000|2012-04-20 04:00:00|5934|5916|5952|5951|5972|5971|5894|5893|7550325
1335153600000|2012-04-23 04:00:00|5905|5890|5920|5919|5934|5933|5892|5890|4151974
1335240000000|2012-04-24 04:00:00|5925|5891|5875|5874|5925|5913|5848|5847|4658330
1335326400000|2012-04-25 04:00:00|5881|5859|5889|5888|5950|5949|5868|5859|5520972
1335412800000|2012-04-26 04:00:00|5716|5703|5842|5841|5867|5866|5649|5647|8566730
1335499200000|2012-04-27 04:00:00|5866|5862|5793|5792|5875|5868|5760|5759|6215690
1335758400000|2012-04-30 04:00:00|5728|5690|5613|5612|5750|5737|5549|5548|8412154
1335844800000|2012-05-01 04:00:00|5644|5611|5716|5715|5739|5738|5618|5611|4349317
1335931200000|2012-05-02 04:00:00|5677|5661|5666|5665|5742|5741|5658|5657|4758580
1336017600000|2012-05-03 04:00:00|5654|5642|5573|5572|5654|5642|5540|5539|6779591
1336104000000|2012-05-04 04:00:00|5578|5558|5473|5472|5578|5573|5467|5466|5353836
1336363200000|2012-05-07 04:00:00|5435|5425|5526|5525|5543|5542|5427|5419|3870036
1336449600000|2012-05-08 04:00:00|5538|5531|5584|5583|5598|5597|5491|5490|4359985
1336536000000|2012-05-09 04:00:00|5541|5533|5525|5519|5596|5595|5485|5484|6321880
1336622400000|2012-05-10 04:00:00|5562|5548|5529|5528|5586|5585|5503|5502|3773668
1336708800000|2012-05-11 04:00:00|5531|5518|5522|5521|5565|5564|5503|5501|3596392
1336968000000|2012-05-14 04:00:00|5491|5485|5517|5516|5557|5556|5458|5457|4207606
1337054400000|2012-05-15 04:00:00|5519|5500|5495|5494|5571|5570|5477|5475|5188035
1337140800000|2012-05-16 04:00:00|5516|5490|5493|5492|5529|5527|5485|5483|3818090
1337227200000|2012-05-17 04:00:00|5517|5500|5490|5489|5547|5546|5475|5469|4911104
1337313600000|2012-05-18 04:00:00|5500|5488|5401|5399|5535|5534|5379|5378|5762605
1337572800000|2012-05-21 04:00:00|5427|5408|5557|5555|5560|5559|5420|5408|4342099
1337659200000|2012-05-22 04:00:00|5583|5575|5574|5573|5663|5662|5551|5550|5371642
1337745600000|2012-05-23 04:00:00|5561|5546|5538|5536|5590|5589|5470|5469|4267213
1337832000000|2012-05-24 04:00:00|5565|5540|5623|5622|5675|5673|5542|5537|6696485
1337918400000|2012-05-25 04:00:00|5645|5615|5611|5610|5656|5655|5588|5587|4047179
1338264000000|2012-05-29 04:00:00|5622|5608|5617|5616|5630|5624|5551|5550|4594123
1338350400000|2012-05-30 04:00:00|5590|5578|5618|5617|5649|5646|5582|5578|4042403
1338436800000|2012-05-31 04:00:00|5634|5607|5578|5577|5640|5622|5546|5545|4697664
1338523200000|2012-06-01 04:00:00|5541|5521|5504|5503|5590|5589|5495|5494|5246991
1338782400000|2012-06-04 04:00:00|5528|5476|5491|5490|5535|5533|5470|5469|5018114
1338868800000|2012-06-05 04:00:00|5502|5464|5607|5604|5620|5619|5482|5464|5648016
1338955200000|2012-06-06 04:00:00|5673|5660|5768|5767|5768|5767|5654|5646|6147562
1339041600000|2012-06-07 04:00:00|5793|5780|5746|5745|5839|5838|5740|5739|5992109
1339128000000|2012-06-08 04:00:00|5752|5721|5800|5799|5839|5838|5742|5721|5587654
1339387200000|2012-06-11 04:00:00|5853|5795|5747|5746|5853|5831|5741|5740|5965758
1339473600000|2012-06-12 04:00:00|5808|5730|5785|5784|5813|5812|5701|5700|5496291
1339560000000|2012-06-13 04:00:00|5789|5757|5801|5800|5853|5852|5764|5756|5840084
1339646400000|2012-06-14 04:00:00|5837|5801|5925|5924|5939|5937|5789|5782|6084494
1339732800000|2012-06-15 04:00:00|5980|5961|5890|5889|5985|5984|5852|5851|7387330
1339992000000|2012-06-18 04:00:00|5899|5874|5943|5942|5947|5946|5819|5818|9181679
1340078400000|2012-06-19 04:00:00|5958|5945|6025|6024|6075|6074|5944|5928|8418899
1340164800000|2012-06-20 04:00:00|6010|5996|5961|5957|6028|6016|5931|5930|4067179
1340251200000|2012-06-21 04:00:00|5993|5970|5834|5833|6010|6003|5828|5827|4898919
1340337600000|2012-06-22 04:00:00|5874|5862|5909|5908|5953|5952|5842|5841|5044611
1340596800000|2012-06-25 04:00:00|5868|5857|5770|5769|5911|5910|5765|5764|6445327
1340683200000|2012-06-26 04:00:00|5788|5753|5879|5878|5916|5915|5726|5722|6877066
1340769600000|2012-06-27 04:00:00|5939|5925|5929|5928|6061|6059|5882|5881|6561271
1340856000000|2012-06-28 04:00:00|5870|5864|5961|5960|6050|6045|5545|5526|24115745
1340942400000|2012-06-29 04:00:00|6049|6032|5851|5850|6060|6059|5788|5787|9603855
1341201600000|2012-07-02 04:00:00|5889|5873|5624|5623|5931|5930|5597|5596|3213517
1341288000000|2012-07-03 04:00:00|5675|5630|5489|5488|5675|5672|5475|5474|8314306
1341460800000|2012-07-05 04:00:00|5501|5482|5584|5582|5617|5616|5490|5482|6539689
1341547200000|2012-07-06 04:00:00|5564|5525|5583|5582|5594|5593|5515|5513|4191708
1341806400000|2012-07-09 04:00:00|5643|5627|5610|5609|5666|5664|5554|5553|6551575
1341892800000|2012-07-10 04:00:00|5648|5604|5569|5567|5648|5622|5526|5524|4889358
1341979200000|2012-07-11 04:00:00|5588|5566|5604|5603|5630|5628|5570|5566|4298942
1342065600000|2012-07-12 04:00:00|5597|5564|5459|5458|5597|5582|5444|5443|5604158
1342152000000|2012-07-13 04:00:00|5471|5457|5522|5521|5555|5554|5457|5455|4703211
1342411200000|2012-07-16 04:00:00|5528|5509|5517|5516|5529|5521|5473|5472|2938918
1342497600000|2012-07-17 04:00:00|5555|5523|5591|5586|5620|5619|5490|5488|5314035
1342584000000|2012-07-18 04:00:00|5564|5551|5636|5635|5648|5647|5489|5487|4400240
1342670400000|2012-07-19 04:00:00|5765|5725|5501|5500|5765|5738|5363|5361|15536311
1342756800000|2012-07-20 04:00:00|5524|5447|5542|5541|5583|5582|5487|5447|7484495
1343016000000|2012-07-23 04:00:00|5450|5430|5451|5450|5508|5503|5398|5397|5621642
1343102400000|2012-07-24 04:00:00|5497|5443|5488|5487|5510|5507|5432|5431|5407142
1343188800000|2012-07-25 04:00:00|5150|5122|5248|5247|5296|5295|5102|5101|18064298
1343275200000|2012-07-26 04:00:00|5307|5297|5202|5201|5335|5330|5122|5121|9974675
1343361600000|2012-07-27 04:00:00|5184|5177|5335|5334|5351|5350|5171|5165|7969512
1343620800000|2012-07-30 04:00:00|5338|5319|5326|5325|5373|5370|5290|5289|4117329
1343707200000|2012-07-31 04:00:00|5278|5265|5109|5108|5319|5318|5109|5108|8931733
1343793600000|2012-08-01 04:00:00|5128|5116|5120|5119|5193|5190|5075|5074|7250320
1343880000000|2012-08-02 04:00:00|5085|5071|5111|5110|5177|5176|5035|5032|6842756
1344225600000|2012-08-06 04:00:00|5188|5175|5102|5101|5209|5207|5098|5097|4711358
1344312000000|2012-08-07 04:00:00|5145|5125|5255|5254|5278|5277|5123|5120|6222343
1344398400000|2012-08-08 04:00:00|5227|5162|5281|5269|5291|5290|5192|5162|5139442
1344484800000|2012-08-09 04:00:00|5329|5220|5200|5199|5329|5274|5170|5169|4480749
1344571200000|2012-08-10 04:00:00|5194|5168|5189|5188|5212|5210|5170|5168|5016604
1344830400000|2012-08-13 04:00:00|5162|5149|5195|5188|5202|5199|5142|5141|3956986
1344916800000|2012-08-14 04:00:00|5219|5200|5196|5195|5227|5226|5182|5181|3306544
1345003200000|2012-08-15 04:00:00|5215|5180|5283|5282|5291|5290|5184|5178|4456326
1345089600000|2012-08-16 04:00:00|5291|5269|5340|5339|5353|5352|5279|5269|5236900
1345176000000|2012-08-17 04:00:00|5407|5355|5313|5312|5407|5356|5289|5288|4324950
1345435200000|2012-08-20 04:00:00|5287|5266|5318|5317|5364|5360|5276|5266|4615930
1345521600000|2012-08-21 04:00:00|5360|5322|5343|5342|5390|5389|5325|5310|5048200
1345608000000|2012-08-22 04:00:00|5357|5343|5398|5397|5410|5409|5338|5335|4841527
1345694400000|2012-08-23 04:00:00|5405|5396|5395|5394|5435|5434|5377|5376|4183671
1345780800000|2012-08-24 04:00:00|5400|5369|5416|5415|5433|5432|5382|5369|3899943
1346040000000|2012-08-27 04:00:00|5414|5394|5462|5461|5500|5499|5389|5387|4356402
1346126400000|2012-08-28 04:00:00|5448|5432|5434|5433|5481|5480|5421|5420|4307383
1346212800000|2012-08-29 04:00:00|5465|5435|5466|5465|5497|5496|5437|5435|4184364
1346299200000|2012-08-30 04:00:00|5448|5435|5470|5469|5492|5491|5428|5427|4733487
1346385600000|2012-08-31 04:00:00|5484|5471|5431|5430|5504|5503|5422|5421|4349136
1346731200000|2012-09-04 04:00:00|5454|5442|5458|5457|5468|5467|5401|5400|3345396
1346817600000|2012-09-05 04:00:00|5474|5458|5426|5425|5494|5493|5418|5417|3227230
1346904000000|2012-09-06 04:00:00|5459|5440|5489|5488|5499|5498|5452|5440|3316930
1346990400000|2012-09-07 04:00:00|5487|5484|5488|5487|5526|5525|5471|5470|3343881
1347249600000|2012-09-10 04:00:00|5489|5481|5376|5375|5502|5494|5355|5354|5041821
1347336000000|2012-09-11 04:00:00|5388|5359|5281|5280|5393|5391|5270|5269|5967485
1347422400000|2012-09-12 04:00:00|5290|5277|5282|5282|5332|5331|5278|5272|4361660
1347508800000|2012-09-13 04:00:00|5276|5260|5388|5387|5396|5396|5258|5257|5917619
1347595200000|2012-09-14 04:00:00|5463|5455|5423|5422|5527|5526|5377|5376|14126674
1347854400000|2012-09-17 04:00:00|5459|5453|5449|5448|5464|5463|5402|5401|4929469
1347940800000|2012-09-18 04:00:00|5442|5426|5514|5513|5543|5542|5436|5426|6247368
1348027200000|2012-09-19 04:00:00|5508|5489|5496|5495|5532|5531|5473|5472|5612016
1348113600000|2012-09-20 04:00:00|5492|5468|5496|5494|5502|5496|5442|5441|5454792
1348200000000|2012-09-21 04:00:00|5524|5508|5614|5612|5622|5621|5493|5491|11375648
1348459200000|2012-09-24 04:00:00|5609|5603|5600|5598|5664|5663|5586|5585|5702690
1348545600000|2012-09-25 04:00:00|5627|5590|5620|5620|5650|5649|5585|5584|5806537
1348632000000|2012-09-26 04:00:00|5647|5632|5580|5578|5676|5674|5576|5575|5322921
1348718400000|2012-09-27 04:00:00|5639|5592|5625|5624|5667|5643|5571|5570|3770139
1348804800000|2012-09-28 04:00:00|5602|5582|5541|5539|5606|5597|5519|5518|4699608
1349064000000|2012-10-01 04:00:00|5575|5556|5645|5644|5657|5656|5554|5546|4107653
1349150400000|2012-10-02 04:00:00|5668|5619|5681|5680|5689|5688|5633|5619|3494347
1349236800000|2012-10-03 04:00:00|5701|5686|5686|5685|5715|5714|5664|5663|3970517
1349323200000|2012-10-04 04:00:00|5715|5707|5799|5797|5815|5814|5704|5700|6518793
1349409600000|2012-10-05 04:00:00|5828|5800|5714|5713|5828|5811|5685|5684|5776981
1349668800000|2012-10-08 04:00:00|5824|5750|5761|5760|5829|5827|5734|5732|5845473
1349755200000|2012-10-09 04:00:00|5770|5763|5748|5747|5784|5783|5711|5710|4699302
1349841600000|2012-10-10 04:00:00|5772|5735|5712|5711|5776|5774|5694|5693|3908363
1349928000000|2012-10-11 04:00:00|5760|5754|5767|5766|5819|5818|5734|5733|4679283
1350014400000|2012-10-12 04:00:00|5784|5767|5708|5707|5789|5770|5693|5691|3876349
1350273600000|2012-10-15 04:00:00|5718|5710|5751|5745|5776|5775|5694|5692|3671558
1350360000000|2012-10-16 04:00:00|5721|5656|5689|5688|5786|5785|5627|5626|6954323
1350446400000|2012-10-17 04:00:00|5773|5756|5600|5599|5776|5758|5566|5565|5512066
1350532800000|2012-10-18 04:00:00|5607|5574|5603|5602|5645|5642|5584|5574|4492738
1350619200000|2012-10-19 04:00:00|5611|5599|5566|5565|5611|5608|5538|5537|4980128
1350878400000|2012-10-22 04:00:00|5570|5537|5654|5653|5663|5662|5545|5537|5290017
1350964800000|2012-10-23 04:00:00|5608|5596|5619|5618|5632|5631|5538|5535|4905522
1351051200000|2012-10-24 04:00:00|5647|5626|5594|5593|5667|5665|5577|5576|4184704
1351137600000|2012-10-25 04:00:00|5590|5585|5621|5620|5672|5671|5589|5580|4403644
1351224000000|2012-10-26 04:00:00|5614|5601|5577|5576|5627|5625|5535|5534|2789565
1351656000000|2012-10-31 04:00:00|5612|5552|5600|5599|5616|5615|5554|5550|3432504
1351742400000|2012-11-01 04:00:00|5604|5557|5700|5692|5709|5708|5604|5557|4275369
1351828800000|2012-11-02 04:00:00|5707|5690|5605|5604|5754|5719|5600|5599|4189570
1352091600000|2012-11-05 05:00:00|5621|5597|5532|5531|5640|5627|5484|5483|5637736
1352178000000|2012-11-06 05:00:00|5529|5515|5638|5637|5649|5648|5466|5465|4531981
1352264400000|2012-11-07 05:00:00|5540|5520|5425|5424|5540|5537|5339|5338|13158758
1352350800000|2012-11-08 05:00:00|5436|5427|5346|5340|5498|5497|5343|5340|7957506
1352437200000|2012-11-09 05:00:00|5340|5323|5291|5286|5401|5399|5264|5263|7718853
1352696400000|2012-11-12 05:00:00|5305|5297|5221|5217|5325|5318|5206|5205|5700729
1352782800000|2012-11-13 05:00:00|5232|5207|5226|5219|5298|5297|5201|5200|5173246
1352869200000|2012-11-14 05:00:00|5243|5203|5126|5122|5245|5242|5110|5109|5397035
1352955600000|2012-11-15 05:00:00|5128|5112|5128|5121|5172|5171|5109|5108|6288772
1353042000000|2012-11-16 05:00:00|5121|5111|5201|5181|5220|5219|5117|5111|6026617
1353301200000|2012-11-19 05:00:00|5236|5222|5292|5288|5292|5290|5186|5185|5245330
1353387600000|2012-11-20 05:00:00|5290|5276|5318|5311|5318|5317|5269|5265|4417954
1353474000000|2012-11-21 05:00:00|5320|5312|5356|5351|5370|5369|5284|5280|4709696
1353646800000|2012-11-23 05:00:00|5402|5352|5392|5385|5402|5392|5350|5350|1522138
1353906000000|2012-11-26 05:00:00|5309|5296|5358|5353|5361|5360|5277|5276|5098849
1353992400000|2012-11-27 05:00:00|5313|5297|5263|5259|5384|5383|5256|5255|7272465
1354078800000|2012-11-28 05:00:00|5238|5223|5278|5273|5324|5323|5225|5223|5200085
1354165200000|2012-11-29 05:00:00|5309|5294|5439|5436|5459|5458|5302|5288|10196690
1354251600000|2012-11-30 05:00:00|5441|5427|5443|5438|5488|5485|5408|5407|6188070
1354510800000|2012-12-03 05:00:00|5459|5448|5393|5389|5495|5494|5383|5382|3446183
1354597200000|2012-12-04 05:00:00|5409|5384|5357|5352|5425|5410|5353|5352|4872929
1354683600000|2012-12-05 05:00:00|5396|5371|5387|5380|5423|5422|5362|5359|3910386
1354770000000|2012-12-06 05:00:00|5375|5370|5365|5362|5387|5385|5328|5328|3313832
1354856400000|2012-12-07 05:00:00|5385|5363|5381|5378|5391|5388|5340|5339|3900211
1355115600000|2012-12-10 05:00:00|5399|5381|5422|5416|5433|5432|5376|5372|3648495
1355202000000|2012-12-11 05:00:00|5440|5389|5476|5475|5498|5497|5413|5382|4498879
1355288400000|2012-12-12 05:00:00|5500|5490|5525|5522|5582|5581|5494|5481|6015423
1355374800000|2012-12-13 05:00:00|5519|5518|5441|5438|5539|5538|5432|5431|4577411
1355461200000|2012-12-14 05:00:00|5416|5410|5416|5399|5454|5453|5393|5392|2991070
1355720400000|2012-12-17 05:00:00|5416|5405|5440|5435|5455|5454|5399|5398|4831479
1355806800000|2012-12-18 05:00:00|5463|5441|5498|5493|5535|5534|5451|5441|4123688
1355893200000|2012-12-19 05:00:00|5524|5495|5452|5447|5524|5510|5444|5443|4567302
1355979600000|2012-12-20 05:00:00|5450|5445|5549|5544|5551|5550|5448|5445|4425135
1356066000000|2012-12-21 05:00:00|5540|5527|5507|5502|5548|5541|5444|5442|6727767
1356325200000|2012-12-24 05:00:00|5500|5469|5488|5455|5503|5502|5460|5452|1482571
1356498000000|2012-12-26 05:00:00|5469|5465|5424|5419|5485|5482|5413|5412|2945577
1356584400000|2012-12-27 05:00:00|5417|5404|5447|5441|5459|5458|5395|5394|2900685
1356670800000|2012-12-28 05:00:00|5414|5407|5390|5363|5464|5463|5381|5362|2848832
1356930000000|2012-12-31 05:00:00|5364|5351|5429|5422|5429|5426|5350|5350|4405709
1357102800000|2013-01-02 05:00:00|5490|5481|5461|5452|5502|5500|5402|5401|4906565
1357189200000|2013-01-03 05:00:00|5331|5330|5200|5199|5362|5346|5186|5185|13009917
1357275600000|2013-01-04 05:00:00|5221|5205|5213|5205|5273|5272|5207|5205|9908959
1357534800000|2013-01-07 05:00:00|5204|5189|5212|5206|5233|5232|5155|5154|7451771
1357621200000|2013-01-08 05:00:00|5209|5200|5142|5141|5225|5224|5137|5136|7376066
1357707600000|2013-01-09 05:00:00|5167|5158|5239|5234|5250|5250|5152|5150|4858887
1357794000000|2013-01-10 05:00:00|5259|5251|5314|5309|5319|5318|5234|5233|5748884
1357880400000|2013-01-11 05:00:00|5325|5310|5286|5281|5335|5323|5234|5233|8441609
1358139600000|2013-01-14 05:00:00|5291|5280|5346|5333|5378|5377|5261|5260|6809454
1358226000000|2013-01-15 05:00:00|5338|5316|5362|5361|5385|5384|5321|5316|5505386
1358312400000|2013-01-16 05:00:00|5375|5365|5367|5361|5380|5379|5334|5333|6041012
1358398800000|2013-01-17 05:00:00|5385|5350|5441|5440|5453|5452|5319|5317|13171225
1358485200000|2013-01-18 05:00:00|5440|5434|5456|5451|5465|5462|5423|5422|6602620
1358830800000|2013-01-22 05:00:00|5473|5451|5601|5596|5609|5608|5461|5451|8247883
1358917200000|2013-01-23 05:00:00|5613|5589|5593|5587|5629|5623|5546|5545|6082995
1359003600000|2013-01-24 05:00:00|5615|5586|5625|5619|5644|5643|5594|5585|3838157
1359090000000|2013-01-25 05:00:00|5642|5624|5611|5594|5642|5638|5573|5572|5136195
1359349200000|2013-01-28 05:00:00|5636|5632|5586|5585|5653|5652|5581|5580|4700924
1359435600000|2013-01-29 05:00:00|5588|5579|5630|5627|5669|5668|5569|5568|6775661
1359522000000|2013-01-30 05:00:00|5628|5618|5607|5604|5645|5642|5592|5591|5938326
1359608400000|2013-01-31 05:00:00|5595|5582|5525|5520|5605|5604|5522|5520|6014838
1359694800000|2013-02-01 05:00:00|5579|5558|5580|5574|5584|5583|5538|5537|6060204
1359954000000|2013-02-04 05:00:00|5548|5500|5583|5571|5637|5636|5536|5500|4473635
1360040400000|2013-02-05 05:00:00|5706|5696|5781|5775|5783|5782|5684|5678|7864721
1360126800000|2013-02-06 05:00:00|5756|5730|5740|5736|5756|5749|5711|5710|4867703
1360213200000|2013-02-07 05:00:00|5753|5732|5709|5703|5761|5740|5666|5665|4892464
1360299600000|2013-02-08 05:00:00|5725|5713|5776|5772|5826|5825|5725|5712|4173893
1360558800000|2013-02-11 05:00:00|5797|5746|5716|5709|5797|5767|5706|5705|4017955
1360645200000|2013-02-12 05:00:00|5725|5715|5706|5698|5738|5736|5693|5692|3120813
1360731600000|2013-02-13 05:00:00|5721|5690|5725|5720|5735|5734|5676|5675|4118473
1360818000000|2013-02-14 05:00:00|5708|5700|5708|5703|5722|5721|5679|5675|4012756
1360904400000|2013-02-15 05:00:00|5722|5701|5734|5730|5750|5749|5704|5700|5314015
1361250000000|2013-02-19 05:00:00|5421|5410|5670|5663|5688|5687|5406|5404|13543055
1361336400000|2013-02-20 05:00:00|5653|5632|5522|5520|5661|5657|5520|5519|6894518
1361422800000|2013-02-21 05:00:00|5552|5536|5525|5522|5599|5594|5489|5488|5899858
1361509200000|2013-02-22 05:00:00|5541|5530|5461|5444|5541|5536|5426|5425|7999777
1361768400000|2013-02-25 05:00:00|5491|5461|5333|5330|5491|5469|5330|5326|6040020
1361854800000|2013-02-26 05:00:00|5353|5335|5308|5300|5363|5359|5252|5251|5996662
1361941200000|2013-02-27 05:00:00|5299|5287|5392|5385|5401|5400|5293|5287|4722618
1362027600000|2013-02-28 05:00:00|5382|5378|5345|5343|5397|5396|5340|5339|4594956
1362114000000|2013-03-01 05:00:00|5340|5324|5357|5349|5380|5379|5289|5288|6449505
1362373200000|2013-03-04 05:00:00|5334|5324|5337|5329|5350|5348|5313|5312|4243284
1362459600000|2013-03-05 05:00:00|5349|5339|5353|5346|5384|5383|5319|5318|3836481
1362546000000|2013-03-06 05:00:00|5364|5347|5362|5357|5394|5393|5337|5335|4795604
1362632400000|2013-03-07 05:00:00|5381|5372|5381|5375|5418|5417|5369|5367|4048663
1362718800000|2013-03-08 05:00:00|5398|5389|5385|5379|5425|5406|5357|5350|4063340
1362974400000|2013-03-11 04:00:00|5388|5381|5424|5417|5464|5463|5378|5375|3610452
1363060800000|2013-03-12 04:00:00|5417|5401|5485|5479|5500|5499|5410|5401|5063433
1363147200000|2013-03-13 04:00:00|5477|5465|5451|5445|5491|5487|5436|5435|3783390
1363233600000|2013-03-14 04:00:00|5463|5452|5477|5471|5481|5481|5407|5406|4424518
1363320000000|2013-03-15 04:00:00|5466|5464|5478|5466|5490|5486|5442|5441|6473974
1363579200000|2013-03-18 04:00:00|5440|5428|5501|5498|5547|5546|5435|5422|5561310
1363665600000|2013-03-19 04:00:00|5506|5492|5519|5517|5540|5539|5493|5492|5118973
1363752000000|2013-03-20 04:00:00|5549|5537|5492|5486|5554|5553|5482|5481|4165602
1363838400000|2013-03-21 04:00:00|5481|5461|5508|5503|5535|5534|5466|5461|4302444
1363924800000|2013-03-22 04:00:00|5533|5517|5450|5444|5535|5526|5424|5423|4486874
1364184000000|2013-03-25 04:00:00|5470|5438|5499|5486|5512|5511|5444|5437|4756955
1364270400000|2013-03-26 04:00:00|5523|5504|5568|5563|5578|5577|5510|5486|5605143
1364356800000|2013-03-27 04:00:00|5561|5544|5667|5660|5703|5702|5550|5543|8143114
1364443200000|2013-03-28 04:00:00|5669|5651|5722|5716|5731|5730|5649|5648|4757248
1364788800000|2013-04-01 04:00:00|5720|5708|5898|5892|5937|5936|5703|5701|8476044
1364875200000|2013-04-02 04:00:00|6153|6150|6178|6167|6395|6394|6153|6150|21324541
1364961600000|2013-04-03 04:00:00|6253|6231|6171|6164|6275|6274|6162|6161|9482048
1365048000000|2013-04-04 04:00:00|6183|6162|6204|6202|6250|6249|6150|6149|6539539
1365134400000|2013-04-05 04:00:00|6207|6180|6213|6207|6257|6256|6166|6165|6528618
1365393600000|2013-04-08 04:00:00|6208|6183|6207|6187|6237|6230|6130|6129|4203181
1365480000000|2013-04-09 04:00:00|6208|6198|6220|6217|6258|6256|6196|6195|4045664
1365566400000|2013-04-10 04:00:00|6266|6206|6241|6240|6266|6259|6210|6206|3981013
1365652800000|2013-04-11 04:00:00|6256|6239|6299|6297|6300|6299|6233|6231|4267254
1365739200000|2013-04-12 04:00:00|6287|6273|6306|6300|6328|6327|6267|6262|3693012
1365998400000|2013-04-15 04:00:00|6294|6271|6163|6158|6300|6299|6159|6154|4128832
1366084800000|2013-04-16 04:00:00|6285|6220|6282|6277|6300|6300|6178|6177|4618872
1366171200000|2013-04-17 04:00:00|6246|6237|6204|6201|6315|6314|6197|6196|7916919
1366257600000|2013-04-18 04:00:00|5897|5864|5972|5969|6075|6073|5804|5803|12610255
1366344000000|2013-04-19 04:00:00|5995|5984|6004|6000|6075|6072|5948|5947|5878254
1366603200000|2013-04-22 04:00:00|6005|5982|5925|5918|6012|6010|5865|5864|5639150
1366689600000|2013-04-23 04:00:00|5961|5944|5856|5854|5966|5961|5812|5811|5756862
1366776000000|2013-04-24 04:00:00|5920|5900|5880|5879|5925|5924|5873|5872|5251084
1366862400000|2013-04-25 04:00:00|5920|5904|5937|5931|5942|5940|5862|5861|5181093
1366948800000|2013-04-26 04:00:00|5934|5900|5957|5945|6015|6014|5923|5900|4918292
1367208000000|2013-04-29 04:00:00|6031|5993|6002|5998|6050|6049|5985|5979|3797546
1367294400000|2013-04-30 04:00:00|6041|6013|5994|5991|6041|6038|5922|5921|5092677
1367380800000|2013-05-01 04:00:00|6025|5970|5972|5969|6045|6041|5931|5930|4602006
1367467200000|2013-05-02 04:00:00|5987|5973|5950|5943|6039|6038|5940|5939|5733500
1367553600000|2013-05-03 04:00:00|5981|5958|5895|5889|6004|6002|5888|5887|4779844
1367812800000|2013-05-06 04:00:00|5948|5920|6029|6016|6073|6072|5933|5920|5304704
1367899200000|2013-05-07 04:00:00|6035|6007|6053|6048|6113|6112|5993|5990|4445352
1367985600000|2013-05-08 04:00:00|6062|6032|6253|6247|6277|6276|6035|6030|9289418
1368072000000|2013-05-09 04:00:00|6254|6223|6206|6199|6257|6256|6146|6145|5801334
1368158400000|2013-05-10 04:00:00|6205|6200|6296|6274|6299|6298|6182|6181|4268222
1368417600000|2013-05-13 04:00:00|6266|6260|6246|6222|6282|6279|6227|6212|3134091
1368504000000|2013-05-14 04:00:00|6241|6230|6185|6166|6248|6247|6156|6155|4585345
1368590400000|2013-05-15 04:00:00|6170|6156|6165|6158|6228|6223|6117|6116|6292064
1368676800000|2013-05-16 04:00:00|6151|6128|6215|6210|6236|6233|6120|6116|5693168
1368763200000|2013-05-17 04:00:00|6235|6215|6289|6281|6331|6330|6225|6203|5450682
1369022400000|2013-05-20 04:00:00|6285|6276|6275|6254|6293|6291|6243|6242|2478625
1369108800000|2013-05-21 04:00:00|6257|6231|6289|6279|6303|6302|6250|6231|2809033
1369195200000|2013-05-22 04:00:00|6213|6200|6229|6224|6327|6326|6165|6153|5519620
1369281600000|2013-05-23 04:00:00|6209|6197|6240|6233|6282|6275|6182|6181|3802662
1369368000000|2013-05-24 04:00:00|6224|6208|6223|6202|6252|6251|6150|6149|4279894
1369713600000|2013-05-28 04:00:00|6257|6249|6338|6330|6358|6357|6244|6240|4692410
1369800000000|2013-05-29 04:00:00|6313|6301|6339|6333|6356|6355|6283|6278|4160109
1369886400000|2013-05-30 04:00:00|6340|6337|6472|6464|6490|6489|6306|6302|5140527
1369972800000|2013-05-31 04:00:00|6455|6434|6268|6258|6485|6484|6261|6258|4624306
1370232000000|2013-06-03 04:00:00|6289|6278|6284|6275|6300|6299|6210|6209|3278804
1370318400000|2013-06-04 04:00:00|6268|6260|6241|6233|6300|6299|6193|6191|4006435
1370404800000|2013-06-05 04:00:00|6309|6301|6177|6176|6313|6309|6165|6164|5027844
1370491200000|2013-06-06 04:00:00|6189|6149|6195|6188|6198|6191|6096|6095|4304691
1370577600000|2013-06-07 04:00:00|6224|6216|6267|6248|6293|6292|6173|6156|4080387
1370836800000|2013-06-10 04:00:00|6269|6255|6374|6362|6391|6390|6260|6255|4222611
1370923200000|2013-06-11 04:00:00|6316|6305|6397|6390|6457|6456|6283|6270|5702191
1371009600000|2013-06-12 04:00:00|6454|6422|6391|6380|6454|6447|6363|6361|3606767
1371096000000|2013-06-13 04:00:00|6361|6354|6419|6408|6422|6420|6315|6315|3991258
1371182400000|2013-06-14 04:00:00|6424|6402|6383|6378|6446|6444|6360|6359|2468525
1371441600000|2013-06-17 04:00:00|6450|6372|6440|6433|6524|6523|6411|6371|4495856
1371528000000|2013-06-18 04:00:00|6504|6388|6572|6565|6572|6569|6448|6387|4694177
1371614400000|2013-06-19 04:00:00|6582|6554|6526|6525|6616|6615|6524|6523|5976894
1371700800000|2013-06-20 04:00:00|6471|6462|6392|6372|6482|6480|6366|6364|4568670
1371787200000|2013-06-21 04:00:00|6422|6413|6427|6386|6483|6482|6344|6343|6936397
1372046400000|2013-06-24 04:00:00|6376|6335|6472|6459|6505|6504|6346|6335|5327114
1372132800000|2013-06-25 04:00:00|6499|6492|6394|6366|6555|6552|6367|6366|4402232
1372219200000|2013-06-26 04:00:00|6415|6403|6486|6467|6507|6506|6404|6396|3964045
1372305600000|2013-06-27 04:00:00|6500|6496|6613|6607|6619|6618|6500|6496|4006802
1372392000000|2013-06-28 04:00:00|6562|6548|6550|6543|6613|6612|6505|6504|5402476
1372651200000|2013-07-01 04:00:00|6613|6583|6568|6563|6638|6636|6553|6552|3279897
1372737600000|2013-07-02 04:00:00|6550|6536|6528|6527|6567|6566|6506|6505|4038656
1372824000000|2013-07-03 04:00:00|6500|6488|6585|6554|6585|6584|6466|6465|1982739
1372996800000|2013-07-05 04:00:00|6597|6589|6619|6615|6619|6618|6528|6527|2084542
1373256000000|2013-07-08 04:00:00|6703|6694|6758|6751|6758|6757|6637|6636|5215858
1373342400000|2013-07-09 04:00:00|6803|6792|6799|6795|6845|6844|6730|6729|4018488
1373428800000|2013-07-10 04:00:00|6798|6796|6770|6769|6875|6874|6762|6761|4078062
1373515200000|2013-07-11 04:00:00|6828|6819|6837|6836|6855|6854|6766|6764|6311616
1373601600000|2013-07-12 04:00:00|6873|6811|6798|6797|6875|6874|6770|6769|4315706
1373860800000|2013-07-15 04:00:00|6820|6803|6765|6761|6820|6806|6747|6746|3481787
1373947200000|2013-07-16 04:00:00|6715|6710|6694|6686|6735|6734|6657|6656|5222748
1374033600000|2013-07-17 04:00:00|6705|6693|6623|6608|6745|6741|6593|6592|8109421
1374120000000|2013-07-18 04:00:00|6938|6908|7063|7049|7085|7084|6891|6889|13385380
1374206400000|2013-07-19 04:00:00|7070|7060|7167|7140|7210|7209|7017|7016|7196690
1374465600000|2013-07-22 04:00:00|7157|7129|7219|7213|7254|7253|7140|7129|4414162
1374552000000|2013-07-23 04:00:00|7233|7202|7272|7265|7274|7273|7184|7182|3681343
1374638400000|2013-07-24 04:00:00|7303|7288|7256|7249|7315|7314|7219|7218|5881428
1374724800000|2013-07-25 04:00:00|7221|7211|7263|7255|7263|7261|7173|7170|3598188
1374811200000|2013-07-26 04:00:00|7218|7202|7229|7218|7260|7256|7157|7156|3323774
1375070400000|2013-07-29 04:00:00|7210|7202|7281|7273|7286|7285|7198|7193|3575034
1375156800000|2013-07-30 04:00:00|7294|7283|7237|7224|7323|7322|7198|7197|4300752
1375243200000|2013-07-31 04:00:00|7263|7257|7288|7278|7367|7365|7256|7246|4116862
1375329600000|2013-08-01 04:00:00|7340|7336|7321|7312|7360|7352|7292|7290|2843960
1375416000000|2013-08-02 04:00:00|7300|7300|7217|7216|7300|7300|7194|7193|2662244
1375675200000|2013-08-05 04:00:00|7244|7227|7338|7332|7358|7357|7233|7224|2720102
1375761600000|2013-08-06 04:00:00|7313|7302|7326|7321|7337|7336|7254|7253|2762559
1375848000000|2013-08-07 04:00:00|7321|7305|7295|7287|7340|7338|7265|7262|2611151
1375934400000|2013-08-08 04:00:00|7300|7299|7320|7314|7368|7367|7288|7286|1907860
1376020800000|2013-08-09 04:00:00|7321|7312|7293|7289|7359|7358|7228|7227|2277048
1376280000000|2013-08-12 04:00:00|7244|7235|7240|7239|7259|7258|7202|7200|2527430
1376366400000|2013-08-13 04:00:00|7259|7247|7338|7326|7339|7338|7230|7228|2425451
1376452800000|2013-08-14 04:00:00|7318|7298|7252|7247|7334|7327|7231|7230|2890029
1376539200000|2013-08-15 04:00:00|7203|7197|7145|7139|7262|7260|7138|7137|3150873
1376625600000|2013-08-16 04:00:00|7115|7110|7151|7141|7198|7197|7101|7100|3104640
1376884800000|2013-08-19 04:00:00|7162|7142|7173|7165|7221|7220|7146|7142|2628507
1376971200000|2013-08-20 04:00:00|7183|7178|7248|7242|7284|7283|7161|7160|2873950
1377057600000|2013-08-21 04:00:00|7222|7211|7189|7183|7235|7233|7147|7144|3087631
1377144000000|2013-08-22 04:00:00|7206|7204|7198|7195|7275|7274|7183|7181|2743380
1377230400000|2013-08-23 04:00:00|7216|7200|7256|7250|7273|7272|7194|7189|2970164
1377489600000|2013-08-26 04:00:00|7275|7274|7241|7234|7292|7291|7229|7227|2681157
1377576000000|2013-08-27 04:00:00|7197|7173|7153|7147|7215|7211|7133|7132|3363085
1377662400000|2013-08-28 04:00:00|7149|7140|7157|7153|7216|7215|7138|7133|2840349
1377748800000|2013-08-29 04:00:00|7137|7132|7245|7244|7283|7282|7122|7112|3051105
1377835200000|2013-08-30 04:00:00|7246|7245|7169|7168|7287|7275|7150|7149|3115506
1378180800000|2013-09-03 04:00:00|7197|7181|7257|7249|7277|7276|7179|7177|3392513
1378267200000|2013-09-04 04:00:00|7256|7253|7332|7331|7335|7334|7221|7218|2838794
1378353600000|2013-09-05 04:00:00|7334|7325|7404|7399|7424|7423|7315|7314|2666620
1378440000000|2013-09-06 04:00:00|7435|7409|7409|7405|7479|7478|7257|7255|3321386
1378699200000|2013-09-09 04:00:00|7416|7408|7428|7423|7455|7453|7378|7377|2179245
1378785600000|2013-09-10 04:00:00|7461|7452|7465|7456|7465|7463|7385|7384|3187217
1378872000000|2013-09-11 04:00:00|7471|7457|7518|7514|7519|7518|7433|7432|3410157
1378958400000|2013-09-12 04:00:00|7529|7520|7480|7473|7550|7549|7471|7470|2534112
1379044800000|2013-09-13 04:00:00|7498|7492|7462|7441|7536|7524|7413|7412|3104087
1379304000000|2013-09-16 04:00:00|7516|7497|7513|7512|7589|7588|7498|7496|3788895
1379390400000|2013-09-17 04:00:00|7519|7510|7435|7427|7537|7521|7393|7392|4576071
1379476800000|2013-09-18 04:00:00|7411|7406|7327|7295|7461|7429|7245|7244|7313883
1379563200000|2013-09-19 04:00:00|7308|7302|7105|7076|7314|7310|7063|7062|7858110
1379649600000|2013-09-20 04:00:00|7061|7057|7076|7045|7175|7173|7047|7041|7095677
1379908800000|2013-09-23 04:00:00|7081|7053|7188|7180|7194|7193|7066|7053|4178569
1379995200000|2013-09-24 04:00:00|7227|7165|7237|7230|7294|7293|7164|7161|4168325
1380081600000|2013-09-25 04:00:00|7235|7216|7202|7190|7266|7263|7187|7185|3621897
1380168000000|2013-09-26 04:00:00|7222|7197|7220|7213|7281|7279|7193|7192|2160434
1380254400000|2013-09-27 04:00:00|7170|7163|7200|7199|7212|7211|7157|7150|2448803
1380513600000|2013-09-30 04:00:00|7153|7124|7164|7144|7169|7166|7103|7101|3344683
1380600000000|2013-10-01 04:00:00|7191|7171|7277|7256|7294|7293|7167|7164|3999473
1380686400000|2013-10-02 04:00:00|7225|7222|7258|7251|7263|7262|7212|7207|2222828
1380772800000|2013-10-03 04:00:00|7247|7243|7255|7249|7299|7297|7236|7226|4659734
1380859200000|2013-10-04 04:00:00|7252|7251|7302|7294|7314|7313|7224|7222|3845483
1381118400000|2013-10-07 04:00:00|7265|7252|7232|7215|7271|7269|7217|7215|4428468
1381204800000|2013-10-08 04:00:00|7201|7200|7152|7145|7243|7241|7144|7144|5421156
1381291200000|2013-10-09 04:00:00|7168|7166|7142|7138|7188|7185|7118|7117|4186804
1381377600000|2013-10-10 04:00:00|7238|7211|7400|7393|7400|7396|7190|7182|4011934
1381464000000|2013-10-11 04:00:00|7393|7391|7433|7422|7433|7426|7350|7347|2705320
1381723200000|2013-10-14 04:00:00|7379|7373|7475|7466|7481|7480|7353|7351|2340672
1381809600000|2013-10-15 04:00:00|7454|7433|7392|7381|7494|7491|7377|7375|2487007
1381896000000|2013-10-16 04:00:00|7461|7433|7519|7514|7549|7548|7442|7433|3917111
1381982400000|2013-10-17 04:00:00|7195|7175|7140|7131|7288|7285|7106|7105|20099609
1382068800000|2013-10-18 04:00:00|7128|7115|6877|6869|7135|7133|6755|6754|20189724
1382328000000|2013-10-21 04:00:00|6861|6850|6824|6814|6878|6877|6709|6708|10603673
1382414400000|2013-10-22 04:00:00|6849|6821|6889|6880|6964|6962|6834|6821|7252608
1382500800000|2013-10-23 04:00:00|6859|6838|6806|6798|6861|6860|6766|6765|7901900
1382587200000|2013-10-24 04:00:00|6815|6783|6762|6754|6839|6830|6718|6717|5675841
1382673600000|2013-10-25 04:00:00|6766|6749|6767|6740|6818|6817|6729|6705|6039615
1382932800000|2013-10-28 04:00:00|6766|6754|6726|6690|6780|6777|6672|6671|5721346
1383019200000|2013-10-29 04:00:00|6690|6688|6811|6804|6815|6814|6688|6685|5441606
1383105600000|2013-10-30 04:00:00|6826|6821|6801|6797|6868|6866|6779|6776|4093745
1383192000000|2013-10-31 04:00:00|6842|6837|6830|6824|6873|6870|6786|6785|3476412
1383278400000|2013-11-01 04:00:00|6836|6826|6869|6827|6870|6869|6795|6794|3937213
1383541200000|2013-11-04 05:00:00|6874|6868|6899|6892|6926|6925|6836|6835|3340549
1383627600000|2013-11-05 05:00:00|6867|6849|6876|6869|6894|6893|6828|6826|3068191
1383714000000|2013-11-06 05:00:00|6924|6874|7035|7020|7104|7101|6888|6874|4957677
1383800400000|2013-11-07 05:00:00|7083|7082|6979|6974|7103|7096|6967|6966|3927341
1383886800000|2013-11-08 05:00:00|6978|6970|7051|7050|7053|7052|6965|6963|3059045
1384146000000|2013-11-11 05:00:00|7073|7060|7054|7044|7095|7093|7030|7029|2777041
1384232400000|2013-11-12 05:00:00|7051|7048|7000|6992|7090|7089|6988|6987|3390727
1384318800000|2013-11-13 05:00:00|6998|6970|7105|7097|7113|7112|6987|6970|3568538
1384405200000|2013-11-14 05:00:00|7129|7117|7145|7140|7161|7158|7096|7093|3051488
1384491600000|2013-11-15 05:00:00|7117|7109|7199|7175|7200|7195|7117|7109|3474101
1384750800000|2013-11-18 05:00:00|7200|7180|7172|7162|7210|7206|7151|7150|3127956
1384837200000|2013-11-19 05:00:00|7182|7173|7161|7160|7195|7191|7127|7126|3611116
1384923600000|2013-11-20 05:00:00|7200|7187|7201|7194|7287|7286|7170|7161|4567976
1385010000000|2013-11-21 05:00:00|7265|7239|7291|7288|7368|7367|7248|7236|4012178
1385096400000|2013-11-22 05:00:00|7367|7202|7396|7363|7397|7374|7281|7202|2872934
1385355600000|2013-11-25 05:00:00|7404|7380|7411|7406|7468|7466|7382|7379|3141125
1385442000000|2013-11-26 05:00:00|7442|7418|7454|7453|7499|7498|7408|7405|3895897
1385528400000|2013-11-27 05:00:00|7477|7454|7441|7434|7495|7489|7411|7410|3215314
1385701200000|2013-11-29 05:00:00|7463|7445|7451|7444|7493|7492|7424|7423|1563336
1385960400000|2013-12-02 05:00:00|7390|7384|7419|7413|7443|7441|7389|7384|3793608
1386046800000|2013-12-03 05:00:00|7414|7401|7377|7366|7414|7413|7298|7291|4196674
1386133200000|2013-12-04 05:00:00|7354|7296|7365|7364|7442|7440|7256|7254|4994689
1386219600000|2013-12-05 05:00:00|7340|7323|7277|7270|7368|7366|7255|7254|3562875
1386306000000|2013-12-06 05:00:00|7336|7320|7355|7343|7374|7370|7285|7284|3062398
1386565200000|2013-12-09 05:00:00|7350|7328|7375|7371|7431|7430|7349|7328|3373205
1386651600000|2013-12-10 05:00:00|7371|7365|7407|7400|7441|7440|7370|7365|3264695
1386738000000|2013-12-11 05:00:00|7428|7394|7215|7203|7428|7407|7192|7191|5372030
1386824400000|2013-12-12 05:00:00|7226|7204|7104|7099|7259|7256|7092|7091|4166317
1386910800000|2013-12-13 05:00:00|7122|7087|7053|7045|7187|7185|7047|7045|4021247
1387170000000|2013-12-16 05:00:00|7083|7074|7110|7000|7138|7137|7057|7000|3235095
1387256400000|2013-12-17 05:00:00|7174|7100|7076|7067|7174|7114|7020|7020|3472943
1387342800000|2013-12-18 05:00:00|7116|7091|7247|7230|7247|7246|7072|7064|3936315
1387429200000|2013-12-19 05:00:00|7217|7199|7242|7236|7253|7252|7168|7163|3628528
1387515600000|2013-12-20 05:00:00|7272|7262|7364|7338|7373|7372|7263|7251|5089665
1387774800000|2013-12-23 05:00:00|7395|7380|7439|7432|7459|7458|7371|7369|2714528
1387861200000|2013-12-24 05:00:00|7435|7407|7420|7385|7444|7442|7393|7385|964357
1388034000000|2013-12-26 05:00:00|7446|7439|7488|7484|7497|7496|7428|7422|1600796
1388120400000|2013-12-27 05:00:00|7499|7491|7545|7463|7546|7532|7459|7458|1623620
1388379600000|2013-12-30 05:00:00|7500|7496|7485|7472|7503|7496|7432|7427|1702533
1388466000000|2013-12-31 05:00:00|7500|7493|7560|7525|7565|7553|7466|7461|1663035
1388638800000|2014-01-02 05:00:00|7490|7463|7464|7457|7530|7528|7452|7451|2596591
1388725200000|2014-01-03 05:00:00|7492|7463|7532|7503|7578|7575|7461|7457|2564501
1388984400000|2014-01-06 05:00:00|7541|7522|7423|7419|7550|7539|7414|7412|2501744
1389070800000|2014-01-07 05:00:00|7515|7494|7654|7647|7733|7732|7498|7486|5651653
1389157200000|2014-01-08 05:00:00|7643|7631|7564|7559|7648|7642|7549|7548|5515098
1389243600000|2014-01-09 05:00:00|7568|7567|7611|7606|7624|7623|7568|7567|5836565
1389330000000|2014-01-10 05:00:00|7628|7619|7474|7465|7630|7628|7456|7455|5896607
1389589200000|2014-01-13 05:00:00|7472|7457|7433|7389|7544|7498|7368|7367|4551163
1389675600000|2014-01-14 05:00:00|7416|7408|7408|7396|7435|7433|7370|7369|5205153
1389762000000|2014-01-15 05:00:00|7413|7405|7487|7481|7487|7485|7412|7405|6370485
1389848400000|2014-01-16 05:00:00|7459|7403|7285|7270|7459|7428|7216|7215|8089701
1389934800000|2014-01-17 05:00:00|7313|7298|7254|7245|7313|7308|7231|7230|4811788
1390280400000|2014-01-21 05:00:00|7273|7234|7323|7315|7363|7362|7242|7234|5248320
1390366800000|2014-01-22 05:00:00|7388|7374|7343|7337|7394|7392|7325|7324|4090329
1390453200000|2014-01-23 05:00:00|7268|7256|7326|7319|7370|7369|7264|7256|4420173
1390539600000|2014-01-24 05:00:00|7297|7268|7163|7155|7307|7289|7138|7137|4704063
1390798800000|2014-01-27 05:00:00|7129|7123|7174|7164|7221|7220|7120|7115|3178878
1390885200000|2014-01-28 05:00:00|7186|7158|7175|7169|7236|7234|7153|7146|2428987
1390971600000|2014-01-29 05:00:00|7139|7122|7130|7124|7299|7295|7089|7084|5221688
1391058000000|2014-01-30 05:00:00|7167|7163|7283|7150|7305|7303|7158|7148|3603931
1391144400000|2014-01-31 05:00:00|7204|7179|7232|7223|7236|7234|7145|7144|2986311
1391403600000|2014-02-03 05:00:00|7244|7191|7085|7070|7244|7223|7065|7064|3721680
1391490000000|2014-02-04 05:00:00|7114|7077|7054|7048|7114|7096|6981|6980|3912511
1391576400000|2014-02-05 05:00:00|7008|6983|7085|7079|7120|7119|6984|6983|3439764
1391662800000|2014-02-06 05:00:00|7112|7070|7156|7074|7157|7104|7009|7008|3911380
1391749200000|2014-02-07 05:00:00|7056|6991|7132|7127|7165|7164|7015|6991|5847142
1392008400000|2014-02-10 05:00:00|7099|7073|6977|6967|7111|7107|6958|6957|6982106
1392094800000|2014-02-11 05:00:00|6983|6971|7065|7057|7087|7087|6959|6957|4860605
1392181200000|2014-02-12 05:00:00|7098|7058|7028|7021|7130|7129|6999|6998|3641074
1392267600000|2014-02-13 05:00:00|7021|7014|7126|7117|7148|7147|6995|6992|3108135
1392354000000|2014-02-14 05:00:00|7121|7113|7357|7347|7385|7384|7101|7100|6153477
1392699600000|2014-02-18 05:00:00|7345|7345|7388|7378|7462|7462|7345|7345|4841473
1392786000000|2014-02-19 05:00:00|7388|7378|7356|7355|7432|7431|7343|7342|3462031
1392872400000|2014-02-20 05:00:00|7356|7355|7350|7346|7411|7410|7324|7322|3607905
1392958800000|2014-02-21 05:00:00|7350|7346|7384|7379|7410|7409|7338|7330|3998783
1393218000000|2014-02-24 05:00:00|7400|7400|7602|7591|7677|7675|7400|7400|8338316
1393304400000|2014-02-25 05:00:00|7602|7591|7585|7528|7615|7610|7512|7511|3193171
1393390800000|2014-02-26 05:00:00|7585|7528|7610|7602|7613|7612|7480|7478|4794383
1393477200000|2014-02-27 05:00:00|7610|7602|7608|7601|7641|7640|7562|7560|3568984
1393563600000|2014-02-28 05:00:00|7608|7601|7731|7724|7771|7770|7602|7573|4927315
1393822800000|2014-03-03 05:00:00|7731|7724|7723|7705|7760|7746|7668|7653|3218302
1393909200000|2014-03-04 05:00:00|7723|7705|7818|7811|7857|7856|7723|7705|3999503
1393995600000|2014-03-05 05:00:00|7818|7811|7802|7797|7850|7843|7758|7757|3332584
1394082000000|2014-03-06 05:00:00|7802|7797|7772|7763|7836|7833|7756|7755|3366859
1394168400000|2014-03-07 05:00:00|7772|7763|7740|7735|7808|7805|7704|7703|2718365
1394424000000|2014-03-10 04:00:00|7747|7724|7830|7782|7831|7789|7712|7709|2428128
1394510400000|2014-03-11 04:00:00|7830|7782|7786|7775|7845|7841|7753|7752|3065418
1394596800000|2014-03-12 04:00:00|7786|7775|7763|7755|7786|7775|7727|7721|2347178
1394683200000|2014-03-13 04:00:00|7763|7755|7708|7699|7812|7809|7697|7696|2736983
1394769600000|2014-03-14 04:00:00|7708|7699|7574|7550|7709|7701|7566|7550|4203883
1395028800000|2014-03-17 04:00:00|7619|7606|7680|7675|7702|7701|7613|7604|2558217
1395115200000|2014-03-18 04:00:00|7697|7677|7804|7795|7806|7805|7678|7677|2757096
1395201600000|2014-03-19 04:00:00|7817|7774|8001|7992|8030|8029|7809|7774|8128362
1395288000000|2014-03-20 04:00:00|7965|7954|8158|8148|8159|8158|7944|7943|6023950
1395374400000|2014-03-21 04:00:00|8243|8162|8138|8132|8332|8331|8130|8130|9354395
1395633600000|2014-03-24 04:00:00|8193|8145|8130|8120|8194|8171|8086|8085|4425176
1395720000000|2014-03-25 04:00:00|8168|8145|8111|8106|8216|8215|8099|8098|3826446
1395806400000|2014-03-26 04:00:00|8190|8143|8159|8045|8230|8229|8109|8044|5378371
1395892800000|2014-03-27 04:00:00|8166|8158|8105|8099|8191|8186|8078|8077|4529659
1395979200000|2014-03-28 04:00:00|8182|8090|8169|8156|8235|8234|8130|8090|4221654
1396238400000|2014-03-31 04:00:00|8233|8205|8203|8195|8233|8226|8142|8141|2719305
1396324800000|2014-04-01 04:00:00|8248|8241|8186|8180|8305|8302|8158|8157|3529852
1396411200000|2014-04-02 04:00:00|8224|8146|8163|8157|8224|8172|8127|8126|3144779
1396497600000|2014-04-03 04:00:00|8189|8133|8230|8224|8236|8234|8164|8133|3315189
1396584000000|2014-04-04 04:00:00|8266|8254|8159|8149|8297|8290|8137|8136|3993800
1396843200000|2014-04-07 04:00:00|8165|8135|8112|8105|8200|8197|8076|8075|4185057
1396929600000|2014-04-08 04:00:00|8111|8096|8070|8065|8155|8152|8012|8011|3307344
1397016000000|2014-04-09 04:00:00|8086|8075|8145|8133|8156|8155|8051|8048|2585107
1397102400000|2014-04-10 04:00:00|8142|8129|8002|7996|8200|8198|7979|7977|4235906
1397188800000|2014-04-11 04:00:00|7988|7958|7899|7893|7999|7996|7883|7882|2832879
1397448000000|2014-04-14 04:00:00|7946|7904|7922|7826|7992|7959|7839|7826|3460001
1397534400000|2014-04-15 04:00:00|7960|7901|7956|7948|7974|7971|7807|7806|3840105
1397620800000|2014-04-16 04:00:00|7949|7915|7822|7812|7960|7951|7748|7747|7325600
1397707200000|2014-04-17 04:00:00|7549|7484|7582|7575|7665|7664|7365|7361|11932848
1398052800000|2014-04-21 04:00:00|7611|7561|7500|7483|7648|7646|7480|7479|5949445
1398139200000|2014-04-22 04:00:00|7519|7506|7580|7572|7620|7619|7495|7494|5068008
1398225600000|2014-04-23 04:00:00|7592|7549|7541|7528|7608|7606|7512|7511|3847635
1398312000000|2014-04-24 04:00:00|7625|7581|7661|7656|7709|7708|7592|7581|3991245
1398398400000|2014-04-25 04:00:00|7665|7645|7570|7563|7729|7727|7525|7523|4836146
1398657600000|2014-04-28 04:00:00|7645|7639|7577|7571|7660|7658|7543|7542|4424377
1398744000000|2014-04-29 04:00:00|7612|7574|7522|7516|7625|7621|7489|7488|4244318
1398830400000|2014-04-30 04:00:00|7541|7506|7507|7498|7620|7618|7493|7491|5581871
1398916800000|2014-05-01 04:00:00|7510|7469|7495|7494|7540|7539|7426|7425|4134724
1399003200000|2014-05-02 04:00:00|7501|7462|7505|7499|7533|7532|7457|7456|3206309
1399262400000|2014-05-05 04:00:00|7483|7479|7526|7519|7531|7530|7434|7429|4101031
1399348800000|2014-05-06 04:00:00|7518|7511|7530|7522|7561|7557|7489|7488|3481705
1399435200000|2014-05-07 04:00:00|7566|7549|7794|7788|7796|7795|7509|7507|5506247
1399521600000|2014-05-08 04:00:00|7805|7777|7695|7688|7806|7805|7674|7672|3842899
1399608000000|2014-05-09 04:00:00|7705|7661|7699|7693|7730|7729|7663|7661|2471038
1399867200000|2014-05-12 04:00:00|7724|7710|7777|7770|7802|7800|7715|7710|2647047
1399953600000|2014-05-13 04:00:00|7788|7774|7807|7800|7824|7821|7754|7752|2632494
1400040000000|2014-05-14 04:00:00|7819|7781|7721|7714|7819|7800|7694|7693|2244781
1400126400000|2014-05-15 04:00:00|7716|7705|7653|7647|7737|7731|7625|7622|2336562
1400212800000|2014-05-16 04:00:00|7641|7626|7667|7662|7667|7666|7602|7600|2465409
1400472000000|2014-05-19 04:00:00|7685|7631|7723|7711|7723|7722|7654|7631|1639736
1400558400000|2014-05-20 04:00:00|7794|7679|7670|7664|7794|7738|7637|7636|2312168
1400644800000|2014-05-21 04:00:00|7735|7627|7774|7769|7789|7788|7669|7627|1857124
1400731200000|2014-05-22 04:00:00|7799|7763|7840|7832|7863|7862|7765|7761|2471842
1400817600000|2014-05-23 04:00:00|7869|7863|7881|7874|7900|7899|7837|7835|1733676
1401163200000|2014-05-27 04:00:00|7928|7923|7914|7909|7933|7932|7867|7866|1967335
1401249600000|2014-05-28 04:00:00|7918|7877|7860|7857|7927|7921|7831|7830|1846302
1401336000000|2014-05-29 04:00:00|7878|7860|7940|7930|7943|7942|7809|7808|2897937
1401422400000|2014-05-30 04:00:00|7925|7912|7969|7954|7974|7973|7889|7888|3017383
1401681600000|2014-06-02 04:00:00|7982|7970|7953|7945|7993|7988|7933|7931|1631213
1401768000000|2014-06-03 04:00:00|7945|7926|7993|7985|8018|8017|7935|7926|2320148
1401854400000|2014-06-04 04:00:00|8050|7962|8055|8047|8057|8056|7948|7947|2688060
1401940800000|2014-06-05 04:00:00|8049|8035|7985|7975|8075|8074|7969|7968|2911089
1402027200000|2014-06-06 04:00:00|7999|7993|7995|7989|8034|8030|7958|7957|2507687
1402286400000|2014-06-09 04:00:00|8014|8000|7978|7973|8025|8020|7927|7926|1711617
1402372800000|2014-06-10 04:00:00|7977|7895|8089|7978|8090|7999|7954|7895|2020062
1402459200000|2014-06-11 04:00:00|7979|7951|8069|8017|8070|8033|7945|7942|2010787
1402545600000|2014-06-12 04:00:00|8042|7958|7944|7938|8042|7997|7910|7909|1871480
1402632000000|2014-06-13 04:00:00|7945|7927|7919|7912|7945|7936|7860|7859|1762816
1402891200000|2014-06-16 04:00:00|7918|7910|7803|7796|7918|7911|7782|7781|3214213
1402977600000|2014-06-17 04:00:00|7815|7787|7820|7814|7825|7824|7753|7752|2641484
1403064000000|2014-06-18 04:00:00|7823|7798|7926|7915|7937|7936|7779|7778|4225167
1403150400000|2014-06-19 04:00:00|7940|7922|8127|8046|8127|8079|7926|7922|3777136
1403236800000|2014-06-20 04:00:00|8096|8076|8146|8138|8149|8148|8047|8046|5579712
1403496000000|2014-06-23 04:00:00|8189|8130|8154|8145|8189|8165|8101|8097|2244659
1403582400000|2014-06-24 04:00:00|8160|8146|8179|8172|8239|8238|8147|8140|3660176
1403668800000|2014-06-25 04:00:00|8189|8128|8237|8228|8238|8236|8125|8124|2830225
1403755200000|2014-06-26 04:00:00|8263|8223|8236|8226|8263|8243|8167|8165|2382054
1403841600000|2014-06-27 04:00:00|8171|8108|8311|8192|8313|8206|8131|8108|2750924
1404100800000|2014-06-30 04:00:00|8282|8102|8179|8168|8282|8251|8160|8064|2732283
1404187200000|2014-07-01 04:00:00|8215|8074|8193|8184|8235|8234|8166|8074|4499546
1404273600000|2014-07-02 04:00:00|8172|8141|8253|8247|8253|8251|8107|8102|3244715
1404360000000|2014-07-03 04:00:00|8259|8249|8348|8331|8348|8343|8236|8232|1520489
1404705600000|2014-07-07 04:00:00|8291|8281|8227|8217|8316|8306|8180|8179|2151155
1404792000000|2014-07-08 04:00:00|8226|8185|8197|8190|8226|8203|8139|8137|2049417
1404878400000|2014-07-09 04:00:00|8199|8189|8275|8270|8275|8274|8196|8189|1907335
1404964800000|2014-07-10 04:00:00|8134|8102|8213|8205|8252|8251|8108|8101|3305178
1405051200000|2014-07-11 04:00:00|8200|8190|8292|8283|8314|8313|8178|8171|2178172
1405310400000|2014-07-14 04:00:00|8328|8322|8432|8425|8470|8467|8328|8320|3137520
1405396800000|2014-07-15 04:00:00|8419|8407|8397|8386|8475|8473|8374|8373|3417205
1405483200000|2014-07-16 04:00:00|8428|8406|8377|8371|8428|8406|8322|8321|3189200
1405569600000|2014-07-17 04:00:00|8433|8363|8532|8507|8724|8723|8374|8340|6250277
1405656000000|2014-07-18 04:00:00|8587|8547|8577|8548|8587|8577|8446|8443|3380672
1405915200000|2014-07-21 04:00:00|8530|8520|8509|8502|8532|8529|8406|8402|3462693
1406001600000|2014-07-22 04:00:00|8555|8547|8608|8600|8676|8675|8553|8542|3225535
1406088000000|2014-07-23 04:00:00|8656|8631|8598|8592|8656|8646|8584|8577|2027831
1406174400000|2014-07-24 04:00:00|8570|8554|8574|8560|8633|8630|8548|8547|2933410
1406260800000|2014-07-25 04:00:00|8457|8408|8469|8464|8502|8500|8401|8400|2536701
1406520000000|2014-07-28 04:00:00|8509|8504|8578|8574|8591|8590|8464|8460|1848365
1406606400000|2014-07-29 04:00:00|8564|8505|8430|8426|8564|8555|8399|8398|4378713
1406692800000|2014-07-30 04:00:00|8488|8476|8295|8292|8488|8483|8173|8171|5955696
1406779200000|2014-07-31 04:00:00|8238|8057|8107|8102|8238|8177|8058|8054|4340283
1406865600000|2014-08-01 04:00:00|8148|8013|8150|8148|8212|8205|8058|8013|3638537
1407124800000|2014-08-04 04:00:00|8195|8134|8228|8227|8254|8253|8118|8110|2360836
1407211200000|2014-08-05 04:00:00|8217|8177|8099|8098|8253|8252|8058|8057|3520010
1407297600000|2014-08-06 04:00:00|8098|8061|8151|8150|8213|8211|8087|8061|2405569
1407384000000|2014-08-07 04:00:00|8133|8056|7929|7925|8133|8107|7916|7915|4820140
1407470400000|2014-08-08 04:00:00|7956|7920|8011|8010|8019|8018|7875|7874|3137168
1407729600000|2014-08-11 04:00:00|8059|8004|7987|7986|8065|8060|7977|7976|2793627
1407816000000|2014-08-12 04:00:00|8026|7952|8023|8022|8039|8038|7955|7952|2714207
1407902400000|2014-08-13 04:00:00|8081|7988|8152|8150|8167|8166|8058|7988|2630952
1407988800000|2014-08-14 04:00:00|8272|8102|8183|8182|8272|8205|8133|8102|1883528
1408075200000|2014-08-15 04:00:00|8236|8203|8148|8147|8236|8219|8082|8079|2040843
1408334400000|2014-08-18 04:00:00|8191|8177|8233|8232|8248|8247|8137|8131|2074005
1408420800000|2014-08-19 04:00:00|8260|8239|8348|8344|8376|8375|8210|8203|3012416
1408507200000|2014-08-20 04:00:00|8327|8293|8344|8343|8375|8374|8243|8236|2127976
1408593600000|2014-08-21 04:00:00|8389|8373|8379|8378|8410|8409|8360|8359|2115264
1408680000000|2014-08-22 04:00:00|8374|8340|8378|8377|8401|8400|8346|8340|1615314
1408939200000|2014-08-25 04:00:00|8462|8414|8428|8424|8476|8475|8397|8390|1472736
1409025600000|2014-08-26 04:00:00|8467|8426|8513|8512|8534|8533|8419|8412|1737721
1409112000000|2014-08-27 04:00:00|8552|8478|8639|8638|8697|8696|8498|8478|4921271
1409198400000|2014-08-28 04:00:00|8616|8417|8635|8634|8700|8699|8595|8417|2321922
1409284800000|2014-08-29 04:00:00|8676|8651|8669|8665|8723|8721|8638|8634|1886561
1409630400000|2014-09-02 04:00:00|8722|8714|8640|8638|8722|8721|8577|8576|3166642
1409716800000|2014-09-03 04:00:00|8685|8630|8681|8678|8735|8734|8644|8630|2359043
1409803200000|2014-09-04 04:00:00|8721|8645|8708|8705|8846|8844|8673|8645|3060833
1409889600000|2014-09-05 04:00:00|8735|8656|8776|8772|8781|8780|8675|8656|3200982
1410148800000|2014-09-08 04:00:00|8788|8646|8793|8788|8800|8799|8746|8646|1756185
1410235200000|2014-09-09 04:00:00|8822|8751|8856|8855|8885|8885|8750|8749|3342711
1410321600000|2014-09-10 04:00:00|8849|8756|8729|8726|8849|8838|8669|8668|2687595
1410408000000|2014-09-11 04:00:00|8739|8653|8709|8708|8739|8712|8621|8618|2504473
1410494400000|2014-09-12 04:00:00|8744|8691|8620|8617|8744|8718|8587|8586|1820033
1410753600000|2014-09-15 04:00:00|8741|8586|8603|8602|8741|8681|8584|8583|1838856
1410840000000|2014-09-16 04:00:00|8632|8584|8717|8715|8737|8736|8587|8584|2519892
1410926400000|2014-09-17 04:00:00|8770|8685|8701|8698|8770|8751|8649|8645|2459329
1411012800000|2014-09-18 04:00:00|8761|8694|8765|8759|8798|8797|8721|8694|1970396
1411099200000|2014-09-19 04:00:00|8852|8838|8787|8783|8873|8869|8765|8763|4818997
1411358400000|2014-09-22 04:00:00|8808|8739|8779|8776|8847|8843|8751|8739|1863415
1411444800000|2014-09-23 04:00:00|8877|8706|8661|8660|8877|8769|8639|8638|2029168
1411531200000|2014-09-24 04:00:00|8686|8622|8825|8823|8846|8845|8662|8622|1861129
1411617600000|2014-09-25 04:00:00|8838|8759|8621|8619|8838|8798|8603|8603|2822409
1411704000000|2014-09-26 04:00:00|8679|8595|8663|8657|8697|8696|8592|8591|1781819
1411963200000|2014-09-29 04:00:00|8643|8541|8653|8647|8696|8695|8569|8541|1841155
1412049600000|2014-09-30 04:00:00|8750|8600|8626|8625|8750|8707|8612|8600|1868604
1412136000000|2014-10-01 04:00:00|8693|8596|8491|8490|8693|8624|8462|8459|3381252
1412222400000|2014-10-02 04:00:00|8535|8380|8493|8487|8535|8527|8375|8372|2595925
1412308800000|2014-10-03 04:00:00|8583|8536|8605|8597|8629|8628|8511|8505|2214258
1412568000000|2014-10-06 04:00:00|8691|8664|8511|8505|8700|8692|8496|8494|2062354
1412654400000|2014-10-07 04:00:00|8524|8449|8419|8416|8524|8512|8397|8393|2650701
1412740800000|2014-10-08 04:00:00|8431|8404|8661|8653|8685|8684|8423|8400|3902070
1412827200000|2014-10-09 04:00:00|8658|8604|8496|8495|8658|8654|8463|8462|3407484
1412913600000|2014-10-10 04:00:00|8510|8487|8541|8537|8685|8681|8509|8487|3264021
1413172800000|2014-10-13 04:00:00|8523|8502|8390|8389|8596|8594|8377|8376|2953338
1413259200000|2014-10-14 04:00:00|8477|8425|8290|8274|8477|8455|8259|8253|5027558
1413345600000|2014-10-15 04:00:00|8231|8219|8215|8214|8300|8296|8073|8072|7136731
1413432000000|2014-10-16 04:00:00|8494|8406|8539|8538|8670|8669|8420|8401|8987492
1413518400000|2014-10-17 04:00:00|8722|8627|8818|8817|8881|8869|8677|8627|7395460
1413777600000|2014-10-20 04:00:00|8824|8783|8856|8855|8884|8883|8803|8783|4162396
1413864000000|2014-10-21 04:00:00|8948|8866|9093|9091|9109|9107|8888|8866|4901180
1413950400000|2014-10-22 04:00:00|9153|9103|8983|8977|9153|9126|8972|8971|3560684
1414036800000|2014-10-23 04:00:00|9098|9092|9064|9063|9129|9128|9042|9040|2609519
1414123200000|2014-10-24 04:00:00|9088|9039|9167|9164|9171|9170|9059|9039|2123121
1414382400000|2014-10-27 04:00:00|9150|9093|9218|9215|9228|9227|9132|9093|2747789
1414468800000|2014-10-28 04:00:00|9106|9102|9266|9261|9279|9277|9037|9036|3946861
1414555200000|2014-10-29 04:00:00|9299|9273|9299|9295|9371|9366|9269|9268|3493792
1414641600000|2014-10-30 04:00:00|9321|9227|9390|9385|9488|9414|9253|9100|2162119
1414728000000|2014-10-31 04:00:00|9514|9484|9497|9496|9567|9566|9436|9431|3899030
1414990800000|2014-11-03 05:00:00|9546|9365|9488|9486|9572|9564|9450|9365|2991655
1415077200000|2014-11-04 05:00:00|9540|9418|9499|9496|9561|9560|9425|9418|3545573
1415163600000|2014-11-05 05:00:00|9648|9544|9583|9578|9694|9582|9503|9501|2856365
1415250000000|2014-11-06 05:00:00|9629|9554|9617|9616|9664|9663|9592|9554|2969376
1415336400000|2014-11-07 05:00:00|9586|9519|9363|9357|9586|9570|9301|9300|5065059
1415595600000|2014-11-10 05:00:00|9393|9330|9476|9475|9500|9499|9367|9330|3331501
1415682000000|2014-11-11 05:00:00|9521|9426|9570|9568|9575|9574|9473|9426|1895008
1415768400000|2014-11-12 05:00:00|9605|9461|9569|9568|9605|9597|9454|9451|2348205
1415854800000|2014-11-13 05:00:00|9604|9534|9590|9587|9675|9673|9556|9534|2308501
1415941200000|2014-11-14 05:00:00|9638|9480|9514|9510|9638|9611|9487|9480|2166529
1416200400000|2014-11-17 05:00:00|9583|9467|9646|9643|9671|9669|9489|9467|2708654
1416286800000|2014-11-18 05:00:00|9700|9605|9822|9820|9862|9861|9690|9605|3457752
1416373200000|2014-11-19 05:00:00|9873|9758|9687|9686|9874|9838|9680|9679|2707021
1416459600000|2014-11-20 05:00:00|9654|9625|9687|9682|9687|9685|9620|9617|2747620
1416546000000|2014-11-21 05:00:00|9822|9726|9676|9671|9822|9797|9660|9659|3456552
1416805200000|2014-11-24 05:00:00|9728|9727|9690|9689|9737|9728|9652|9650|3342016
1416891600000|2014-11-25 05:00:00|9738|9658|9793|9787|9814|9813|9710|9658|2869768
1416978000000|2014-11-26 05:00:00|9839|9747|9814|9811|9875|9871|9782|9747|2141665
1417150800000|2014-11-28 05:00:00|9891|9881|9865|9864|9943|9940|9844|9843|1682832
1417410000000|2014-12-01 05:00:00|9913|9793|9911|9905|9983|9982|9803|9793|3522510
1417496400000|2014-12-02 05:00:00|9934|9849|9984|9981|10000|9999|9830|9820|3268648
1417582800000|2014-12-03 05:00:00|10003|9965|10082|10078|10133|10129|9972|9965|5465722
1417669200000|2014-12-04 05:00:00|10110|10080|9965|9959|10110|10088|9944|9942|3512639
1417755600000|2014-12-05 05:00:00|10032|9962|10035|10028|10072|10070|9970|9962|2496379
1418014800000|2014-12-08 05:00:00|10057|9981|9996|9995|10092|10090|9964|9963|2476770
1418101200000|2014-12-09 05:00:00|9906|9891|10102|10099|10109|10107|9888|9875|3055355
1418187600000|2014-12-10 05:00:00|10144|10058|9910|9909|10144|10099|9902|9900|3020069
1418274000000|2014-12-11 05:00:00|10024|9879|9970|9969|10068|10066|9926|9879|2392730
1418360400000|2014-12-12 05:00:00|10044|9925|9881|9873|10044|10038|9870|9869|2052415
1418619600000|2014-12-15 05:00:00|9917|9833|9828|9827|9975|9971|9742|9740|2899534
1418706000000|2014-12-16 05:00:00|9870|9701|9592|9585|9880|9877|9576|9575|3990753
1418792400000|2014-12-17 05:00:00|9700|9574|9916|9909|9979|9973|9625|9574|5334904
1418878800000|2014-12-18 05:00:00|10099|10039|10229|10221|10229|10224|9994|9991|3745834
1418965200000|2014-12-19 05:00:00|10241|10151|10246|10244|10400|10396|10204|10151|5288266
1419224400000|2014-12-22 05:00:00|10296|10214|10306|10305|10328|10323|10248|10214|1648708
1419310800000|2014-12-23 05:00:00|10396|10230|10286|10285|10396|10366|10245|10230|2607820
1419397200000|2014-12-24 05:00:00|10354|10258|10271|10269|10354|10328|10254|10253|745094
1419570000000|2014-12-26 05:00:00|10283|10230|10253|10251|10301|10298|10216|10214|982228
1419829200000|2014-12-29 05:00:00|10309|10221|10236|10234|10309|10299|10184|10183|1226975
1419915600000|2014-12-30 05:00:00|10253|10189|10289|10287|10306|10305|10226|10189|1383049
1420002000000|2014-12-31 05:00:00|10360|10289|10110|10109|10369|10367|10104|10102|1629415
1420174800000|2015-01-02 05:00:00|10207|10114|10077|10075|10264|10258|10002|10000|2313950
1420434000000|2015-01-05 05:00:00|10064|9975|9912|9909|10064|10041|9875|9874|3253515
1420520400000|2015-01-06 05:00:00|9993|9970|9890|9888|10016|10012|9846|9845|2796748
1420606800000|2015-01-07 05:00:00|9898|9877|9992|9990|10031|10025|9894|9877|2672471
1420693200000|2015-01-08 05:00:00|10194|10060|10473|10471|10499|10497|10127|10060|4348750
1420779600000|2015-01-09 05:00:00|10482|10421|10375|10373|10482|10457|10290|10289|2721686
1421038800000|2015-01-12 05:00:00|10429|10353|10258|10257|10429|10397|10192|10190|2498591
1421125200000|2015-01-13 05:00:00|10429|10372|10308|10307|10567|10558|10186|10183|3183138
1421211600000|2015-01-14 05:00:00|10196|10109|10336|10335|10350|10348|10122|10109|3982015
1421298000000|2015-01-15 05:00:00|10425|10342|10447|10446|10459|10457|10315|10310|4274323
1421384400000|2015-01-16 05:00:00|10485|10438|10576|10575|10600|10599|10367|10364|5259813
1421730000000|2015-01-20 05:00:00|10625|10616|10562|10560|10643|10634|10450|10449|5780204
1421816400000|2015-01-21 05:00:00|10744|10652|10945|10943|10945|10943|10604|10512|6457361
1421902800000|2015-01-22 05:00:00|10992|10954|11392|11390|11413|11412|10943|10932|6992428
1421989200000|2015-01-23 05:00:00|11364|11332|11203|11201|11433|11430|11201|11200|4438206
1422248400000|2015-01-26 05:00:00|11218|11151|11161|11160|11218|11196|11077|11075|3483669
1422334800000|2015-01-27 05:00:00|11142|11075|11002|11001|11142|11121|10994|10992|3918835
1422421200000|2015-01-28 05:00:00|11120|11011|10853|10851|11120|11082|10850|10847|5717427
1422507600000|2015-01-29 05:00:00|11000|10750|10944|10943|11000|10957|10676|10674|4165516
1422594000000|2015-01-30 05:00:00|10871|10862|10629|10628|10939|10926|10615|10614|3921353
1422853200000|2015-02-02 05:00:00|10730|10624|10732|10731|10734|10732|10510|10505|3868741
1422939600000|2015-02-03 05:00:00|10790|10666|10782|10781|10800|10799|10652|10651|3529074
1423026000000|2015-02-04 05:00:00|10731|10678|10795|10794|10875|10873|10682|10676|4139904
1423112400000|2015-02-05 05:00:00|10909|10795|10880|10879|10988|10966|10852|10795|2651318
1423198800000|2015-02-06 05:00:00|10924|10836|10758|10757|10925|10917|10719|10718|2901798
1423458000000|2015-02-09 05:00:00|10759|10662|10648|10648|10759|10720|10628|10627|3231723
1423544400000|2015-02-10 05:00:00|10733|10677|10898|10897|10947|10945|10712|10677|4685610
1423630800000|2015-02-11 05:00:00|10891|10831|10986|10985|11006|11005|10839|10831|3225792
1423717200000|2015-02-12 05:00:00|11095|11030|10982|10981|11095|11069|10883|10882|2740181
1423803600000|2015-02-13 05:00:00|10971|10948|10942|10941|10984|10980|10869|10868|3099757
1424149200000|2015-02-17 05:00:00|10966|10922|10972|10970|10973|10971|10862|10852|2284460
1424235600000|2015-02-18 05:00:00|10994|10895|10974|10973|11022|11020|10900|10894|2575064
1424322000000|2015-02-19 05:00:00|10989|10901|11006|11004|11036|11034|10950|10901|2179240
1424408400000|2015-02-20 05:00:00|11022|10956|11264|11262|11282|11280|10947|10944|3896878
1424667600000|2015-02-23 05:00:00|11314|11271|11641|11640|11649|11648|11286|11271|5204009
1424754000000|2015-02-24 05:00:00|11666|11613|11545|11544|11666|11655|11533|11532|2957412
1424840400000|2015-02-25 05:00:00|11603|11511|11403|11402|11603|11547|11373|11372|3140994
1424926800000|2015-02-26 05:00:00|11445|11399|11367|11366|11465|11460|11338|11337|2392925
1425013200000|2015-02-27 05:00:00|11450|11329|11364|11363|11450|11424|11342|11329|2879380
1425272400000|2015-03-02 05:00:00|11393|11362|11434|11433|11486|11484|11376|11362|2249179
1425358800000|2015-03-03 05:00:00|11451|11395|11291|11290|11451|11422|11236|11235|2318401
1425445200000|2015-03-04 05:00:00|11254|11225|11382|11381|11397|11396|11169|11161|2411950
1425531600000|2015-03-05 05:00:00|11434|11375|11478|11477|11573|11572|11434|11375|2332602
1425618000000|2015-03-06 05:00:00|11510|11482|11289|11288|11510|11482|11261|11260|2353232
1425873600000|2015-03-09 04:00:00|11324|11283|11490|11489|11496|11495|11289|11282|2203552
1425960000000|2015-03-10 04:00:00|11438|11324|11257|11256|11441|11437|11251|11250|2938638
1426046400000|2015-03-11 04:00:00|11329|11294|11273|11272|11364|11359|11268|11254|1552698
1426132800000|2015-03-12 04:00:00|11339|11276|11489|11488|11507|11505|11317|11276|2666645
1426219200000|2015-03-13 04:00:00|11501|11394|11524|11523|11541|11538|11356|11353|2430566
1426478400000|2015-03-16 04:00:00|11623|11576|11851|11850|11870|11868|11598|11576|3301461
1426564800000|2015-03-17 04:00:00|11836|11802|11761|11760|11836|11813|11692|11691|2703135
1426651200000|2015-03-18 04:00:00|11777|11715|11995|11992|12055|12051|11678|11670|4418344
1426737600000|2015-03-19 04:00:00|12018|12000|12076|12074|12111|12110|11988|11979|3055215
1426824000000|2015-03-20 04:00:00|12141|12094|11919|11918|12161|12141|11902|11900|5204353
1427083200000|2015-03-23 04:00:00|11972|11938|11915|11913|12048|12047|11861|11858|3286782
1427169600000|2015-03-24 04:00:00|11975|11881|11813|11812|11975|11949|11809|11807|2385309
1427256000000|2015-03-25 04:00:00|11898|11885|11653|11652|11975|11965|11652|11651|2637623
1427342400000|2015-03-26 04:00:00|11652|11569|11629|11628|11721|11720|11462|11456|2206152
1427428800000|2015-03-27 04:00:00|11628|11579|11801|11800|11822|11821|11615|11579|1919144
1427688000000|2015-03-30 04:00:00|12258|12232|12100|12099|12376|12363|12054|12052|4314796
1427774400000|2015-03-31 04:00:00|12074|12060|11836|11834|12094|12089|11823|11822|3433862
1427860800000|2015-04-01 04:00:00|12068|11951|11748|11747|12068|11951|11656|11654|3657705
1427947200000|2015-04-02 04:00:00|11818|11757|11737|11736|11844|11835|11688|11686|1971779
1428292800000|2015-04-06 04:00:00|11650|11597|11774|11773|11853|11852|11619|11597|1929169
1428379200000|2015-04-07 04:00:00|11968|11702|11784|11737|11990|11972|11727|11702|2081065
1428465600000|2015-04-08 04:00:00|11883.3|11747|11869|11791|11883.3|11878|11748|11747|1984422
1428552000000|2015-04-09 04:00:00|11883|11760|11883|11855|11883|11875|11760|11760|1771315
1428638400000|2015-04-10 04:00:00|11909.8|11797|11909.8|11871|11909.8|11908|11800|11797|1720628
1428897600000|2015-04-13 04:00:00|11999|11890|11969|11945|12206|12130|11913|11890|3286266
1428984000000|2015-04-14 04:00:00|12168|11806|12050|12000|12168|12025|11852|11729|2569529
1429070400000|2015-04-15 04:00:00|12074|11810|11944|11900|12074|12070|11656|11655|6050910
1429156800000|2015-04-16 04:00:00|11995|11969|12180|12175|12300|12265|11995|11969|6121100
1429243200000|2015-04-17 04:00:00|12200|11774.01|11910|11881|12200|12116|11776|11774.01|3291794
1429502400000|2015-04-20 04:00:00|12130|11800|11858|11825|12130|12022|11809|11800|3867538
1429588800000|2015-04-21 04:00:00|12020|11800|11959|11901|12020|11962|11885|11800|2819242
1429675200000|2015-04-22 04:00:00|12020|11800|11835|11777|12020|11993|11717|11600|3160561
1429761600000|2015-04-23 04:00:00|11891|11555|11859|11828|12020|11857|11681|11500|2668910
1429848000000|2015-04-24 04:00:00|12010|11830|11899|11841|12020|11908|11804|11675|2497549
1430107200000|2015-04-27 04:00:00|11920|11717|11679|11609|11958|11939|11608|11500|3833057
1430193600000|2015-04-28 04:00:00|11789|11445|11789|11738|11869|11773|11432|11392|3181707
1430280000000|2015-04-29 04:00:00|11929|11574|11399|11357|11929|11712|11204|11203|6070163
1430366400000|2015-04-30 04:00:00|11433|11135|11178|11141|11433|11428|11113|11012|5558858
1430452800000|2015-05-01 04:00:00|11366|11140|11317|11301|11366|11366|11178|11140|4791665
1430712000000|2015-05-04 04:00:00|11468|11335|11489|11480|11492.5|11492|11347|11335|2887601
1430798400000|2015-05-05 04:00:00|11499.9|11301|11369|11310|11499.9|11427|11303|11301|3281827
1430884800000|2015-05-06 04:00:00|11469|11266|11360|11320|11469|11445|11267|11266|2497666
1430971200000|2015-05-07 04:00:00|11495|11143|11519|11451|11519|11513|11300|11078|2682959
1431057600000|2015-05-08 04:00:00|11659|11505|11566|11505|11659|11658|11505|11505|2388652
1431316800000|2015-05-11 04:00:00|11590|11406|11498|11473|11590|11590|11473|11406|2640464
1431403200000|2015-05-12 04:00:00|11508|11383|11499|11431|11508|11506|11385|11383|3248478
1431489600000|2015-05-13 04:00:00|11630|11462|11595|11567|11630|11630|11464|11462|3077715
1431576000000|2015-05-14 04:00:00|11814|11621|11878|11821|11879|11861|11641|11621|4079720
1431662400000|2015-05-15 04:00:00|11939.9|11831|11939.9|11876|11939.9|11934|11836|11831|2456562
1431921600000|2015-05-18 04:00:00|12000|11884.36|11999|11954|12000|11998|11892|11884.36|2299527
1432008000000|2015-05-19 04:00:00|12203|11898|12085|12022|12236|12112|11971|11898|2717880
1432094400000|2015-05-20 04:00:00|12237|11869|12148|12002|12263|12184|12003|11822|2810158
1432180800000|2015-05-21 04:00:00|12271|11902|12060|12011|12282|12095|12013|11900|2238531
1432267200000|2015-05-22 04:00:00|12237|11869|12117|11914|12237|12078|11915|11823|2175840
1432612800000|2015-05-26 04:00:00|11959|11770|11850|11824|11959|11945|11770|11770|2348704
1432699200000|2015-05-27 04:00:00|11985|11826.5|11969|11920|11985|11985|11843|11826.5|2040322
1432785600000|2015-05-28 04:00:00|11981.5|11829|11981.5|11963|11981.5|11981|11829|11829|2340962
1432872000000|2015-05-29 04:00:00|12097|11774|12036|12001|12162|12159|11775|11774|4743769
1433131200000|2015-06-01 04:00:00|12214|11885|12027|11931|12214|12089|11876|11701|3157178
1433217600000|2015-06-02 04:00:00|12166|11812|11799|11768|12200|11975|11742|11701|3426646
1433304000000|2015-06-03 04:00:00|11980|11701|11859|11810|11980|11900|11747|11701|2782758
1433390400000|2015-06-04 04:00:00|11897|11701|11759|11670|11897|11800|11604|11602|2669509
1433476800000|2015-06-05 04:00:00|11809|11502|11845|11536|11897|11673|11536|11400|2238541
1433736000000|2015-06-08 04:00:00|11825|11468|11748|11702|11895|11766|11639|11468|2763141
1433822400000|2015-06-09 04:00:00|11880|11520|11779|11603|11895|11737|11581|11478|2416828
1433908800000|2015-06-10 04:00:00|11888|11673|11888|11831|11888|11888|11673|11673|3226888
1433995200000|2015-06-11 04:00:00|11994|11631|11969|11890|12200|11993|11822|11601|3178691
1434081600000|2015-06-12 04:00:00|12090|11725|11789|11765|12200|11900|11750|11601|2543956
1434340800000|2015-06-15 04:00:00|11900|11541|11890|11868|12200|12083|11622|11410|5935096
1434427200000|2015-06-16 04:00:00|11989|11860|12199|12072|12218|12214|11895|11860|6354184
1434513600000|2015-06-17 04:00:00|12220|11995|12039|11906|12220|12220|11917|11900|4171778
1434600000000|2015-06-18 04:00:00|12137|11860|12130|12051|12137|12137|12024|11860|2782311
1434686400000|2015-06-19 04:00:00|12092|11990|12089|11990|12092|12092|11992|11990|3396398
1434945600000|2015-06-22 04:00:00|12223|11952|12125|12090|12223|12212|11950|11950|3536885
1435032000000|2015-06-23 04:00:00|12237|11867|12360|12274|12400|12320|12100|11867|4219097
1435118400000|2015-06-24 04:00:00|12330|12079|11935|11925|12330|12293|11910|11909.5|3635667
1435204800000|2015-06-25 04:00:00|12341|11950|12278|12213|12341|12332|11950|11950|5168405
1435291200000|2015-06-26 04:00:00|12390|12050|12360|12335|12411|12409|12260|12050|9028337
1435550400000|2015-06-29 04:00:00|12363|12050|12336|12137|12390|12300|12111|12050|2994924
1435636800000|2015-06-30 04:00:00|12500|12050|12300|12200|12500|12294|12114|12050|3840227
1435723200000|2015-07-01 04:00:00|12466|12093|12410|12302|12500|12380|12232|12050|2632624
1435809600000|2015-07-02 04:00:00|12500|12172|12200|12109|12500|12414|12103|12050|2964838
1436155200000|2015-07-06 04:00:00|12289|12050|12309|12217|12500|12306|11928|11925|5180875
1436241600000|2015-07-07 04:00:00|12486|12112|12169|12025|12500|12264|11782|11780|5369599
1436328000000|2015-07-08 04:00:00|12121|11839.5|12173|11862|12199|12025|11841|11839.5|3319272
1436414400000|2015-07-09 04:00:00|12089|11878|12042|11950|12089|12089|11931|11878|2766073
1436500800000|2015-07-10 04:00:00|12288|11918|12253|12220|12500|12273|12082|11918|3371516
1436760000000|2015-07-13 04:00:00|12455|12082|12255|12244|12500|12372|12182|12082|3155192
1436846400000|2015-07-14 04:00:00|12423|12200|12525|12411|12525|12525|12209|12200|3431792
1436932800000|2015-07-15 04:00:00|12662|12285|12790|12704|12900|12704|12386|12200|4250689
1437019200000|2015-07-16 04:00:00|12816|12449|12490|12422|12900|12800|12211|12210|6283400
1437105600000|2015-07-17 04:00:00|12718|12351|12445|12370|12718|12500|12382|12238|2942517
1437364800000|2015-07-20 04:00:00|12422.5|12233|12280|12233|12422.5|12420|12234|12233|2693327
1437451200000|2015-07-21 04:00:00|12452|12220|12149|12080|12525|12265|12035|12034|3278569
1437537600000|2015-07-22 04:00:00|12124|12008.01|12124|12072|12124|12120|12010|12008.01|2800606
1437624000000|2015-07-23 04:00:00|12276|12000|11960|11933|12300|12155|11877|11876|4237616
1437710400000|2015-07-24 04:00:00|11975|11766|11899|11780|11975|11972|11759|11758|3183377
1437969600000|2015-07-27 04:00:00|11830|11666|11827|11666|11830|11796|11668|11666|2861352
1438056000000|2015-07-28 04:00:00|12027|11851|12157|12059|12157|12157|11852|11851|4324531
1438142400000|2015-07-29 04:00:00|12197|12062|12198|12101|12211|12208|12067|12062|3113195
1438228800000|2015-07-30 04:00:00|12192|11956|12099|12011|12192|12183|11957|11955|2980359
1438315200000|2015-07-31 04:00:00|12235|12047|12199|12102|12272|12272|12075|12047|2687909
1438574400000|2015-08-03 04:00:00|12217|12014|12149|12020|12217|12215|12014|12014|2071880
1438660800000|2015-08-04 04:00:00|12162.9|12012|12075|12035|12162.9|12157|12030|12012|1538246
1438747200000|2015-08-05 04:00:00|12294|12000|12400|12356|12425|12424|12150|12000|3022073
1438833600000|2015-08-06 04:00:00|12500|12234|12219|12195|12500|12454|12180|12088|2207255
1438920000000|2015-08-07 04:00:00|12194|12088|12194|12131|12194|12185|12030|12026|1845785
1439179200000|2015-08-10 04:00:00|12190|12076|12449|12171|12500|12328|12190|12076|1844000
1439265600000|2015-08-11 04:00:00|12296|12076|12279|12230|12500|12297|12153|12076|2189964
1439352000000|2015-08-12 04:00:00|12266|12076|12120|11819|12266|12175|11910|11800|2428075
1439438400000|2015-08-13 04:00:00|12199|12029|12090|12057|12199|12190|12029|12029|2280100
1439524800000|2015-08-14 04:00:00|12118|11964|12118|12086|12118|12115|12028|11964|1695159
1439784000000|2015-08-17 04:00:00|12269|12029|12399|12330|12399|12394|12051|12029|2277936
1439870400000|2015-08-18 04:00:00|12500|12302|12550|12512|12622|12617|12375|12302|3463398
1439956800000|2015-08-19 04:00:00|12500|12327|12322|12285|12500|12500|12287|12285|2724721
1440043200000|2015-08-20 04:00:00|12285|12064|12060|11979|12285|12244|11980|11979|2438663
1440129600000|2015-08-21 04:00:00|11939|11701|11620|11601.01|11939|11924|11604|11601.01|4531476
1440388800000|2015-08-24 04:00:00|11350|11300|11358|11042|11625|11491|9890|9889|6914956
1440475200000|2015-08-25 04:00:00|11562|11216|10999|10900|11629|11500|10981|10900|6659133
1440561600000|2015-08-26 04:00:00|11320|11028|11390|11350|11498|11395|11030|11028|5421478
1440648000000|2015-08-27 04:00:00|11654|11465|11847|11778|11847|11799|11485|11465|4809940
1440734400000|2015-08-28 04:00:00|11859|11600|11840|11720|11913|11800|11602|11525|2582441
1440993600000|2015-08-31 04:00:00|11763|11510|11567|11510|11878|11877|11518|11510|2882687
1441080000000|2015-09-01 04:00:00|11443|11207|11398|11266|11570|11405|11209|11207|3746979
1441166400000|2015-09-02 04:00:00|11562|11209|11489|11363|11838|11443|11260|11129|3720608
1441252800000|2015-09-03 04:00:00|11592|11348|11400|11351|11592|11590|11349|11348|2594038
1441339200000|2015-09-04 04:00:00|11389|11161|11250|11161|11389|11306|11129|11126|2647942
1441684800000|2015-09-08 04:00:00|11400|11234.65|11621|11561|11621|11620|11370|11234.65|3235908
1441771200000|2015-09-09 04:00:00|11790|11550|11574|11501|11942|11790|11485|11475|3026448
1441857600000|2015-09-10 04:00:00|11780|11423|11670|11601|11836|11790|11464|11253|3644099
1441944000000|2015-09-11 04:00:00|11855|11495|11999|11761|12000|11887|11586|11400|2920068
1442203200000|2015-09-14 04:00:00|11944|11715|11810|11740|11944|11907|11718|11715|1931043
1442289600000|2015-09-15 04:00:00|11949|11605|12049|12003|12100|12060|11746|11547|2485380
1442376000000|2015-09-16 04:00:00|12158|11791|12160|12115|12200|12140|11956|11791|2817942
1442462400000|2015-09-17 04:00:00|12289|12090|12384|12350|12512|12509|12090|12090|4651103
1442548800000|2015-09-18 04:00:00|12377|12154|12350|12255|12377|12376|12149|12143|5778386
1442808000000|2015-09-21 04:00:00|12403|12139|12427|12396|12427|12412|12142|12139|2847126
1442894400000|2015-09-22 04:00:00|12484|12375|12293|12025|12520|12376|12146|12013|3753502
1442980800000|2015-09-23 04:00:00|12000|12000|12399|12271|12421|12419|12000|12000|2580356
1443067200000|2015-09-24 04:00:00|12276|12097|12189|12052|12276|12250|11927|11927|3859604
1443153600000|2015-09-25 04:00:00|12241|12026|11675|11640|12241|12233|11525|11523|6487467
1443412800000|2015-09-28 04:00:00|11839|11480|11309|11217|11875|11575|11101|11100|4672737
1443499200000|2015-09-29 04:00:00|11411|11161.2|11475|11423|11486|11477|11168|11161.2|4009892
1443585600000|2015-09-30 04:00:00|11714|11441|11599|11511|11750|11690|11495|11375|3564800
1443672000000|2015-10-01 04:00:00|11690|11620|11740|11664|11745|11670|11497|11375|3031592
1443758400000|2015-10-02 04:00:00|11861|11501|12000|11481|12000|11882|11488|11300|2819290
1444017600000|2015-10-05 04:00:00|12000|11813|11965|11901|12034|12029|11816|11813|2585585
1444104000000|2015-10-06 04:00:00|11964|11717|11604|11572|11965|11943|11468|11465|3596027
1444190400000|2015-10-07 04:00:00|11700|11518|11649|11601|11700|11700|11465|11460|3599747
1444276800000|2015-10-08 04:00:00|11694|11490|11649|11550|11694|11692|11492|11490|3056358
1444363200000|2015-10-09 04:00:00|11734|11376|11947|11870|11947|11946|11602|11301|3383865
1444622400000|2015-10-12 04:00:00|12125|11862|12285|12255|12307|12306|11870|11862|4939376
1444708800000|2015-10-13 04:00:00|12375|12159|12399|12341|12599|12598|12201|12159|5644215
1444795200000|2015-10-14 04:00:00|12545|12303|12207|12019|12545|12495|12085|12000|4615396
1444881600000|2015-10-15 04:00:00|12351|12112|12099|12000|12351|12350|11622|11600|6862438
1444968000000|2015-10-16 04:00:00|12112|11858|12008|11985|12112|12057|11858|11858|3685065
1445227200000|2015-10-19 04:00:00|12207|11827|12070|12041|12207|12090|11922|11827|2875708
1445313600000|2015-10-20 04:00:00|12157|11956|12079|11956|12157|12152|11973|11956|2758813
1445400000000|2015-10-21 04:00:00|12207|11847|11825|11751|12274|12077|11533|11525|4557353
1445486400000|2015-10-22 04:00:00|11903|11664|11455|11400|11903|11902|11009|11007.18|8779093
1445572800000|2015-10-23 04:00:00|11564|11450|11594|11500|11663|11660|11405|11361|4502049
1445832000000|2015-10-26 04:00:00|11700|11500|11699|11601|11700|11697|11507|11500|2686552
1445918400000|2015-10-27 04:00:00|11986|11590|11980|11911|11986|11951|11624|11590|3347832
1446004800000|2015-10-28 04:00:00|12014|11761|11970|11940|12014|12010|11594|11591|3648369
1446091200000|2015-10-29 04:00:00|12167|11950.36|12020|11965|12167|12165|11953|11950.36|2747443
1446177600000|2015-10-30 04:00:00|12046|11884|11900|11771|12046|12034|11779|11700|3148365
1446440400000|2015-11-02 05:00:00|11995|11778|11995|11830|11995|11992|11797|11778|3035591
1446526800000|2015-11-03 05:00:00|11869|11625|11766|11736|11869|11845|11629|11625|2227536
1446613200000|2015-11-04 05:00:00|11799.65|11606|11488|11431|11799.65|11753|11409|11406|4390524
1446699600000|2015-11-05 05:00:00|11680|11278|11679|11580|11800|11675|11372|11278|3173960
1446786000000|2015-11-06 05:00:00|11589|11423|11481|11451|11589|11589|11402|11401|3433882
1447045200000|2015-11-09 05:00:00|11481|11312|11470|11392|11481|11464|11304|11301|2075851
1447131600000|2015-11-10 05:00:00|11651|11300|11604|11541|11651|11620|11400|11300|2109708
1447218000000|2015-11-11 05:00:00|11800|11434|11513|11431|11800|11675|11436|11313|1911467
1447304400000|2015-11-12 05:00:00|11474|11315|11319|11285|11474|11474|11255|11253|2737931
1447390800000|2015-11-13 05:00:00|11517|11174|11255|11100|11517|11301|11119|11100|2878261
1447650000000|2015-11-16 05:00:00|11368|10977|11380|11351|11418|11413|11144|10900|1724018
1447736400000|2015-11-17 05:00:00|11544|11317|11524|11317|11544|11540|11320|11317|1530703
1447822800000|2015-11-18 05:00:00|11640|11327|11753|11340|11753|11752|11382|11327|2519329
1447909200000|2015-11-19 05:00:00|11425|11589|11088|11063|11800|11589|10950|10800|13797543
1447995600000|2015-11-20 05:00:00|11278|11050|11330|11299|11444|11441|11070|11050|5986155
1448254800000|2015-11-23 05:00:00|11436|11170|11249|11212|11579|11448|11211|11170|2964350
1448341200000|2015-11-24 05:00:00|11330|11210|11369|11271|11369|11344|11111|11066|2490028
1448427600000|2015-11-25 05:00:00|11484|11163|11480|11441|11585|11505|11308|11163|2409166
1448600400000|2015-11-27 05:00:00|11585|11290|11434|11432|11590|11587|11418|11290|1423667
1448859600000|2015-11-30 05:00:00|11484|11262|11484|11262|11484|11478|11264|11262|3362455
1448946000000|2015-12-01 05:00:00|11472|11152|11638|11560|11678|11635|11325|11140|3201775
1449032400000|2015-12-02 05:00:00|11800|11600|11800|11770|11938|11937|11600|11600|4824100
1449118800000|2015-12-03 05:00:00|12000|11631|11800|11502|12000|11808|11444|11275|3252297
1449205200000|2015-12-04 05:00:00|11797|11530|11824.99|11500|11824.99|11823|11543|11500|2398675
1449464400000|2015-12-07 05:00:00|11790|11601|11629|11591|11790|11790|11522|11520|2181208
1449550800000|2015-12-08 05:00:00|11733|11505|11639|11531|11845|11631|11397|11395|2506540
1449637200000|2015-12-09 05:00:00|11681.5|11530|11579|11466|11681.5|11679|11467|11466|2923871
1449723600000|2015-12-10 05:00:00|11705|11434|11697|11573|11705|11705|11463|11434|2266233
1449810000000|2015-12-11 05:00:00|11734|11434|11601|11540|11734|11734|11447|11316|3006474
1450069200000|2015-12-14 05:00:00|11822|11489|11649|11510|11884|11660|11445|11316|3172787
1450155600000|2015-12-15 05:00:00|11850|11650|11840|11702|11850|11850|11650|11650|2314686
1450242000000|2015-12-16 05:00:00|11976|11600|11976|11801|11976|11974|11709|11600|2802841
1450328400000|2015-12-17 05:00:00|12098|11864.01|11926|11864.01|12109|12109|11879|11864.01|2962891
1450414800000|2015-12-18 05:00:00|11899|11625|11599|11578.53|11899|11886|11586|11578.53|5181899
1450674000000|2015-12-21 05:00:00|11777|11582|11777|11741|11777|11774|11608|11582|2378101
1450760400000|2015-12-22 05:00:00|11927|11545|11799|11620|12000|11819|11624|11480|1960647
1450846800000|2015-12-23 05:00:00|11920|11630|12000|11850|12000|11881|11760|11620|1803938
1450933200000|2015-12-24 05:00:00|11918|11829|11834|11830|11918|11917|11831|11829|604275
1451278800000|2015-12-28 05:00:00|11986|11602|11880|11770|12000|11860|11755|11541|1198331
1451365200000|2015-12-29 05:00:00|12086|11699|12086|11982|12086|12038|11871|11699|1458955
1451451600000|2015-12-30 05:00:00|12011|11866|11949|11866|12011|12010|11868|11866|1315128
1451538000000|2015-12-31 05:00:00|12099|11503|11766|11764|12099|11933|11737|11503|1425069
1451883600000|2016-01-04 05:00:00|11720|11700|11697|11650|11764|11700|11453|11452.5|3910167
1451970000000|2016-01-05 05:00:00|11789|11624|11749|11668|11789|11789|11626|11624|2269685
1452056400000|2016-01-06 05:00:00|11716|11341|11599|11549|11757|11651|11452|11249|1754765
1452142800000|2016-01-07 05:00:00|11546|11011|11756|11150|11800|11406|11143|11005|4142313
1452229200000|2016-01-08 05:00:00|11337|11203|11124|10980|11337|11335|10977|10976|3335699
1452488400000|2016-01-11 05:00:00|11288|10964|10989|10881|11288|11055|10824|10600|3653609
1452574800000|2016-01-12 05:00:00|11087|10957|11300|11104|11313|11310|11028|10957|3205173
1452661200000|2016-01-13 05:00:00|11303.5|11163|10970|10916|11303.5|11300|10894|10893|2600903
1452747600000|2016-01-14 05:00:00|11124|10762|11180|10985|11180|11179|10764|10751|3104508
1452834000000|2016-01-15 05:00:00|11075|10714|11244|10925|11245|11048|10782|10649|4642053
1453179600000|2016-01-19 05:00:00|11285|10944|11240|11198|11416|11413|10977|10861|5762397
1453266000000|2016-01-20 05:00:00|11175|10812|11599|11491|11697|11571|11018|10812|7001213
1453352400000|2016-01-21 05:00:00|11548|11226|11548|11350|11548|11548|11226|11226|4118258
1453438800000|2016-01-22 05:00:00|11515|11389|11515|11389|11515|11514|11390|11389|2878643
1453698000000|2016-01-25 05:00:00|11531|11285|11388|11285|11531|11483|11286|11285|2235511
1453784400000|2016-01-26 05:00:00|11333|11176|11418|11176|11418|11416|11187|11176|3531227
1453870800000|2016-01-27 05:00:00|11391|11213|11298|11184|11481|11451|11188|11184|3718911
1453957200000|2016-01-28 05:00:00|11325|11061|11130|11061|11325|11321|11064|11061|2811979
1454043600000|2016-01-29 05:00:00|11384|11105|11516|11200|11516|11507|11169|11062|3448195
1454302800000|2016-02-01 05:00:00|11615|11411|11589|11500|11615|11611|11424|11411|3565187
1454389200000|2016-02-02 05:00:00|11594|11334|11548|11327|11594|11594|11328|11327|2321841
1454475600000|2016-02-03 05:00:00|11437|11256|11400|11175|11437|11399|11030|11030|2531730
1454562000000|2016-02-04 05:00:00|11455|11204|11420|11301|11455|11452|11208|11204|3004697
1454648400000|2016-02-05 05:00:00|11420.5|11298|11420|11090|11420.5|11420|11091|11090|2590399
1454907600000|2016-02-08 05:00:00|11172|11037|11062|10883.01|11172|11111|10884|10883.01|4246457
1454994000000|2016-02-09 05:00:00|11116|10882|11228|11013|11228|11228|10900|10882|2879830
1455080400000|2016-02-10 05:00:00|11349|11116|11273|11203|11448|11445|11172|11116|2293519
1455166800000|2016-02-11 05:00:00|11274|11086|11120|11062|11274|11166|11010|11009|3060582
1455253200000|2016-02-12 05:00:00|11191|11021|11191|11130|11191|11189|11022|11021|1880779
1455598800000|2016-02-16 05:00:00|11527|11231|11527|11420|11527|11526|11279|11231|2740344
1455685200000|2016-02-17 05:00:00|11839|11515|11839|11833|11839|11838|11521|11515|3730848
1455771600000|2016-02-18 05:00:00|12000|11706|11798|11715|12000|11994|11710|11706|3131948
1455858000000|2016-02-19 05:00:00|12000|11553|11813|11771|12000|11855|11603|11553|3848307
1456117200000|2016-02-22 05:00:00|11999|11805|12121|12030|12214|12212|11913|11800|4214824
1456203600000|2016-02-23 05:00:00|12180|12027|12115|12027|12180|12179|12027|12027|2178429
1456290000000|2016-02-24 05:00:00|12115|11783|12092|12045|12115|12045|11791|11783|1998379
1456376400000|2016-02-25 05:00:00|12123|11982|12123|11982|12123|12122|11984|11982|1725795
1456462800000|2016-02-26 05:00:00|12226|12089|12131|12130|12226|12224|12092|12089|2201550
1456722000000|2016-02-29 05:00:00|12182|11897|11950|11897|12182|12181|11898|11897|3249138
1456808400000|2016-03-01 05:00:00|12222|11910|12172|12101|12222|12218|11956|11910|2571093
1456894800000|2016-03-02 05:00:00|12200|12037|12127|12037|12200|12200|12039|12037|2098302
1456981200000|2016-03-03 05:00:00|12186|12009|12186|12101|12186|12185|12018|12009|2509295
1457067600000|2016-03-04 05:00:00|12219|12074|12180|12100|12219|12219|12085|12074|2275015
1457326800000|2016-03-07 05:00:00|12345|11953|12400|12100|12400|12270|12100|11888|1643047
1457413200000|2016-03-08 05:00:00|12232|12073|12219|12166|12232|12232|12081|12073|1865545
1457499600000|2016-03-09 05:00:00|12212|12045|12168|12045|12212|12212|12046|12045|1542195
1457586000000|2016-03-10 05:00:00|12275.99|12041.03|12225|12150|12275.99|12271|12069|12041.03|2012229
1457672400000|2016-03-11 05:00:00|12500|12209|12532|12209|12532|12532|12209|12209|2885023
1457928000000|2016-03-14 04:00:00|12587|12399|12570|12470|12602|12601|12438|12399|2091940
1458014400000|2016-03-15 04:00:00|12547|12408|12547|12408|12547|12546|12425|12408|1753271
1458100800000|2016-03-16 04:00:00|12555|12410|12555|12480|12555|12554|12423|12410|1471253
1458187200000|2016-03-17 04:00:00|12496|12348|12496|12401|12496|12478|12223|12222|2931608
1458273600000|2016-03-18 04:00:00|12670|12320|12708|12320|12708|12707|12320|12320|4601751
1458532800000|2016-03-21 04:00:00|12841|12434|12725|12625|12897|12699|12571|12400|1993776
1458619200000|2016-03-22 04:00:00|12823|12416|12840|12701|12883|12881|12600|12400|2784381
1458705600000|2016-03-23 04:00:00|12991|12802|12999|12905|13035|13034|12802|12802|5182919
1458792000000|2016-03-24 04:00:00|13032|12730|13032|12717|13032|13024|12719|12717|3317380
1459137600000|2016-03-28 04:00:00|12933|12814|12950|12801|12950|12950|12805|12801|1363575
1459224000000|2016-03-29 04:00:00|13009|12854|13009|12900|13009|13009|12859|12854|1779980
1459310400000|2016-03-30 04:00:00|13290|12871|13100|12820|13290|13107|12940|12810|1977786
1459396800000|2016-03-31 04:00:00|13181|12765|13100|12890|13181|13000|12834|12600|2248757
1459483200000|2016-04-01 04:00:00|13041|12628|13010|12600|13062|13042|12843|12600|3005222
1459742400000|2016-04-04 04:00:00|13070|12865|12750|12740|13070|13061|12750|12740|2210869
1459828800000|2016-04-05 04:00:00|12896|12690|12799|12715|12949|12931|12691|12690|3584307
1459915200000|2016-04-06 04:00:00|12850|12688|12850|12750|12912.9|12841|12688|12688|2285221
1460001600000|2016-04-07 04:00:00|12844|12623|12687|12623|12844|12839|12623|12623|2412111
1460088000000|2016-04-08 04:00:00|12982|12570|12640|12400|12982|12812|12526|12400|2926093
1460347200000|2016-04-11 04:00:00|12848|12568|12630|12568|12848|12689|12585|12568|2406022
1460433600000|2016-04-12 04:00:00|12675|12540|12730|12630|12736|12735|12542|12540|2294287
1460520000000|2016-04-13 04:00:00|12866|12680|12847|12720|12866|12864|12732|12680|2029762
1460606400000|2016-04-14 04:00:00|12941|12532|12850|12750|13100|12856|12760|12532|1230681
1460692800000|2016-04-15 04:00:00|12989|12578|12746|12745|12989|12806|12624|12578|2096953
1460952000000|2016-04-18 04:00:00|12811|12660|12800|12791|12811|12800|12663|12660|2125344
1461038400000|2016-04-19 04:00:00|13060|12781|13050|13001|13132|13129|12900|12781|3537494
1461124800000|2016-04-20 04:00:00|13219|13090|13498|13370|13511|13509|13130|13090|6183286
1461211200000|2016-04-21 04:00:00|13417|13243|13296|13243|13417|13417|13243|13243|2969164
1461297600000|2016-04-22 04:00:00|13458|13306|13458|13351|13458|13432|13312|13306|2144013
1461556800000|2016-04-25 04:00:00|13413|13259|13413|13330|13413|13401|13262|13259|1888276
1461643200000|2016-04-26 04:00:00|13500|13300|13489|13350|13500|13457|13302|13300|1896890
1461729600000|2016-04-27 04:00:00|13618|13191|13304|13230|13618|13429|13191|13167|2517591
1461816000000|2016-04-28 04:00:00|13336|12916|13236|13167|13449|13434|13169|12916|2647662
1461902400000|2016-04-29 04:00:00|13390|12972|13224|12800|13390|13186|12899|12800|3179057
1462161600000|2016-05-02 04:00:00|13391|12968|13250|13150|13391|13287|13093|12968|2292049
1462248000000|2016-05-03 04:00:00|13323|13110|13299|13185|13323|13322|13117|13110|3010230
1462334400000|2016-05-04 04:00:00|13246|13058.5|13246|13203|13246|13241|13059|13058.5|2116003
1462420800000|2016-05-05 04:00:00|13328|13151|13231|13151|13328|13327|13190|13151|1489050
1462507200000|2016-05-06 04:00:00|13231|13060|13231|13060|13231|13224|13061|13060|2104080
1462766400000|2016-05-09 04:00:00|13359|13150|13267|13201|13359|13353|13164|13150|1617904
1462852800000|2016-05-10 04:00:00|13360|13258|13360|13316|13360|13359|13260|13258|1786184
1462939200000|2016-05-11 04:00:00|13526|13353|13119|13020|13617|13399|13059|12992|2625579
1463025600000|2016-05-12 04:00:00|13314|12894|13049|12930|13371|13125|12879|12875|2386292
1463112000000|2016-05-13 04:00:00|12800|12777|13003|12880|13003|13000|12600|12600|2394438
1463371200000|2016-05-16 04:00:00|13098|12853|13098|13031|13098|13085|12868|12853|1871988
1463457600000|2016-05-17 04:00:00|13316|12900|12999|12901|13316|13115|12901|12837|1634651
1463544000000|2016-05-18 04:00:00|13127|12893|13070|13000|13127|13127|12906|12893|1701554
1463630400000|2016-05-19 04:00:00|13220|12804|13100|12848|13220|13098|12878|12804|2115927
1463716800000|2016-05-20 04:00:00|13050|12835|13203|12900|13203|13176|13023|12835|2026214
1463976000000|2016-05-23 04:00:00|13120|13001|13099|13001|13120|13119|13003|13001|2237419
1464062400000|2016-05-24 04:00:00|13137|13031|13299|13031|13299|13298|13069|13031|1898929
1464148800000|2016-05-25 04:00:00|13402|13269|13390|13301|13430|13429|13304|13269|1703048
1464235200000|2016-05-26 04:00:00|13396|13269|13350|13250|13396|13392|13268|13127|1135889
1464321600000|2016-05-27 04:00:00|13451|13298|13451|13391|13451|13451|13298|13298|1218767
1464667200000|2016-05-31 04:00:00|13475|13348|13475|13348|13475|13473|13349|13348|2294821
1464753600000|2016-06-01 04:00:00|13485|13310|13485|13401|13485|13484|13314|13310|2034597
1464840000000|2016-06-02 04:00:00|13615|13401|13608|13579|13615|13613|13445|13401|3235904
1464926400000|2016-06-03 04:00:00|13712|13515|13712|13642|13712|13712|13518|13515|2937147
1465185600000|2016-06-06 04:00:00|13839|13496|13839|13800|13839|13838|13653|13496|2269527
1465272000000|2016-06-07 04:00:00|13850|13688|13850|13688|13850|13842|13689|13688|2260773
1465358400000|2016-06-08 04:00:00|14099|13666|14099|13990|14099|14088|13719|13666|5060642
1465444800000|2016-06-09 04:00:00|14087|13900|14085|13967|14087|14083|13955|13900|2842664
1465531200000|2016-06-10 04:00:00|14050|13890|13976|13864|14085|14020|13864|13864|2202914
1465790400000|2016-06-13 04:00:00|14013|13808|14013|13808|14013|13982|13809|13808|2196396
1465876800000|2016-06-14 04:00:00|13825.8|13734|13786|13751|13825.8|13824|13741|13734|2137953
1465963200000|2016-06-15 04:00:00|13972|13499|14126|13721|14126|13816|13706|13499|1766539
1466049600000|2016-06-16 04:00:00|13700|13454|14126|13521|14126|13888|13638|13454|2437708
1466136000000|2016-06-17 04:00:00|13885|13755|13885|13665|13885|13860|13656|13655|3349183
1466395200000|2016-06-20 04:00:00|13984|13769|13950|13833|13984|13976|13815|13769|2861447
1466481600000|2016-06-21 04:00:00|14149|13709|13879|13770|14149|13920|13812|13709|1520925
1466568000000|2016-06-22 04:00:00|13954|13763|13941|13790|13954|13952|13763|13763|1831048
1466654400000|2016-06-23 04:00:00|13962|13802|13997.5|13802|13997.5|13984|13803|13802|1689413
1466740800000|2016-06-24 04:00:00|13425|13425|13875|13601|13919|13860|13425|13425|3165336
1467000000000|2016-06-27 04:00:00|13739|13637|13739|13601|13739|13739|13548|13545|3150081
1467086400000|2016-06-28 04:00:00|13909|13750|13870|13868|13909|13905|13766|13750|3275628
1467172800000|2016-06-29 04:00:00|14068|13856|14068|14052|14068|14067|13962|13856|3011776
1467259200000|2016-06-30 04:00:00|14131|13900|14131|14050|14131|14130|14024|13900|3463193
1467345600000|2016-07-01 04:00:00|14239|14062|14129|14062|14239|14173|14067|14062|2182483
1467691200000|2016-07-05 04:00:00|14131|13982|14191|13982|14191|14191|14006|13982|2836894
1467777600000|2016-07-06 04:00:00|14195|14098|14257|14116|14296|14294|14100|14098|3015485
1467864000000|2016-07-07 04:00:00|14305|14170|14305|13995|14305|14305|13995|13995|2866263
1467950400000|2016-07-08 04:00:00|14178|13999|14120|13954.9|14178|14154|13960|13954.9|2893804
1468209600000|2016-07-11 04:00:00|14160|14065|14080|13992|14160|14160|14011|13960|3158419
1468296000000|2016-07-12 04:00:00|14095|13937|14049|13950|14095|14086|13938|13937|3320709
1468382400000|2016-07-13 04:00:00|14083|13960|14199|14101|14200|14158|13960|13960|2493718
1468468800000|2016-07-14 04:00:00|14285|14185|14161|14047|14285|14280|14049|14047|2122828
1468555200000|2016-07-15 04:00:00|14178|14106|14199|14106|14278|14273|14107|14106|2899788
1468814400000|2016-07-18 04:00:00|14190|14127|14190|14001|14190|14184|13964|13962|2729252
1468900800000|2016-07-19 04:00:00|14220|14017|14300|14273|14399|14273|13800|13800|4491865
1468987200000|2016-07-20 04:00:00|14448|14281|14399|14281|14448|14447|14282|14281|4598029
1469073600000|2016-07-21 04:00:00|14400|14264|14329|14213|14400|14372|14214|14213|2837183
1469160000000|2016-07-22 04:00:00|14407|14292|14408|14303|14414|14411|14293|14292|1963937
1469419200000|2016-07-25 04:00:00|14446|14301|14289|14142|14573|14385|14142|13930|2056432
1469505600000|2016-07-26 04:00:00|14401|13958|14210|14152|14401|14215|14108|13958|2166218
1469592000000|2016-07-27 04:00:00|14413|13970|14219|14101|14413|14234|13991|13900|2100213
1469678400000|2016-07-28 04:00:00|14293|14089|14279|14250|14423|14302|14146|13800|1925820
1469764800000|2016-07-29 04:00:00|14353|14150|14390|14325|14390|14389|14073|13800|2400172
1470024000000|2016-08-01 04:00:00|14416|14301|14354|14351|14416|14409|14304|14301|1945151
1470110400000|2016-08-02 04:00:00|14397|14235|14345|14270|14397|14396|14236|14234|2051686
1470196800000|2016-08-03 04:00:00|14361.99|14234|14300|14230|14361.99|14360|14245|14230|1378787
1470283200000|2016-08-04 04:00:00|14352|14208|14352|14221|14352|14346|14229|14208|1283303
1470369600000|2016-08-05 04:00:00|14517|14070|14416|14208|14517|14352|14240|14070|1372422
1470628800000|2016-08-08 04:00:00|14400|14216|14259|14186|14400|14307|14186|14186|1303842
1470715200000|2016-08-09 04:00:00|14319|14168|14227|14171|14332.73|14305|14172|14168|1698209
1470801600000|2016-08-10 04:00:00|14234|14093|14234|14093|14234|14233|14096|14093|1389063
1470888000000|2016-08-11 04:00:00|14446|14000|14416|14050|14446|14304|14147|14000|1462003
1470974400000|2016-08-12 04:00:00|14489|14043|14355|14050|14489|14310|14153|14043|1314877
1471233600000|2016-08-15 04:00:00|14311|14212|14199|14154|14311|14306|14150|14149|1615342
1471320000000|2016-08-16 04:00:00|14161|14041|14149|14100|14161|14140|14034|14033|1182826
1471406400000|2016-08-17 04:00:00|14191|14066|14191|14066|14191|14190|14067|14066|1336162
1471492800000|2016-08-18 04:00:00|14394|13948|14400|14120|14400|14282|14145|13948|1137583
1471579200000|2016-08-19 04:00:00|14225|14122|14225|14150|14225|14223|14130|14122|1517328
1471838400000|2016-08-22 04:00:00|14300|14109|14300|14109|14300|14297|14178|14109|1094646
1471924800000|2016-08-23 04:00:00|14445|13997|14300|14205|14500|14284|14176|13997|1874975
1472011200000|2016-08-24 04:00:00|14304|14099|14039|13987|14400|14202|13952|13815|1903592
1472097600000|2016-08-25 04:00:00|14222|13781|13779|13697|14222|13971|13704|13687|3059925
1472184000000|2016-08-26 04:00:00|13830|13641|13699|13620|13830|13828|13599|13599|2384663
1472443200000|2016-08-29 04:00:00|13804|13600|13779|13651|13804|13802|13651|13600|1811381
1472529600000|2016-08-30 04:00:00|13769|13627|13749|13624|13769|13767|13625|13624|1495385
1472616000000|2016-08-31 04:00:00|13682|13583|13648|13555|13682|13665|13557|13555|1853358
1472702400000|2016-09-01 04:00:00|13698|13535|13573|13535|13698|13686|13536|13535|2139261
1472788800000|2016-09-02 04:00:00|13678|13576|13678|13621|13678|13677|13580|13576|1773968
1473134400000|2016-09-06 04:00:00|13920|13550|13702|13550|13920|13666|13564|13550|1592171
1473220800000|2016-09-07 04:00:00|13596|13420|13500|13450|13596|13595|13420|13420|2267991
1473307200000|2016-09-08 04:00:00|13562|13441|13562|13501|13562|13560|13453|13441|2122913
1473393600000|2016-09-09 04:00:00|13515|13430|13363|13362|13515|13515|13363|13362|2389510
1473652800000|2016-09-12 04:00:00|13495|13031|13553|13501|13635|13571|13247|12893|2587504
1473739200000|2016-09-13 04:00:00|13515|13337|13470|13395|13515|13513|13338|13337|2605158
1473825600000|2016-09-14 04:00:00|13469|13298|13469|13301|13469|13465|13299|13298|3691318
1473912000000|2016-09-15 04:00:00|13609|13288|13561|13501|13609|13608|13289|13288|2512252
1473998400000|2016-09-16 04:00:00|13855|13530|13855|13760|13855|13853|13530|13530|5805901
1474257600000|2016-09-19 04:00:00|13956|13200|13825|13700|13956|13953|13753|13200|2679296
1474344000000|2016-09-20 04:00:00|13853|13705.5|13799|13705.5|13853|13846|13706|13705.5|1918107
1474430400000|2016-09-21 04:00:00|14000|13799|14000|14000|14000|14000|13800|13799|2696918
1474516800000|2016-09-22 04:00:00|14141|14000|14138|14060|14141|14141|14035|14000|2369725
1474603200000|2016-09-23 04:00:00|14318|13880|14099|14001|14318|14170|14037|13875|2186822
1474862400000|2016-09-26 04:00:00|14017|13890|14017|13901|14017|14017|13894|13890|1990700
1474948800000|2016-09-27 04:00:00|14084|13869|14084|13995|14084|14082|13872|13869|2277383
1475035200000|2016-09-28 04:00:00|14171|13966|14080|14001|14171|14167|13967|13966|1465029
1475121600000|2016-09-29 04:00:00|14028|13784|13899|13800|14028|14019|13785|13784|1674522
1475208000000|2016-09-30 04:00:00|14048|13842|14001|13842|14048|14048|13846|13842|2898579
1475467200000|2016-10-03 04:00:00|14000|13802.5|13899|13802.5|14000|13962|13803|13802.5|2124662
1475553600000|2016-10-04 04:00:00|13935.99|13716|13935.99|13716|13935.99|13923|13719|13716|1759900
1475640000000|2016-10-05 04:00:00|13893|13660|13790|13761|13893|13888|13665|13660|3862638
1475726400000|2016-10-06 04:00:00|13749|13566|13670|13566|13749|13727|13567|13566|3289208
1475812800000|2016-10-07 04:00:00|13755|13598.1|13755|13598.1|13755|13755|13600|13598.1|1892589
1476072000000|2016-10-10 04:00:00|13835|13666|13835|13808|13835|13833|13709|13666|2055244
1476158400000|2016-10-11 04:00:00|13769|13750|13524|13437|13769|13765|13438|13437|2716255
1476244800000|2016-10-12 04:00:00|13730|13350|13516|13514|13730|13567|13366|13303|3678697
1476331200000|2016-10-13 04:00:00|13479|13361|13479|13375|13479|13464|13366|13361|2603518
1476417600000|2016-10-14 04:00:00|13551|13389|13440|13389|13551|13544|13390|13389|2743010
1476676800000|2016-10-17 04:00:00|13443|13303|13443|13303|13443|13443|13305|13303|2930430
1476763200000|2016-10-18 04:00:00|13616|13541|14368|14310|14395|14393|13616|13541|8694238
1476849600000|2016-10-19 04:00:00|14487|14142|14499|14417|14650|14634|14295|14072|4842242
1476936000000|2016-10-20 04:00:00|14588|14396|14565|14460|14588|14586|14399|14396|4258836
1477022400000|2016-10-21 04:00:00|14544|14325|14544|14500|14544|14542|14379|14325|2675808
1477281600000|2016-10-24 04:00:00|14636|14402|14499|14402|14636|14615|14403|14402|2400410
1477368000000|2016-10-25 04:00:00|14538|14330|14429|14330|14538|14534|14361|14330|2453137
1477454400000|2016-10-26 04:00:00|14378|14202|14269|14188.5|14378|14371|14189|14188.5|2487910
1477540800000|2016-10-27 04:00:00|14322|14158|14325|14158|14325|14315|14160|14158|2502273
1477627200000|2016-10-28 04:00:00|14235|13944|14145|13944|14235|14223|13946|13944|3418051
1477886400000|2016-10-31 04:00:00|14154|13997|14085|14082|14154|14152|13999|13997|1549080
1477972800000|2016-11-01 04:00:00|14151|13882|13942|13901|14151|14149|13885|13882|2558636
1478059200000|2016-11-02 04:00:00|14123|13684|14123|13684|14123|14123|13894|13684|2314658
1478145600000|2016-11-03 04:00:00|14270|13661|13820|13730|14270|14030|13767|13635|2251774
1478232000000|2016-11-04 04:00:00|13889|13708|13820|13725|13889|13885|13750|13708|2446572
1478494800000|2016-11-07 05:00:00|14305|13635|14240|14150|14305|14242|13973|13635|2888976
1478581200000|2016-11-08 05:00:00|14277|14108|14361|14080|14361|14360|14080|14080|3524078
1478667600000|2016-11-09 05:00:00|14419|13622|14185|14101|14419|14411|13641|13622|6772460
1478754000000|2016-11-10 05:00:00|14305|14250|14649|14550|14657|14656|14206|14200|4941338
1478840400000|2016-11-11 05:00:00|14750|14601|14750|14601|14750|14747|14602|14601|3609903
1479099600000|2016-11-14 05:00:00|15233|14642|15279|15150|15308|15289|14715|14642|4621229
1479186000000|2016-11-15 05:00:00|15310|15127|15395|15127|15395|15374|15150|15127|3210773
1479272400000|2016-11-16 05:00:00|15300|15120|15160|15120|15300|15297|15125|15120|3175715
1479358800000|2016-11-17 05:00:00|15210|15019|15156|15051|15210|15158|15021|15019|3945042
1479445200000|2016-11-18 05:00:00|15166|14940|15166|14940|15166|15149|14941|14940|4851444
1479704400000|2016-11-21 05:00:00|15099|14856|15099|14856|15099|15065|14860|14856|2998942
1479790800000|2016-11-22 05:00:00|15293|15042|15279|15150|15293|15292|15061|15042|3966709
1479877200000|2016-11-23 05:00:00|15310|15096|15374|15301|15374|15361|15097|15096|2189524
1480050000000|2016-11-25 05:00:00|15450|15261|15268|15267|15450|15445|15263|15261|1270448
1480309200000|2016-11-28 05:00:00|15599|14706|15550|15500|15599|15550|15003|14706|3810452
1480395600000|2016-11-29 05:00:00|15818|15518|15797|15732|15818|15810|15526|15518|4739825
1480482000000|2016-11-30 05:00:00|15976|15707|15920|15899|15976|15972|15717|15707|4902471
1480568400000|2016-12-01 05:00:00|15968|15810|16140|16030|16177|16168|15904|15810|4203749
1480654800000|2016-12-02 05:00:00|16252|16056|16137|16056|16252|16250|16056|16056|2568255
1480914000000|2016-12-05 05:00:00|16107|15623|15762|15701|16107|16107|15626|15623|4451950
1481000400000|2016-12-06 05:00:00|15821|15626|15770|15701|15821|15819|15632|15626|2534860
1481086800000|2016-12-07 05:00:00|15998|15635|15940|15850|15998|15997|15636|15635|3427920
1481173200000|2016-12-08 05:00:00|16024|15800|15999|15850|16024|16020|15812|15800|2687162
1481259600000|2016-12-09 05:00:00|16016|15771|16005|15900|16016|16011|15776|15771|2318376
1481518800000|2016-12-12 05:00:00|16009|15775|15967|15901|16009|15966|15788|15775|2573923
1481605200000|2016-12-13 05:00:00|16170.99|15948|16089|16035|16170.99|16167|15975|15948|3027347
1481691600000|2016-12-14 05:00:00|16148|15950|16079|15986|16180|16179|15874|15872|2984114
1481778000000|2016-12-15 05:00:00|16081|15943|16125|16002|16129|16127|15948|15943|3434269
1481864400000|2016-12-16 05:00:00|16304|15823|16496|16396|16587|16399|16073|15738|5471424
1482123600000|2016-12-19 05:00:00|16537|16288|16198|16125|16697|16469|16123|16115|2583865
1482210000000|2016-12-20 05:00:00|16311|16141|16199|16141|16311|16311|16142|16141|2438680
1482296400000|2016-12-21 05:00:00|16250|15962|16199|16133|16250|16218|15967|15962|2068335
1482382800000|2016-12-22 05:00:00|16199|16027|16199|16101|16199|16180|16033|16027|2223348
1482469200000|2016-12-23 05:00:00|16304|16055.01|16297|16055.01|16304|16302|16061|16055.01|1572284
1482814800000|2016-12-27 05:00:00|16384|16136|16264|16201|16541|16392|16245|16049|927927
1482901200000|2016-12-28 05:00:00|16377|16185|16200|16102|16533|16304|16131|16041|1170207
1482987600000|2016-12-29 05:00:00|16273|16125|16320|16077|16392|16225|16041|16039|1910743
1483074000000|2016-12-30 05:00:00|16150|15985|16150|15985|16150|16133|15986|15985|1694395
1483419600000|2017-01-03 05:00:00|16297|15915|16240|15950|16297|16208|15920|15915|2632318
1483506000000|2017-01-04 05:00:00|16255|16050|16249|16150|16330|16240|15977|15905|1967941
1483592400000|2017-01-05 05:00:00|16263|16151|16235|16205|16263|16260|16154|16151|2292759
1483678800000|2017-01-06 05:00:00|16299|16111|16299|16111|16299|16290|16116|16111|2382475
1483938000000|2017-01-09 05:00:00|16300|16078|16250|16150|16300|16300|16086|16078|2230742
1484024400000|2017-01-10 05:00:00|16298|16000|16200|16198|16298|16296|16000|16000|2605549
1484110800000|2017-01-11 05:00:00|16294|16061.01|16289|16200|16294|16294|16061.01|16061.01|2511406
1484197200000|2017-01-12 05:00:00|16294|16089|16269|16201|16294|16294|16089|16089|1876548
1484283600000|2017-01-13 05:00:00|16275|16141|16300|16250|16300|16300|16142|16141|2376162
1484629200000|2017-01-17 05:00:00|16236|15987|16135|16058|16990|16300|15762|15600|4304199
1484715600000|2017-01-18 05:00:00|16148|15609|15799|15774|16148|16101|15609|15609|5238063
1484802000000|2017-01-19 05:00:00|16055|15711|15920|15870|16055|16055|15730|15711|3688921
1484888400000|2017-01-20 05:00:00|15980|15781|15866|15805|15980|15980|15781|15781|2557850
1485147600000|2017-01-23 05:00:00|15952|15656|15930|15700|15952|15952|15656|15656|3121823
1485234000000|2017-01-24 05:00:00|16131|15843|16090|16002|16131|16131|15843|15843|2751748
1485320400000|2017-01-25 05:00:00|16327|15843|16170|16110|16327|16197|16039|15838|2906821
1485406800000|2017-01-26 05:00:00|16378|16125|16286|16286|16378|16378|16129|16125|3124602
1485493200000|2017-01-27 05:00:00|16370|16225|16360|16170|16385|16376|16263|16170|2484679
1485752400000|2017-01-30 05:00:00|16346|16131|16249|16160|16346|16346|16131|16131|2034031
1485838800000|2017-01-31 05:00:00|16242|16001|16180|16191|16242|16216|16001|16001|2240293
1485925200000|2017-02-01 05:00:00|16330|16200|16320|16235|16390|16390|16204|16200|2848603
1486011600000|2017-02-02 05:00:00|16325|16026|16076|16030|16325|16317|16026|16026|3682830
1486098000000|2017-02-03 05:00:00|16385|15705|16228|16141|16385|16197|16022|15705|2028138
1486357200000|2017-02-06 05:00:00|16415|15939|16070|16055|16415|16251|16023|15939|2491489
1486443600000|2017-02-07 05:00:00|16200|16000|16089|16026|16200|16166|15954|15954|2165590
1486530000000|2017-02-08 05:00:00|16075|15941|16031|16031|16075|16075|15941|15941|1739120
1486616400000|2017-02-09 05:00:00|16144|15956|16089|16040|16144|16144|15956|15956|2384152
1486702800000|2017-02-10 05:00:00|16159|16012|16088|16056|16159|16152|16012|16012|1466662
1486962000000|2017-02-13 05:00:00|16202|16047|16200|16150|16202|16202|16066|16047|2497911
1487048400000|2017-02-14 05:00:00|16350|16125|16231|16260|16350|16350|16125|16125|2338723
1487134800000|2017-02-15 05:00:00|16568|16100|16555|16350|16754|16488|16298|16100|3618567
1487221200000|2017-02-16 05:00:00|16497|16160.5|16249|16201|16497|16453|16160.5|16160.5|2520483
1487307600000|2017-02-17 05:00:00|16146|15649|15750|15715|16146|16146|15649|15649|9172281
1487653200000|2017-02-21 05:00:00|15887|15487|16099|16001|16190|16081|15729|15487|4190242
1487739600000|2017-02-22 05:00:00|16178|15964|16160|16057|16178|16176|15964|15964|2090069
1487826000000|2017-02-23 05:00:00|16385|15985|16260|16245|16385|16265|16077|15985|1772114
1487912400000|2017-02-24 05:00:00|16309|16174|16305|16306|16309|16309|16174|16174|2032167
1488171600000|2017-02-27 05:00:00|16563|16175|16563|16511|16563|16563|16250|16175|3295978
1488258000000|2017-02-28 05:00:00|16676|16490|16675|16540|16676|16676|16490|16490|3089364
1488344400000|2017-03-01 05:00:00|16860|16538|16839|16772|16860|16860|16650|16538|2631483
1488430800000|2017-03-02 05:00:00|16843|16600|16780|16680|16843|16843|16600|16600|1388244
1488517200000|2017-03-03 05:00:00|16992|16468|16900|16600|16993|16844|16686|16468|1698412
1488776400000|2017-03-06 05:00:00|16950|16503|16929|16850|17065|16929|16719|16503|1755271
1488862800000|2017-03-07 05:00:00|17065|16793|16830|16855|17065|17065|16798|16793|1957668
1488949200000|2017-03-08 05:00:00|17065|16507|16852|16678|17065|16831|16685|16507|1401241
1489035600000|2017-03-09 05:00:00|16916|16750|16850|16801|16916|16916|16750|16750|1849823
1489122000000|2017-03-10 05:00:00|17000|16806|17000|16901|17000|17000|16806|16806|2808591
1489377600000|2017-03-13 04:00:00|17065|16901|17065|16972|17093|17096.46|16956|16901|2486905
1489464000000|2017-03-14 04:00:00|17021|16850|16970|16861|17021|17021|16850|16850|1821516
1489550400000|2017-03-15 04:00:00|17197|16929|17174|17102|17197|17197|16947|16929|2125291
1489636800000|2017-03-16 04:00:00|17220|17022|17154|17025|17220|17220|17022|17022|2317846
1489723200000|2017-03-17 04:00:00|17154|16959|17010|16971|17154|17154|16959|16959|4365082
1489982400000|2017-03-20 04:00:00|17030|16785|16948|16800|17030|17030|16785|16785|2857288
1490068800000|2017-03-21 04:00:00|16882|16700|16780|16700|16882|16882|16700|16700|3988788
1490155200000|2017-03-22 04:00:00|16838|16563|16814|16606|16838|16838|16563|16563|2301618
1490241600000|2017-03-23 04:00:00|16794|16477|16538|16487.5|16794|16794|16477|16477|2876442
1490328000000|2017-03-24 04:00:00|16740|16435|16575|16500|16740|16740|16435|16435|3619628
1490587200000|2017-03-27 04:00:00|16700|16385|16700|16335|16700|16500|16342|16067|3384675
1490673600000|2017-03-28 04:00:00|16695|16340|16535|16480|16700|16605|16385|16300|5293494
1490760000000|2017-03-29 04:00:00|16535|16203|16399|16312|16535|16494|16203|16203|4743946
1490846400000|2017-03-30 04:00:00|16730|16040|16589|16495|16730|16592|16348|16040|2377358
1490932800000|2017-03-31 04:00:00|16576|16375|16530|16411|16576|16576|16375|16375|2471285
1491192000000|2017-04-03 04:00:00|16730|16333|16570|16333|16730|16611|16437|16333|2719656
1491278400000|2017-04-04 04:00:00|16645|16450|16550|16450|16645|16645|16450|16450|2139263
1491364800000|2017-04-05 04:00:00|16726|16401|16537|16537|16726|16726|16497|16401|2844671
1491451200000|2017-04-06 04:00:00|16671|16333|16700|16533|16725|16600|16487|16333|2041676
1491537600000|2017-04-07 04:00:00|16725|16333|16725|16400|16725|16650|16463|16333|2271502
1491796800000|2017-04-10 04:00:00|16700|16528|16589|16545|16700|16700|16528|16528|2449616
1491883200000|2017-04-11 04:00:00|16655|16460|16583|16488|16655|16655|16460|16460|2481547
1491969600000|2017-04-12 04:00:00|16642|16460|16590|16502|16642|16637|16460|16460|2307243
1492056000000|2017-04-13 04:00:00|16565|16450|16549|16455|16565|16565|16450|16450|1535880
1492401600000|2017-04-17 04:00:00|16566|16433|16717|16700|16750|16742|16498|16433|3599658
1492488000000|2017-04-18 04:00:00|16845|16470|16859|16810|17500|17100|16774|16433|4568350
1492574400000|2017-04-19 04:00:00|17119|16859|16970|16875|17119|17119|16859|16859|3760674
1492660800000|2017-04-20 04:00:00|17150|16752|17197|17101|17275|17217|16845|16725|2915960
1492747200000|2017-04-21 04:00:00|17316|17006|17181|16970|17405|17255|17051|16948|2270582
1493006400000|2017-04-24 04:00:00|17405|16948|17275|17238|17405|17306|17174|16948|2130647
1493092800000|2017-04-25 04:00:00|17405|17233|17413.01|17400|17473|17473|17275|17233|2567197
1493179200000|2017-04-26 04:00:00|17700|16948|17489|17442|17700|17562|17400|16948|2118826
1493265600000|2017-04-27 04:00:00|17758|17065|17499|17425|17758|17605|17430|17065|1911289
1493352000000|2017-04-28 04:00:00|17552|17391|17552|17490|17552|17552|17391|17391|1340139
1493611200000|2017-05-01 04:00:00|17614|17405|17494|17498|17614|17614|17405|17405|1985205
1493697600000|2017-05-02 04:00:00|17745|17065|17410|17350|17745|17530|17033|17021|3973167
1493784000000|2017-05-03 04:00:00|17667|16948|17299|17201|17667|17424|17188|16948|2611984
1493870400000|2017-05-04 04:00:00|17529|16948|17449|17350|17545|17421|17243|16948|1861677
1493956800000|2017-05-05 04:00:00|17619|17331|17415|17413|17619|17619|17331|17331|1678899
1494216000000|2017-05-08 04:00:00|17513|17356.71|17497|17402|17513|17513|17356.71|17356.71|1724593
1494302400000|2017-05-09 04:00:00|17477|17260|17375|17275|17477|17466|17260|17260|1152728
1494388800000|2017-05-10 04:00:00|17400|17246.1|17379|17300|17400|17400|17246.1|17246.1|1143513
1494475200000|2017-05-11 04:00:00|17385.6|17167|17379|17280|17385.6|17385.6|17167|17167|1312794
1494561600000|2017-05-12 04:00:00|17339|17152|17280|17170|17339|17339|17152|17152|1740385
1494820800000|2017-05-15 04:00:00|17200|17023|17175|17153|17200|17200|17023|17023|2200392
1494907200000|2017-05-16 04:00:00|17118|16701|16785|16732|17118|17102|16701|16701|3470103
1494993600000|2017-05-17 04:00:00|17039|16574|16886|16887|17039|17039|16600|16574|3505554
1495080000000|2017-05-18 04:00:00|17398|16655|17195|17140|17398|17398|16770|16655|2953958
1495166400000|2017-05-19 04:00:00|17295|17025|17250|17240|17295|17295|17025|17025|2980938
1495425600000|2017-05-22 04:00:00|17422|17219|17470|17401|17499|17489|17282|17175|2518142
1495512000000|2017-05-23 04:00:00|17552|17371|17389|17451|17552|17551|17371|17371|1832365
1495598400000|2017-05-24 04:00:00|17610|16577|17559|17505|17610|17608|16748|16577|1179489
1495684800000|2017-05-25 04:00:00|17873|17543|17805|17731|17873|17873|17543|17543|2239084
1495771200000|2017-05-26 04:00:00|17889|17700|17775|17744.72|17889|17889|17700|17700|1116150
1496116800000|2017-05-30 04:00:00|17808|17624|17800|17748.65|17808|17808|17624|17624|1669102
1496203200000|2017-05-31 04:00:00|17690|17092.5|17599|17451|17690|17688|17092.5|17092.5|2034359
1496289600000|2017-06-01 04:00:00|17958|17188|17958|17900|17958|17949|17577|17188|2300505
1496376000000|2017-06-02 04:00:00|18050|17834|17925.07|17939|18050|18050|17834|17834|1857102
1496635200000|2017-06-05 04:00:00|18032.07|17916|17999|17937|18032.07|18032.07|17916|17916|1939059
1496721600000|2017-06-06 04:00:00|18155|17848|18150|18082|18155|18155|17848|17848|1911973
1496808000000|2017-06-07 04:00:00|18347|17965|18321|18300|18347|18347|17965|17965|2700570
1496894400000|2017-06-08 04:00:00|18500|17977|18169|18001|18500|18365|18099|17977|2104149
1496980800000|2017-06-09 04:00:00|18500|17977|18489|18088|18500|18236|18089|17977|1585554
1497240000000|2017-06-12 04:00:00|18500|17977|17999|17880|18500|18164|17650|17640|2871291
1497326400000|2017-06-13 04:00:00|18149|17890|18149|18050|18149|18149|17890|17890|1602400
1497412800000|2017-06-14 04:00:00|18358|18094|18236|18145|18358|18358|18119|18094|1400468
1497499200000|2017-06-15 04:00:00|18500|17633|18098|18005|18500|18337|18012|17633|2085413
1497585600000|2017-06-16 04:00:00|18246|18038|18162|18038|18246|18246|18038|18038|2985632
1497844800000|2017-06-19 04:00:00|18302|18050|18302|18252|18302|18301|18050|18050|2560250
1497931200000|2017-06-20 04:00:00|18342|18181|18327|18250|18342|18342|18181|18181|2000023
1498017600000|2017-06-21 04:00:00|18500|18250|18599|18450|18600|18601.23|18325|18250|2226476
1498104000000|2017-06-22 04:00:00|18866|18407|18774|18501|18866|18866|18483|18407|2828793
1498190400000|2017-06-23 04:00:00|18798|18413.53|18518|18513|18798|18798|18413.53|18413.53|1566898
1498449600000|2017-06-26 04:00:00|18688|18339|18549|18512|18688|18688|18339|18339|1663405
1498536000000|2017-06-27 04:00:00|18680|18400|18499|18400|18680|18680|18400|18400|1801786
1498622400000|2017-06-28 04:00:00|18631|18406|18570|18501|18631|18631|18406|18406|1655218
1498708800000|2017-06-29 04:00:00|18609|18433|18511|18508|18609|18609|18433|18433|1487060
1498795200000|2017-06-30 04:00:00|18619|18493|18542|18545|18619|18619|18493|18493|1395568
1499054400000|2017-07-03 04:00:00|18753|18542|18647|18643|18753|18753|18542|18542|1073985
1499227200000|2017-07-05 04:00:00|18630|18630|18839|18820|18943|18943|18576|18572|1830907
1499313600000|2017-07-06 04:00:00|18830|18615|18749|18650|18830|18830|18615|18615|1279015
1499400000000|2017-07-07 04:00:00|18843|18694|18794.45|18796|18843|18843|18728|18694|1377456
1499659200000|2017-07-10 04:00:00|18995|18615|18749|18650|18995|18995|18615|18615|1851949
1499745600000|2017-07-11 04:00:00|18766|18509|18650|18551|18766|18761|18509|18509|1935524
1499832000000|2017-07-12 04:00:00|18730|18566|18719|18603|18730|18730|18566|18566|2670846
1499918400000|2017-07-13 04:00:00|18722|18532|18597|18598|18755|18750|18535|18532|1611896
1500004800000|2017-07-14 04:00:00|18713|18477|18640.15|18691|18713|18713|18477|18477|2036382
1500264000000|2017-07-17 04:00:00|18853|18632|18796|18730|18853|18853|18576|18576|1833011
1500350400000|2017-07-18 04:00:00|18988|18386|18729|18670|18988|18900|18392|18386|3236900
1500436800000|2017-07-19 04:00:00|18785|18401|18920|18861|18944|18941|18780|18401|2679657
1500523200000|2017-07-20 04:00:00|19199|18892|19195|19150|19199|19199|18899|18892|2383553
1500609600000|2017-07-21 04:00:00|19300|19060.01|19200|19100|19300|19300|19060.01|19060.01|3106639
1500868800000|2017-07-24 04:00:00|19500|18401|19089|19072|19500|19217|19065|18401|1583870
1500955200000|2017-07-25 04:00:00|19305|18969|19039|18969|19305|19305|18969|18969|1376721
1501041600000|2017-07-26 04:00:00|19160|18938|19160|19083.4|19160|19160|18938|18938|1924873
1501128000000|2017-07-27 04:00:00|19075|18846|18929.16|18893|19075|19075|18846|18846|1867964
1501214400000|2017-07-28 04:00:00|18981|18981|19115|18900|19124.4|19123|18774|18760|1394107
1501473600000|2017-07-31 04:00:00|19261|19114|19230|19169|19261|19261|19114|19114|2651428
1501560000000|2017-08-01 04:00:00|19340|19162.01|19279|19240|19340|19340|19165|19162.01|2255212
1501646400000|2017-08-02 04:00:00|19348|19214|19286|19280|19348|19343|19214|19214|1837420
1501732800000|2017-08-03 04:00:00|19500|19300|19520|19440|19520|19520|19330|19300|2225015
1501819200000|2017-08-04 04:00:00|19645|19373|19510|19450|19645|19645|19373|19373|2113581
1502078400000|2017-08-07 04:00:00|19541|19390|19499|19430|19541|19541|19390|19390|1420033
1502164800000|2017-08-08 04:00:00|19549|19408|19549|19463|19549|19549|19408|19408|1249902
1502251200000|2017-08-09 04:00:00|19641|19301|19549|19450|19641|19535|19301|19301|1507711
1502337600000|2017-08-10 04:00:00|19483|19210|19299|19216|19483|19431|19210|19210|1879342
1502424000000|2017-08-11 04:00:00|19532|19125|19304|19303|19532|19532|19125|19125|1684712
1502683200000|2017-08-14 04:00:00|19653|19078|19410|19331|19700|19437|19294|19078|1722049
1502769600000|2017-08-15 04:00:00|19524|19381|19498|19402|19524|19524|19381|19381|1108078
1502856000000|2017-08-16 04:00:00|19689|19283|19377|19330|19689|19689|19283|19283|1322796
1502942400000|2017-08-17 04:00:00|19413|19251|19270|19251|19413|19402|19251|19251|1432052
1503028800000|2017-08-18 04:00:00|19320|19063|19187|19138.45|19320|19300|19063|19063|2098275
1503288000000|2017-08-21 04:00:00|19231|18918|19203|19155|19231|19231|19000|18918|1273478
1503374400000|2017-08-22 04:00:00|19496|19104|19479|19460|19496|19496|19104|19104|1409513
1503460800000|2017-08-23 04:00:00|19459|19352|19424|19424|19459|19459|19352|19352|1061373
1503547200000|2017-08-24 04:00:00|19507|18972.72|19371|19475|19507|19506|18972.72|18972.72|1307539
1503633600000|2017-08-25 04:00:00|19554|19414|19480|19436|19554|19554|19414|19414|914957
1503892800000|2017-08-28 04:00:00|19581|19436|19498|19520.85|19581|19581|19436|19436|1219161
1503979200000|2017-08-29 04:00:00|19720|19300|19675|19676|19720|19720|19434|19300|1484782
1504065600000|2017-08-30 04:00:00|19749|19520|19639|19590|19749|19749|19520|19520|951062
1504152000000|2017-08-31 04:00:00|19877|19588|19910|19850|19949|19949|19588|19588|1916632
1504238400000|2017-09-01 04:00:00|19999|19836|19975|19937|19999|19999|19836|19836|1610377
1504584000000|2017-09-05 04:00:00|20044|19870|19999|19901|20044|20044|19870|19870|1905472
1504670400000|2017-09-06 04:00:00|20090|19763|19838|19770|20090|20090|19763|19763|2253686
1504756800000|2017-09-07 04:00:00|19948|19707|19849|19770|19948|19948|19707|19707|1925774
1504843200000|2017-09-08 04:00:00|19921|19679|19855|19702|19921|19921|19679|19679|1494457
1505102400000|2017-09-11 04:00:00|19955|19700|19960|19901|20042|20038|19865|19700|2045656
1505188800000|2017-09-12 04:00:00|20188|19691|19775|19701|20188|20188|19691|19691|1846604
1505275200000|2017-09-13 04:00:00|20000|19700|20050|19779|20076|20076|19788|19700|1724896
1505361600000|2017-09-14 04:00:00|19900|19709|19772|19719.75|19900|19900|19709|19709|1684566
1505448000000|2017-09-15 04:00:00|19971|19720|19840|19743|19971|19971|19720|19720|2902190
1505707200000|2017-09-18 04:00:00|19882|19720|19849|19780|19882|19882|19720|19720|1346764
1505793600000|2017-09-19 04:00:00|19900|19239|19460|19431|19900|19900|19239|19239|2642422
1505880000000|2017-09-20 04:00:00|19600|19406|19586|19525|19600|19600|19406|19406|2026689
1505966400000|2017-09-21 04:00:00|19613|19490|19599|19500|19613|19613|19494|19490|1339606
1506052800000|2017-09-22 04:00:00|19588|18825|19303|19270|19588|19576|18825|18825|4356426
1506312000000|2017-09-25 04:00:00|19631|19092|19200|19121|19631|19631|19092|19092|2042505
1506398400000|2017-09-26 04:00:00|19436|19204|19300|19285|19436|19436|19204|19204|2041229
1506484800000|2017-09-27 04:00:00|19561.5|19174|19558|19450|19561.5|19561.5|19174|19174|2213071
1506571200000|2017-09-28 04:00:00|19654.5|19436|19561.3|19363|19654.5|19653|19351|19351|1515904
1506657600000|2017-09-29 04:00:00|19610|19448|19585|19581|19610|19610|19448|19448|1588668
1506916800000|2017-10-02 04:00:00|19834.47|19575|19800|19651|19834.47|19834.47|19585|19575|1730804
1507003200000|2017-10-03 04:00:00|19944.25|19701|19899|19863|19944.25|19944.25|19746|19701|1792785
1507089600000|2017-10-04 04:00:00|20073|19604|20044|20022|20073|20073|19604|19604|1630919
1507176000000|2017-10-05 04:00:00|20100|19905|19819|19792|20100|20100|19657|19656|2854132
1507262400000|2017-10-06 04:00:00|19999|19750|19810|19808|19999|19999|19750|19750|2051168
1507521600000|2017-10-09 04:00:00|19825|19578|19651|19580|19832|19830|19580|19578|2101142
1507608000000|2017-10-10 04:00:00|19643|19367|19481|19430|19643|19632|19367|19367|1816917
1507694400000|2017-10-11 04:00:00|19607|19359|19569|19526|19607|19607|19360|19359|2236891
1507780800000|2017-10-12 04:00:00|19536|19273|19302|19286|19536|19520|19273|19273|1999820
1507867200000|2017-10-13 04:00:00|19272|18600|19240|19205|19272|19272|18600|18600|4153812
1508126400000|2017-10-16 04:00:00|19477|19136|19445|19420|19477|19477|19136|19136|2123865
1508212800000|2017-10-17 04:00:00|19800|19460|20427|20400|20662|20662|19482|19460|7085520
1508299200000|2017-10-18 04:00:00|20615|20378|20598|20523|20780|20780|20386|20378|3625379
1508385600000|2017-10-19 04:00:00|20523|20523|20365|20281|20563|20554|20291|20270|2453872
1508472000000|2017-10-20 04:00:00|20821|18935.5|20780|20357|20821|20817|18935.5|18935.5|2860252
1508731200000|2017-10-23 04:00:00|20892|20580|20740|20651|20892|20844|20580|20580|1509779
1508817600000|2017-10-24 04:00:00|20825|20461|20815|20500|20825|20825|20461|20461|2110651
1508904000000|2017-10-25 04:00:00|20914|20627|20800|20756|20914|20914|20627|20627|1966727
1508990400000|2017-10-26 04:00:00|21000|20756|21165|20929|21200|21200|20765|20756|2978820
1509076800000|2017-10-27 04:00:00|21277|20854.5|21257|21245|21277|21277|20875|20854.5|3323752
1509336000000|2017-10-30 04:00:00|21200|21019|21104|20942|21362|21269|20940|20938|1517871
1509422400000|2017-10-31 04:00:00|21070|20780|21070|20970|21070|21070|20780|20780|2098173
1509508800000|2017-11-01 04:00:00|21263|18935.5|20996|20901|21263|21234|18935.5|18935.5|1299539
1509595200000|2017-11-02 04:00:00|21200|20901|21159|21060|21200|21200|20901|20901|1807800
1509681600000|2017-11-03 04:00:00|21383|21010|21359|21035|21383|21383|21010|21010|1500311
1509944400000|2017-11-06 05:00:00|21393|21180|21212|21212|21393|21393|21180|21180|1585511
1510030800000|2017-11-07 05:00:00|21354|19790|21320|21000|21354|21352|19790|19790|1141207
1510117200000|2017-11-08 05:00:00|21373|21020|21080|21020|21373|21373|21020|21020|1548035
1510203600000|2017-11-09 05:00:00|21228|20913|21199|21110|21228|21228|20913|20913|1280454
1510290000000|2017-11-10 05:00:00|21189|21020|21177|21107|21189|21189|21020|21020|804788
1510549200000|2017-11-13 05:00:00|21353.5|20994|21269|21268|21353.5|21353.5|20994|20994|1749705
1510635600000|2017-11-14 05:00:00|21270|21092|21213|21171|21270|21270|21092|21092|1296478
1510722000000|2017-11-15 05:00:00|21405|20962|21155|20986|21405|21405|20965|20962|1302614
1510808400000|2017-11-16 05:00:00|21267|20863|21117|21113|21267|21267|20863|20863|1297974
1510894800000|2017-11-17 05:00:00|21262|20915|21097|20990|21262|21262|20915|20915|1065789
1511154000000|2017-11-20 05:00:00|20990|20990|21025|21025|21068|21056|20961|20958|1494346
1511240400000|2017-11-21 05:00:00|21228|21075|21241.5|21102|21285|21285|21079|21075|1685972
1511326800000|2017-11-22 05:00:00|21280.5|21076|21125|21123|21280.5|21280.5|21076|21076|1356412
1511499600000|2017-11-24 05:00:00|21308|21134|21254|21252|21308|21290|21110|21100|471089
1511758800000|2017-11-27 05:00:00|21310|21210|21100|20912|21427|21419|20975|20600|2014395
1511845200000|2017-11-28 05:00:00|21244|20950|21625|21550|21631|21631|20955|20950|2101000
1511931600000|2017-11-29 05:00:00|21991|21622|22340|22250|22427|22427|21728|21622|3081398
1512018000000|2017-11-30 05:00:00|22687|22214|22785|22720|22875|22875|22236|22214|4497555
1512104400000|2017-12-01 05:00:00|22922|22112|22678|22678|22922|22917|22138|22112|2276901
1512363600000|2017-12-04 05:00:00|23162|22407|22190|22090|23276|23172|22144|21725|3927886
1512450000000|2017-12-05 05:00:00|22370|21918|22059|21950|22370|22370|21918|21918|2165582
1512536400000|2017-12-06 05:00:00|22552|21500|22200|22025|22552|22193|21905|21454|1623743
1512622800000|2017-12-07 05:00:00|22100|21819|22080|21950|22100|22100|21819|21819|1796722
1512709200000|2017-12-08 05:00:00|22433|21975|22032|22032|22433|22433|21975|21975|1524957
1512968400000|2017-12-11 05:00:00|22500|22204|22359|22250|22500|22500|22204|22204|943479
1513054800000|2017-12-12 05:00:00|22400|22126|22299|22201|22400|22400|22126|22126|1568715
1513141200000|2017-12-13 05:00:00|22495|22123|22490|22490|22495|22495|22123|22123|1788788
1513227600000|2017-12-14 05:00:00|22697|22101|22174|22125|22697|22680|22101|22101|1859585
1513314000000|2017-12-15 05:00:00|22435|22063|22290|22168|22435|22435|22063|22063|3983800
1513573200000|2017-12-18 05:00:00|22688|22003|22349|22182|22688|22444|22220|22000|1891489
1513659600000|2017-12-19 05:00:00|22400|22085|22204|22204|22400|22400|22085|22085|1611835
1513746000000|2017-12-20 05:00:00|22688|22002|22489|22000|22688|22485|22179|22000|1585746
1513832400000|2017-12-21 05:00:00|22688|22002|22500|22150|22688|22383|22145|22000|1845582
1513918800000|2017-12-22 05:00:00|22688|21557|22225|21970|22688|22217|21850|21557|1437310
1514264400000|2017-12-26 05:00:00|22265|21911|21987|21958|22265|22265|21911|21911|878670
1514350800000|2017-12-27 05:00:00|22144|21925|22099|22001|22144|22144|21925|21925|1026567
1514437200000|2017-12-28 05:00:00|22499|21956|22319|22280|22499|22499|22058|21956|967680
1514523600000|2017-12-29 05:00:00|22499|22000|22046|22000|22499|22499|22000|22000|1228939
1514869200000|2018-01-02 05:00:00|22688|21357|22116|22050|22688|22214|22012|21357|1970644
1514955600000|2018-01-03 05:00:00|22381|22053.5|22336|22301|22381|22381|22053.5|22053.5|1583007
1515042000000|2018-01-04 05:00:00|22400|22020|22480|22455|22670|22608|22391|22020|1804796
1515128400000|2018-01-05 05:00:00|22688|22472|22900|22851|22905|22905|22500|22472|1607591
1515387600000|2018-01-08 05:00:00|23738|22392|22476|22420|23738|22919|22464|22202|1977098
1515474000000|2018-01-09 05:00:00|23738|21140|22570|22350|23738|22661|22341|21140|1841516
1515560400000|2018-01-10 05:00:00|23738|21140|22460|22381|23738|22538|22305|21140|1612710
1515646800000|2018-01-11 05:00:00|23023|21871|22579|22542|23023|22590|22376|21871|1816835
1515733200000|2018-01-12 05:00:00|23738|21000|22830|22700|23738|22900|22643|21000|2723058
1516078800000|2018-01-16 05:00:00|23738|22890|23446|23441|23738|23500|23082|22890|1703334
1516165200000|2018-01-17 05:00:00|23488|23290|23899|23860|24200|23896|23388|23030|3562093
1516251600000|2018-01-18 05:00:00|24277|23438|24343|24289|24800|24384|23861|23438|4647538
1516338000000|2018-01-19 05:00:00|24684|23832|24440|24325|25176|24443|24111|23832|3134714
1516597200000|2018-01-22 05:00:00|25390|23000|24390|24325|25390|24368|24139|23000|1916435
1516683600000|2018-01-23 05:00:00|24890|24108|24585|24580|24890|24693|24249|23881|1578956
1516770000000|2018-01-24 05:00:00|24929|24178|24402|24391|25045|24727|24377|24072|697390
1516856400000|2018-01-25 05:00:00|24848|24241|24569|24502|24915|24605|24401|24055|1411386
1516942800000|2018-01-26 05:00:00|24931|24348|25364|24707|25368|24871|24447|24348|1634489
1517202000000|2018-01-29 05:00:00|25441|24348|24780|24741|25600|25071|24741|24348|1704237
1517288400000|2018-01-30 05:00:00|25030|24348|23798|23725|25030|24700|22910|22800|9233668
1517374800000|2018-01-31 05:00:00|24388|23501|23770|23678|24700|24620|23580|23501|3663819
1517461200000|2018-02-01 05:00:00|23800|23501|23681|23522|24183|23778|23388|23333|2950356
1517547600000|2018-02-02 05:00:00|24144|23055|23752|23034|24144|23622|23122|23010|2697882
1517806800000|2018-02-05 05:00:00|24144|22500|21799|21445|24144|23304|20848|20837|4319837
1517893200000|2018-02-06 05:00:00|22280|20896|22508|22455|23700|22638|20799|20600|4877677
1517979600000|2018-02-07 05:00:00|22782|21890|22550|22357|22929|22919|22152|21890|3955739
1518066000000|2018-02-08 05:00:00|22919|22148|22490|21701|22922|22663|21633|21622|3357956
1518152400000|2018-02-09 05:00:00|22371|21573|22500|22050|23700|22321|21220|21200|4408409
1518411600000|2018-02-12 05:00:00|22737|21884|22610|22510|23000|22800|22223|21500|3444444
1518498000000|2018-02-13 05:00:00|22843|22071|22719|22675|22843|22710|22251|22000|2357368
1518584400000|2018-02-14 05:00:00|23166|22384|22929|22832|23166|22934|22300|22160|1988026
1518670800000|2018-02-15 05:00:00|23235|22312|22646|22602|23535|23041|22178|22173|3235098
1518757200000|2018-02-16 05:00:00|23133|22351|23321|22634|23535|23054|22500|22198|2371398
1519102800000|2018-02-20 05:00:00|23342|22500|22890|22666|23342|22872|22567|22500|2128614
1519189200000|2018-02-21 05:00:00|23032|22600|22570|22430|23136|22928|22500|22259|2125704
1519275600000|2018-02-22 05:00:00|22773|21979|23132|22709|23132|22982|22500|21902|2040574
1519362000000|2018-02-23 05:00:00|23301|22524|23016|22705|23301|23027|22596|22524|1394127
1519621200000|2018-02-26 05:00:00|23617|22575|23539|23410|23663|23450|22989|22575|1959166
1519707600000|2018-02-27 05:00:00|23828|23027|23520|23320|23828|23582|23245|23027|1954040
1519794000000|2018-02-28 05:00:00|24500|22500|23014|22616|24500|23463|22613|22500|2877511
1519880400000|2018-03-01 05:00:00|24000|21000|22550|22445|24000|22918|22284|21000|2384891
1519966800000|2018-03-02 05:00:00|22342|22333|22505|22366|22875|22578|22100|22022|1688213
1520226000000|2018-03-05 05:00:00|22900|22003|22889|22770|23170|22936|22290|22003|1782680
1520312400000|2018-03-06 05:00:00|23270|22485|22450|22210|23376|22899|22225|22200|1735079
1520398800000|2018-03-07 05:00:00|22611|22211|22727|22651|23170|22781|22334|22000|2185906
1520485200000|2018-03-08 05:00:00|23088|22309|22648|22260|23088|22751|22275|22225|2569561
1520571600000|2018-03-09 05:00:00|23016|22400|22650|22300|23016|22651|22275|22000|3639099
1520827200000|2018-03-12 04:00:00|23016|22505|22310|22250|23016|22687|22255|22250|2203681
1520913600000|2018-03-13 04:00:00|22654|21799|22900|22555|23170|22805|22350|21799|2349396
1521000000000|2018-03-14 04:00:00|23200|21500|22990|22525|23200|22937|22505|21500|2199453
1521086400000|2018-03-15 04:00:00|22860|22475|23099|22950|23100|23073|22577|22475|2297024
1521172800000|2018-03-16 04:00:00|23344|22475|22868|22775|23344|23116|22775|22475|2243687
1521432000000|2018-03-19 04:00:00|23154|22475|22524|22470|23154|22748|22371|22364|2489351
1521518400000|2018-03-20 04:00:00|22950|22175|23000|22500|23170|22758|22392|22000|2370439
1521604800000|2018-03-21 04:00:00|23115|22336|22320|22280|23115|22711|22286|22280|2224235
1521691200000|2018-03-22 04:00:00|22622|21989|21549|21000|22622|22222|21505|21000|4227700
1521777600000|2018-03-23 04:00:00|21950|20600|21521|21275|21950|21764|21251|20600|4207540
1522036800000|2018-03-26 04:00:00|22523|21261|22237|21907|22800|21938|21473|21261|2418627
1522123200000|2018-03-27 04:00:00|22418|21658|21800|21500|22418|22188|21649|20907|2411707
1522209600000|2018-03-28 04:00:00|23000|20000|21920|21850|23000|21991|21713|20000|2260391
1522296000000|2018-03-29 04:00:00|23000|20406|22280|21775|23000|22332|21730|20406|3321156
1522641600000|2018-04-02 04:00:00|21996|21601|21795|21725|22500|22298|21469|21462|4253658
1522728000000|2018-04-03 04:00:00|22130|21450|22499|22420|22572|22503|21754|21450|3392860
1522814400000|2018-04-04 04:00:00|22447|21504|23000|22879|23000|22945|22046|21503|3331727
1522900800000|2018-04-05 04:00:00|23950|21544|22800|22495|23950|23154|22500|21544|2418385
1522987200000|2018-04-06 04:00:00|22944|22200|22628|22196|22944|22808|22183|22000|2073715
1523246400000|2018-04-09 04:00:00|23333|21544|22273|22240|23333|22600|22239|21544|2016539
1523332800000|2018-04-10 04:00:00|23333|21544|22720|22517|23333|22815|22358|21544|1922293
1523419200000|2018-04-11 04:00:00|23333|22300|22375|22200|23333|22489|22173|22100|2414471
1523505600000|2018-04-12 04:00:00|22599|22161|22422|22325|22650|22570|22320|22161|1715266
1523592000000|2018-04-13 04:00:00|22832|22300|22500|22376|22832|22603|22312|22300|1613645
1523851200000|2018-04-16 04:00:00|23333|22300|23225|23200|23333|23240|22544|22300|3240076
1523937600000|2018-04-17 04:00:00|23780|23012|23894|23855|24170|24162|23209|22300|4709194
1524024000000|2018-04-18 04:00:00|24333|23700|23698|23650|24333|23973|23635|23561|2117203
1524110400000|2018-04-19 04:00:00|24333|23132|23800|23500|24333|23821|23487|23132|1855514
1524196800000|2018-04-20 04:00:00|24333|22300|23510|23507|24333|23700|23353|22300|1670145
1524456000000|2018-04-23 04:00:00|24333|22300|23618|23380|24333|23619|23310|22300|1790781
1524542400000|2018-04-24 04:00:00|24333|22300|23464|23201|24333|23728|23259|22300|1755954
1524628800000|2018-04-25 04:00:00|23833|23101|23695|23504|23833|23525|23049|23000|2059707
1524715200000|2018-04-26 04:00:00|24333|23000|23790|23612|24333|23783|23467|22497|1466733
1524801600000|2018-04-27 04:00:00|24333|22716|24050|23700|24333|24051|23600|22716|1624537
1525060800000|2018-04-30 04:00:00|24333|23250|23798|23655|24333|24150|23648|23250|1956803
1525147200000|2018-05-01 04:00:00|23898|23450|23730|23685|23898|23746|23438|23084|1847375
1525233600000|2018-05-02 04:00:00|24333|23442|23560|23299|24333|23618|23291|23200|2411116
1525320000000|2018-05-03 04:00:00|24333|22000|23497|23430|24333|23479|22938|22000|1815713
1525406400000|2018-05-04 04:00:00|24620|22500|23596|23546|24620|23663|23227|22500|1338448
1525665600000|2018-05-07 04:00:00|24333|22500|23489|23200|24333|23687|23266|22500|1947192
1525752000000|2018-05-08 04:00:00|24333|22000|23250|23050|24333|23400|23069|22000|1775931
1525838400000|2018-05-09 04:00:00|23500|22950|22924|22871|23500|23305|22824|22790|2437741
1525924800000|2018-05-10 04:00:00|23300|22790|23370|23301|23500|23423|22954|22779|1323026
1526011200000|2018-05-11 04:00:00|24212|22200|23898|23847|24212|23876|23296|22200|2112998
1526270400000|2018-05-14 04:00:00|24620|23380|24329|24241|24620|24360|23900|23380|3005860
1526356800000|2018-05-15 04:00:00|24620|23527|23940|23527|24620|24219|23872|23527|1574520
1526443200000|2018-05-16 04:00:00|24499|23380|24200|24132|24999|24200|23860|23380|1244665
1526529600000|2018-05-17 04:00:00|25134|23527|24349|24251|25134|24353|24055|23527|1752288
1526616000000|2018-05-18 04:00:00|25134|23527|24463|24420|25134|24473|24246|23527|1591841
1526875200000|2018-05-21 04:00:00|25134|23527|24838|24760|25134|24913|24500|23527|2473816
1526961600000|2018-05-22 04:00:00|25146|24482|24549|24501|25387|24895|24387|24304|1719021
1527048000000|2018-05-23 04:00:00|24710|24180|24426|24376|24710|24548|24167|24155|2045902
1527134400000|2018-05-24 04:00:00|24710|23952|24335|24175|24710|24525|24225|23915|1650975
1527220800000|2018-05-25 04:00:00|25000|23527|24569|24289|25000|24550|24246|23527|988092
1527566400000|2018-05-29 04:00:00|25000|23527|24299|24217|25000|24363|24024|23527|1775066
1527652800000|2018-05-30 04:00:00|24526|23527|24539|24472|24657|24571|24294|23527|1395740
1527739200000|2018-05-31 04:00:00|24596|24000|24180|24107|24596|24530|24073|24000|1742753
1527825600000|2018-06-01 04:00:00|24350|23527|24388|24162|24596|24361|24132|23527|1636969
1528084800000|2018-06-04 04:00:00|24511|24162|24461|24411|24528|24519|24276|24162|1579708
1528171200000|2018-06-05 04:00:00|24688|24162|24499|24401|24688|24501|24195|24162|966047
1528257600000|2018-06-06 04:00:00|24688|24415|24995|24926|25060|24950|24518|24326|1800135
1528344000000|2018-06-07 04:00:00|25458|24162|24947|24851|25458|25000|24831|24162|1374393
1528430400000|2018-06-08 04:00:00|25458|24162|25100|24600|25458|25147|24813|24162|2138947
1528689600000|2018-06-11 04:00:00|26100|24050|25500|25378|26100|25495|25040|24050|1901667
1528776000000|2018-06-12 04:00:00|25457|24894|25384|25300|25466|25388|25024|24894|1641470
1528862400000|2018-06-13 04:00:00|26100|24000|25349|25235|26100|25666|25250|24000|2031947
1528948800000|2018-06-14 04:00:00|26000|25000|25580|25501|26000|25598|25371|25000|1495458
1529035200000|2018-06-15 04:00:00|26000|25200|25743|25541|26000|25590|25266|25198|3165627
1529294400000|2018-06-18 04:00:00|27501|23527|25449|25025|27501|25590|25251|23527|1150674
1529380800000|2018-06-19 04:00:00|25635|25012|25337|25250|26100|25328|25040|25012|1470506
1529467200000|2018-06-20 04:00:00|25955|24848|25330|25251|26100|25364|25188|24848|1714895
1529553600000|2018-06-21 04:00:00|25737|24848|25312|25051|26100|25354|25094|24848|1453865
1529640000000|2018-06-22 04:00:00|26100|24848|25743|25190|26100|25509|25122|24477|1582294
1529899200000|2018-06-25 04:00:00|26000|24984|25120|25031|26100|25508|24861|24848|1795673
1529985600000|2018-06-26 04:00:00|26100|24848|25037|24940|26100|25224|24959|24477|1300906
1530072000000|2018-06-27 04:00:00|26100|24848|24869|24760|26100|25174|24816|23220|1442609
1530158400000|2018-06-28 04:00:00|25321|24500|24530|24450|25321|24761|24229|24026|2366279
1530244800000|2018-06-29 04:00:00|25321|23220|24679|24500|25321|24749|24465|23220|1592281
1530504000000|2018-07-02 04:00:00|24952|23600|24737|24700|24952|24772|24339|23600|1103359
1530590400000|2018-07-03 04:00:00|25321|24100|24746|24740|25321|24874|24676|24026|732528
1530763200000|2018-07-05 04:00:00|25395|24305|25070|24997|25395|25088|24782|24224|1430053
1530849600000|2018-07-06 04:00:00|25321|24504|25168|25002|25321|25170|24946|24300|890223
1531108800000|2018-07-09 04:00:00|25321|24821|25420|25373|25421|25400|25169|24425|1243339
1531195200000|2018-07-10 04:00:00|27000|24226|25470|25257|27000|25689|25381|23926|1289954
1531281600000|2018-07-11 04:00:00|25755|24842|25490|25450|25755|25597|25376|24842|940634
1531368000000|2018-07-12 04:00:00|27000|24226|25959|25550|27000|25700|25497|23926|965652
1531454400000|2018-07-13 04:00:00|26735|25000|25920|25870|26735|25900|25602|25000|1497114
1531713600000|2018-07-16 04:00:00|26735|25000|25629|25625|26735|25950|25628|25000|2421351
1531800000000|2018-07-17 04:00:00|26735|24165|25090|25029|26735|25400|24637|24165|5020926
1531886400000|2018-07-18 04:00:00|26134|24165|25580|25542|26134|25657|25057|24165|2209184
1531972800000|2018-07-19 04:00:00|26134|24712|25349|25300|26134|25618|25185|24712|1512548
1532059200000|2018-07-20 04:00:00|25750|25007|25380|25100|25750|25352|25074|24676|1261434
1532318400000|2018-07-23 04:00:00|26550|24165|25395|25201|26550|25522|25244|24165|940985
1532404800000|2018-07-24 04:00:00|25438|25048|25488|25260|25645|25487|25206|25048|1597779
1532491200000|2018-07-25 04:00:00|25700|25048|25486|25386|25700|25521|25279|25048|1765822
1532577600000|2018-07-26 04:00:00|26134|25048|25780|25650|26134|25783|25486|25048|1166500
1532664000000|2018-07-27 04:00:00|26134|25647|25788|25300|26134|25802|25539|25300|1032670
1532923200000|2018-07-30 04:00:00|26134|24676|25827|25301|26134|25689|25317|24676|1072405
1533009600000|2018-07-31 04:00:00|26134|25029|25322|25200|26134|25518|25291|25029|1397192
1533096000000|2018-08-01 04:00:00|26134|24676|25600|25100|26134|25551|25285|24676|2098494
1533182400000|2018-08-02 04:00:00|26134|24165|25629|25608|26134|25627|25227|24165|1216604
1533268800000|2018-08-03 04:00:00|26036|24969|25994|25100|26036|25751|25438|24969|886162
1533528000000|2018-08-06 04:00:00|26134|25700|25725|25631|26134|25753|25551|25200|867259
1533614400000|2018-08-07 04:00:00|26134|25311|25766|25765|26134|25882|25722|25311|859097
1533700800000|2018-08-08 04:00:00|26134|25311|25896|25801|26134|25948|25765|25311|970840
1533787200000|2018-08-09 04:00:00|26000|25400|26239|26102|26800|26299|25956|25400|1571289
1533873600000|2018-08-10 04:00:00|26800|26000|26250|25975|26800|26210|25916|25238|1071942
1534132800000|2018-08-13 04:00:00|26564|25212|26130|26100|26564|26249|26034|25212|986779
1534219200000|2018-08-14 04:00:00|26564|25212|26390|26305|26564|26429|26091|25212|1208910
1534305600000|2018-08-15 04:00:00|26564|26060|26099|26021|26564|26269|25922|25800|1206776
1534392000000|2018-08-16 04:00:00|26144|25706|26350|26261|26800|26371|26144|25212|1369471
1534478400000|2018-08-17 04:00:00|26564|25898|26274|26130|26564|26411|26174|25623|1098979
1534737600000|2018-08-20 04:00:00|26564|25800|26287|26201|26564|26331|26163|25800|1177094
1534824000000|2018-08-21 04:00:00|27550|25212|26062|26035|27550|26251|26062|25212|972994
1534910400000|2018-08-22 04:00:00|26800|25212|26200|26054|26800|26195|26030|25212|1564051
1534996800000|2018-08-23 04:00:00|26800|25212|26180|26101|26800|26254|25970|25212|956532
1535083200000|2018-08-24 04:00:00|26800|25212|26485|26001|26800|26477|26177|25212|1336354
1535342400000|2018-08-27 04:00:00|26800|26410|26740|26551|26800|26742|26420|26005|1788411
1535428800000|2018-08-28 04:00:00|27800|26430|26889|26815|27800|26913|26736|26430|1714652
1535515200000|2018-08-29 04:00:00|28337|25212|26901|26560|28337|26931|26726|25212|2007217
1535601600000|2018-08-30 04:00:00|27500|26430|26838|26761|27500|27014|26812|26430|2140840
1535688000000|2018-08-31 04:00:00|27550|26430|26790|26650|27550|26914|26721|26430|1525324
1536033600000|2018-09-04 04:00:00|26835|26430|27005|26560|27005|26940|26660|26430|1284840
1536120000000|2018-09-05 04:00:00|27550|26430|26921|26560|27550|26878|26695|26430|1301785
1536206400000|2018-09-06 04:00:00|26750|26430|26999|26902|27455|27000|26695|26430|1456904
1536292800000|2018-09-07 04:00:00|27550|26430|26825|26656|27550|27115|26752|26430|1918222
1536552000000|2018-09-10 04:00:00|26698|26430|26009|25950|26700|26678|25878|25875|2556893
1536638400000|2018-09-11 04:00:00|26237|25212|26144|26110|26368|26135|25761|25212|1394044
1536724800000|2018-09-12 04:00:00|27500|24800|26319|26220|27500|26446|26094|24800|1356289
1536811200000|2018-09-13 04:00:00|27000|25000|26599|26502|27000|26565|26343|25000|1859428
1536897600000|2018-09-14 04:00:00|27000|26450|26521|26521|27000|26662|26362|26310|1194509
1537156800000|2018-09-17 04:00:00|26700|26420|26387|26310|26700|26652|26344|26310|1104019
1537243200000|2018-09-18 04:00:00|27000|25212|26379|26281|27000|26403|26206|25212|2346230
1537329600000|2018-09-19 04:00:00|27500|25022|26696|26504|27500|26559|26319|25022|1352217
1537416000000|2018-09-20 04:00:00|27000|26000|26824|26640|27000|26793|26620|26000|1191144
1537502400000|2018-09-21 04:00:00|27000|25979|26824|26510|27000|26770|26594|25950|3372948
1537761600000|2018-09-24 04:00:00|27000|25898|26747|26701|27000|26954|26667|25898|1647450
1537848000000|2018-09-25 04:00:00|27000|25500|26399|26340|27000|26729|26305|25500|1637205
1537934400000|2018-09-26 04:00:00|26487|25979|26330|26253|26568|26549|26248|25979|1343415
1538020800000|2018-09-27 04:00:00|27000|25500|26500|26400|27000|26539|26300|25500|1434486
1538107200000|2018-09-28 04:00:00|27000|25500|26700|26362|27000|26616|26404|25500|1480322
1538366400000|2018-10-01 04:00:00|27000|25898|27132|26725|27300|27000|26700|25898|2235208
1538452800000|2018-10-02 04:00:00|27500|25834|27160|26966|27500|27139|26829|25834|1759228
1538539200000|2018-10-03 04:00:00|27500|26808|27300|26966|27500|27216|26979|26808|1859164
1538625600000|2018-10-04 04:00:00|27500|26995|26930|26832|27500|27129|26736|26637|1474798
1538712000000|2018-10-05 04:00:00|27300|26110|27297|26650|27300|27094|26800|26110|1307014
1538971200000|2018-10-08 04:00:00|27101|26500|26959|26906|27300|26964|26568|26300|1011163
1539057600000|2018-10-09 04:00:00|27300|26110|27089|27012|27300|27189|26850|26110|1613188
1539144000000|2018-10-10 04:00:00|27550|26100|26300|26100|27550|27130|26110|26100|2754581
1539230400000|2018-10-11 04:00:00|25930|25400|26520|25712|26520|26428|25578|25400|3091983
1539316800000|2018-10-12 04:00:00|26841|25400|26000|25950|26841|26425|25687|25400|2362846
1539576000000|2018-10-15 04:00:00|26300|25610|25995|25800|26300|26238|25900|25610|2279286
1539662400000|2018-10-16 04:00:00|26300|25400|27343|27257|27500|27300|26300|24877|4525472
1539748800000|2018-10-17 04:00:00|27422|27050|26729|26588|27723|27423|26565|26552|2473988
1539835200000|2018-10-18 04:00:00|27020|26011|26728|26630|27020|26780|26376|26011|2088200
1539921600000|2018-10-19 04:00:00|26807|26200|26650|26260|26962|26807|26394|26200|2175041
1540180800000|2018-10-22 04:00:00|26800|26100|26300|26070|26800|26668|26011|26005|1728021
1540267200000|2018-10-23 04:00:00|26160|25800|26539|26431|26571|26549|25940|25780|2877221
1540353600000|2018-10-24 04:00:00|27298|25870|25764|25650|27299|26567|25595|25526|3716877
1540440000000|2018-10-25 04:00:00|28000|23095|26350|26050|28000|26515|25346|23095|3413637
1540526400000|2018-10-26 04:00:00|26400|25600|26087|25800|26548|26375|25708|25600|3262296
1540785600000|2018-10-29 04:00:00|26350|25301|25649|25551|26350|26202|25336|25301|2530083
1540872000000|2018-10-30 04:00:00|26247|25301|25899|25801|26247|25971|25400|25301|2414227
1540958400000|2018-10-31 04:00:00|26247|24877|26235|26150|26410|26401|26029|24877|2609460
1541044800000|2018-11-01 04:00:00|27299|25301|26180|25804|27299|26453|25980|25301|1815325
1541131200000|2018-11-02 04:00:00|27299|25301|26127|25803|27299|26631|25958|25301|1602128
1541394000000|2018-11-05 05:00:00|26282|25804|26320|25900|26320|26296|26016|25803|1996018
1541480400000|2018-11-06 05:00:00|26101|25630|26420|26301|26800|26401|26048|25630|1541276
1541566800000|2018-11-07 05:00:00|27299|25301|27476|27461|27676|27669|26683|25301|4117013
1541653200000|2018-11-08 05:00:00|27998|27470|27699|27601|27998|27799|27482|27201|2435772
1541739600000|2018-11-09 05:00:00|27998|27100|27700|27600|27998|27731|27408|27100|1739265
1541998800000|2018-11-12 05:00:00|28444|27100|27298|27200|28444|27767|27203|27000|2068662
1542085200000|2018-11-13 05:00:00|28000|27100|27199|26956|28000|27340|26820|26600|1670113
1542171600000|2018-11-14 05:00:00|27300|26850|26735|26450|28000|27125|26340|26200|2232380
1542258000000|2018-11-15 05:00:00|26969|26500|26549|26420|26969|26700|26089|26080|2408297
1542344400000|2018-11-16 05:00:00|26969|25803|27300|26851|27400|27178|26469|25803|2043859
1542603600000|2018-11-19 05:00:00|28444|25983|26698|26550|28444|27208|26421|25983|2464842
1542690000000|2018-11-20 05:00:00|28444|25235|26250|26100|28444|26599|26042|25235|2565604
1542776400000|2018-11-21 05:00:00|26650|26170|26099|26055|26650|26455|26052|26044|2145208
1542949200000|2018-11-23 05:00:00|26600|25700|26169|26168|26600|26292|25870|25700|712946
1543208400000|2018-11-26 05:00:00|26521|26198|26616|26350|26900|26822|26310|26198|2385150
1543294800000|2018-11-27 05:00:00|26900|26300|27189|27110|27400|27128|26510|26300|2234360
1543381200000|2018-11-28 05:00:00|27503|27220|28150|28052|28245|28236|27291|27200|3391037
1543467600000|2018-11-29 05:00:00|28549|28000|28300|28278|28800|28543|28045|28000|2734631
1543554000000|2018-11-30 05:00:00|28549|28100|28192|28125|28549|28362|27912|27905|2538786
1543813200000|2018-12-03 05:00:00|28545|27808|28629|28550|28800|28750|28276|27808|2659066
1543899600000|2018-12-04 05:00:00|29444|27508|28050|27855|29444|28778|27695|27508|2637263
1544072400000|2018-12-06 05:00:00|29444|26100|27650|27500|29444|27692|26528|26100|4275715
1544158800000|2018-12-07 05:00:00|29444|25701|27400|26800|29444|27634|26731|25701|2152894
1544418000000|2018-12-10 05:00:00|29953|25495|26719|26209|29953|27150|26023|25495|2647181
1544504400000|2018-12-11 05:00:00|27068|25977|27200|26722|27294|27144|26576|25977|1959946
1544590800000|2018-12-12 05:00:00|27800|26055|27064|26751|27800|27452|27030|26055|1943880
1544677200000|2018-12-13 05:00:00|27450|27000|27250|27120|27450|27331|26964|26930|1411657
1544763600000|2018-12-14 05:00:00|28730|25977|26502|26372|28730|27036|26373|25977|1944496
1545022800000|2018-12-17 05:00:00|26626|26055|25900|25810|26626|26300|25678|25600|3798557
1545109200000|2018-12-18 05:00:00|26457|25433|25269|25000|26578|26070|24833|24820|3295726
1545195600000|2018-12-19 05:00:00|25842|24364|25142|25002|25887|25651|24771|24364|3601981
1545282000000|2018-12-20 05:00:00|25587|24255|24399|24275|25587|24957|24015|24002|5031181
1545368400000|2018-12-21 05:00:00|24659|23840|23850|23524|24761|24745|23747|23232|6605762
1545627600000|2018-12-24 05:00:00|25979|22100|23337|23329|25979|23790|23274|22100|2073443
1545800400000|2018-12-26 05:00:00|23317|23254|24349|24255|24800|24366|23183|23172|2787739
1545886800000|2018-12-27 05:00:00|24422|23502|24598|24505|25312|24800|23530|23396|2483684
1545973200000|2018-12-28 05:00:00|26076|22840|25072|24505|26076|24976|24487|22840|2123592
1546232400000|2018-12-31 05:00:00|25979|22802|25100|24900|25979|25024|24697|22802|1709500
1546405200000|2019-01-02 05:00:00|24700|24501|24050|24001|25115|24629|24000|23999|2782549
1546491600000|2019-01-03 05:00:00|24250|23484|23685|23600|24447|24325|23620|23484|3250395
1546578000000|2019-01-04 05:00:00|24407|23801|23989|23943|24407|24346|23886|23800|3065198
1546837200000|2019-01-07 05:00:00|24537|23722|24150|24100|24537|24195|23828|23722|2844557
1546923600000|2019-01-08 05:00:00|25842|22802|24415|24155|25842|24479|23981|22802|2420182
1547010000000|2019-01-09 05:00:00|25842|22500|24364|24150|25842|24655|24211|22500|2366509
1547096400000|2019-01-10 05:00:00|25979|22500|24488|24420|25979|24513|24147|22500|2065960
1547182800000|2019-01-11 05:00:00|25979|22840|24799|24730|25979|24774|24337|22840|2584716
1547442000000|2019-01-14 05:00:00|24710|24432|24818|24750|24993|24986|24615|24432|3541155
1547528400000|2019-01-15 05:00:00|25690|23600|25738|25642|25738|25726|24245|23600|3581164
1547614800000|2019-01-16 05:00:00|25979|25362|26160|26000|26400|26214|25828|25349|4235819
1547701200000|2019-01-17 05:00:00|29444|22840|26095|25920|29444|26163|25794|22840|2390768
1547787600000|2019-01-18 05:00:00|26600|25724|26650|26290|26944|26566|26049|24808|3476454
1548133200000|2019-01-22 05:00:00|28500|24808|26569|26382|28500|26745|26386|24808|2253408
1548219600000|2019-01-23 05:00:00|28500|24808|26750|26650|28500|26946|26372|24808|2006331
1548306000000|2019-01-24 05:00:00|27112|26257|26610|26510|27112|26807|26432|26257|1994105
1548392400000|2019-01-25 05:00:00|28372|24808|27000|26463|28372|27027|26577|24808|1875861
1548651600000|2019-01-28 05:00:00|27000|26215|26620|26566|27106|26683|26464|26215|1859605
1548738000000|2019-01-29 05:00:00|28372|25000|26825|26450|28372|26838|26556|25000|1435933
1548824400000|2019-01-30 05:00:00|28372|25000|27050|26731|28372|27242|26726|25000|2604413
1548910800000|2019-01-31 05:00:00|29500|24808|26880|26661|29500|27170|26630|24808|2470165
1548997200000|2019-02-01 05:00:00|27721|26361|26956|26656|27721|26916|26410|26361|2461850
1549256400000|2019-02-04 05:00:00|29444|24100|26837|26750|29444|26868|26435|24100|2351666
1549342800000|2019-02-05 05:00:00|29444|24100|26700|26570|29444|27209|26585|24100|2442002
1549429200000|2019-02-06 05:00:00|29444|24100|27018|26954|29444|26990|26499|24100|1607137
1549515600000|2019-02-07 05:00:00|28500|25578|26898|26750|28500|27058|26730|25578|1580960
1549602000000|2019-02-08 05:00:00|27000|26398|26380|26191|27000|26835|26035|26032|3170939
1549861200000|2019-02-11 05:00:00|27000|25533|25878|25661|27000|26200|25634|25533|3519857
1549947600000|2019-02-12 05:00:00|25973|25000|26550|26350|26550|26398|25695|25000|3075370
1550034000000|2019-02-13 05:00:00|26747|25441|26379|26200|26747|26626|26312|25441|2171407
1550120400000|2019-02-14 05:00:00|29444|22840|26597|26402|29444|26706|26276|22840|1998824
1550206800000|2019-02-15 05:00:00|29508|23283|27113|27051|29508|27103|26543|23283|2336531
1550552400000|2019-02-19 05:00:00|29500|24808|27041|27001|29500|27246|26928|24808|1561150
1550638800000|2019-02-20 05:00:00|28500|25578|26999|26902|28500|27056|26824|25578|1895222
1550725200000|2019-02-21 05:00:00|27400|26530|26689|26580|27400|26986|26510|26507|1696265
1550811600000|2019-02-22 05:00:00|27165|26286|26840|26557|27165|26834|26600|26286|2340565
1551070800000|2019-02-25 05:00:00|27246|26429|26520|26446|27369|26852|26439|26429|2463307
1551157200000|2019-02-26 05:00:00|29444|23000|26290|26208|29444|26540|26201|23000|2288102
1551243600000|2019-02-27 05:00:00|29508|22840|25150|25028|29508|26107|24899|22840|6529424
1551330000000|2019-02-28 05:00:00|25363|24700|24349|24305|25500|25193|23924|23912|7951926
1551416400000|2019-03-01 05:00:00|25500|22840|24648|24615|25500|24798|24309|22840|5079196
1551675600000|2019-03-04 05:00:00|27113|22000|23675|23585|27113|24870|23455|22000|6007967
1551762000000|2019-03-05 05:00:00|24600|23000|24142|24045|24600|24319|23500|23000|4949660
1551848400000|2019-03-06 05:00:00|24600|23100|23900|23850|24600|24166|23714|23100|3585675
1551934800000|2019-03-07 05:00:00|26000|22000|23720|23676|26000|24101|23561|22000|3462182
1552021200000|2019-03-08 05:00:00|24600|23278|23764|23729|24600|23936|23478|23278|3658218
1552276800000|2019-03-11 04:00:00|25416|22233|24573|24316|25416|24401|23647|22233|3153877
1552363200000|2019-03-12 04:00:00|26000|22600|24636|24530|26000|24748|24300|22600|2783387
1552449600000|2019-03-13 04:00:00|25828|23278|25299|25225|25828|25272|24611|23278|3492138
1552536000000|2019-03-14 04:00:00|25416|24789|25375|25250|25513|25504|25234|24789|2642025
1552622400000|2019-03-15 04:00:00|25828|24998|25321|25140|25828|25490|24996|24856|3873970
1552881600000|2019-03-18 04:00:00|25574|25141|25559|25451|25600|25560|25051|25041|2673791
1552968000000|2019-03-19 04:00:00|25828|25200|25782|25600|25925|25920|25530|24800|2799507
1553054400000|2019-03-20 04:00:00|25950|25327|25072|25000|25950|25757|24982|24960|2679694
1553140800000|2019-03-21 04:00:00|26915|22769|25250|25170|26915|25293|24874|22769|1731769
1553227200000|2019-03-22 04:00:00|27000|23278|24799|24736|27000|25109|24701|23278|2404452
1553486400000|2019-03-25 04:00:00|25185|24500|24793|24679|25185|24740|24082|24077|2727834
1553572800000|2019-03-26 04:00:00|26200|23278|24400|24158|26200|24800|24174|23278|3046810
1553659200000|2019-03-27 04:00:00|25256|23019|24226|24150|25256|24559|23818|23019|3335172
1553745600000|2019-03-28 04:00:00|24500|23687|24350|24101|24500|24284|23892|23687|2572615
1553832000000|2019-03-29 04:00:00|26500|21593|24800|24670|26500|24769|24197|21593|2571158
1554091200000|2019-04-01 04:00:00|25577|24127|24599|24554|25577|25010|24309|24127|3349843
1554177600000|2019-04-02 04:00:00|24900|24200|24440|24351|24974|24705|24284|24200|2973477
1554264000000|2019-04-03 04:00:00|24995|24173|24680|24610|24995|24750|24461|24173|1823311
1554350400000|2019-04-04 04:00:00|26200|23099|24860|24650|26200|24903|24473|23099|1519116
1554436800000|2019-04-05 04:00:00|26200|23099|24915|24856|26200|24929|24523|23099|2464482
1554696000000|2019-04-08 04:00:00|26915|22600|24925|24825|26915|24950|24639|22600|1374968
1554782400000|2019-04-09 04:00:00|25930|24017|24940|24846|25930|24988|24598|24017|1997035
1554868800000|2019-04-10 04:00:00|25977|24100|24630|24605|25977|24981|24563|24100|1877981
1554955200000|2019-04-11 04:00:00|26200|23099|23640|23595|26200|24690|23274|23099|5969685
1555041600000|2019-04-12 04:00:00|24076|23010|22395|22370|24076|23730|22083|22076|10011221
1555300800000|2019-04-15 04:00:00|22680|22205|23047|23000|23099|23087|22438|22205|7089336
1555387200000|2019-04-16 04:00:00|23499|22205|22172|22103|23979|23952|21589|21581|20045405
1555473600000|2019-04-17 04:00:00|22320|21754|21725|21700|22500|22409|20817|20807|16599030
1555560000000|2019-04-18 04:00:00|21544|21125|22199|22182|22300|22298|21427|21125|10300855
1555905600000|2019-04-22 04:00:00|22439|22300|22750|22715|22800|22753|22155|22150|7928114
1555992000000|2019-04-23 04:00:00|22990|22000|23190|23102|23200|23191|22615|22000|7211661
1556078400000|2019-04-24 04:00:00|23990|22600|22925|22865|23990|23300|22783|22600|4189507
1556164800000|2019-04-25 04:00:00|23672|22600|23099|23037|23672|23205|22799|22600|3947709
1556251200000|2019-04-26 04:00:00|23990|22600|23695|23646|23990|23700|23075|22600|4100623
1556510400000|2019-04-29 04:00:00|23760|23320|23778|23725|23810|23803|23421|23320|3623214
1556596800000|2019-04-30 04:00:00|23900|23320|23395|23300|23900|23800|23032|23014|5223381
1556683200000|2019-05-01 04:00:00|24342|22600|23164|23145|24342|23457|23058|22600|3070685
1556769600000|2019-05-02 04:00:00|23990|22600|23298|23214|23990|23320|22808|22600|3963913
1556856000000|2019-05-03 04:00:00|23990|22600|23279|23181|23990|23384|22735|22600|2763768
1557115200000|2019-05-06 04:00:00|23110|22600|24000|23900|24091|24061|22600|22171|5081185
1557201600000|2019-05-07 04:00:00|24100|23600|23844|23643|24327|24303|23640|23600|3222330
1557288000000|2019-05-08 04:00:00|24700|22825|23979|23883|24700|24080|23563|22825|2408245
1557374400000|2019-05-09 04:00:00|24112|23500|23900|23780|24112|24045|23574|23500|2953980
1557460800000|2019-05-10 04:00:00|24322|22825|24250|24060|24322|24261|23640|22825|2753868
1557720000000|2019-05-13 04:00:00|24030|23500|24000|23900|24066|24009|23625|23500|3055018
1557806400000|2019-05-14 04:00:00|27043|21000|23732|23644|27043|24135|23634|21000|3644942
1557892800000|2019-05-15 04:00:00|23893|23480|23614|23455|23893|23752|23274|23261|3275848
1557979200000|2019-05-16 04:00:00|24700|22115|23728|23682|24700|24044|23588|22115|3093821
1558065600000|2019-05-17 04:00:00|24342|23177|24228|24104|24342|24241|23541|23177|3063605
1558324800000|2019-05-20 04:00:00|24342|23741|24664|24600|24700|24680|23981|23738|3596866
1558411200000|2019-05-21 04:00:00|24700|24259|25040|24950|25200|25116|24699|24259|3477551
1558497600000|2019-05-22 04:00:00|25300|24508|24959|24800|25300|25095|24880|24508|2655125
1558584000000|2019-05-23 04:00:00|26200|23177|24730|24602|26200|24805|24443|23177|2521702
1558670400000|2019-05-24 04:00:00|25300|23955|24800|24763|25300|24922|24554|23955|1812467
1559016000000|2019-05-28 04:00:00|25488|23979|24190|23901|25488|24928|24000|23900|2292882
1559102400000|2019-05-29 04:00:00|25300|23000|24278|24201|25300|24298|23798|23000|2246291
1559188800000|2019-05-30 04:00:00|25300|23032|24341|24250|25300|24531|24145|23032|1762854
1559275200000|2019-05-31 04:00:00|27602|21000|24475|24130|27602|24357|23951|21000|1892320
1559534400000|2019-06-03 04:00:00|25488|23177|23730|23675|25488|24360|23607|23177|3005759
1559620800000|2019-06-04 04:00:00|24148|23350|24200|24080|24200|24124|23487|23350|3312635
1559707200000|2019-06-05 04:00:00|24833|23775|24276|24210|24833|24562|24129|23775|2021723
1559793600000|2019-06-06 04:00:00|24496|23990|24228|24105|24496|24382|24174|23990|1574879
1559880000000|2019-06-07 04:00:00|25200|23177|24800|24201|25200|24704|24200|23177|1742680
1560139200000|2019-06-10 04:00:00|24794|24700|24848|24771|24971|24961|24599|24584|1492316
1560225600000|2019-06-11 04:00:00|25620|24170|24648|24531|25620|25062|24576|24170|1917086
1560312000000|2019-06-12 04:00:00|24600|24200|24496|24450|24780|24663|24235|24126|1895508
1560398400000|2019-06-13 04:00:00|24600|24170|24489|24276|24600|24532|24322|24170|2273415
1560484800000|2019-06-14 04:00:00|24760|24240|24618|24479|24760|24601|24288|24240|1149695
1560744000000|2019-06-17 04:00:00|26000|23500|24650|24551|26000|24701|24523|23500|1101039
1560830400000|2019-06-18 04:00:00|24800|24136|24649|24572|24936|24919|24516|24136|1936503
1560916800000|2019-06-19 04:00:00|24938|24173|25165|24850|25165|25129|24558|24173|2394057
1561003200000|2019-06-20 04:00:00|26200|24030|25253|24770|26200|25272|24746|24030|2166519
1561089600000|2019-06-21 04:00:00|25577|24030|25265|25245|25577|25344|24693|24030|3391784
1561348800000|2019-06-24 04:00:00|25984|24030|24987|24903|25984|25260|24791|24030|1968937
1561435200000|2019-06-25 04:00:00|26199|24030|24798|24750|26199|25096|24744|24030|1663591
1561521600000|2019-06-26 04:00:00|26199|23500|24442|24378|26199|24900|24316|23500|2005806
1561608000000|2019-06-27 04:00:00|24800|24347|24739|24636|24900|24810|24319|24300|2052632
1561694400000|2019-06-28 04:00:00|24650|24269|24427|24401|25096|24699|23869|23862|3733760
1561953600000|2019-07-01 04:00:00|25218|24090|24263|24250|25218|24750|24077|24071|2445656
1562040000000|2019-07-02 04:00:00|26199|22000|24399|24388|26199|24397|23970|22000|2285901
1562126400000|2019-07-03 04:00:00|25663|23500|24513|24508|25663|24750|24404|23500|1509463
1562299200000|2019-07-05 04:00:00|25218|23500|24816|24310|25218|24869|24399|23500|1631841
1562558400000|2019-07-08 04:00:00|25043|23872|24780|24398|25043|24794|24500|23872|1287682
1562644800000|2019-07-09 04:00:00|24900|24254|24625|24550|24900|24651|24373|24035|1906633
1562731200000|2019-07-10 04:00:00|24600|24148|24899|24703|24917|24906|24574|24148|1823177
1562817600000|2019-07-11 04:00:00|28370|20830|26219|26116|28370|26200|24931|20830|7349018
1562904000000|2019-07-12 04:00:00|26621|25775|26590|26541|26652|26644|26150|25775|3742147
1563163200000|2019-07-15 04:00:00|29000|23872|26645|26575|29000|26757|26436|23872|1604239
1563249600000|2019-07-16 04:00:00|28370|25012|26498|26401|28370|26711|26322|25012|2087637
1563336000000|2019-07-17 04:00:00|28000|25012|26750|26700|28000|26864|26365|25012|2783778
1563422400000|2019-07-18 04:00:00|28370|25012|26098|26060|28370|27200|25757|25012|3963330
1563508800000|2019-07-19 04:00:00|26800|25012|25735|25615|26800|26259|25645|25012|2740515
1563768000000|2019-07-22 04:00:00|26108|25308|25700|25512|26108|25877|25457|25308|2350692
1563854400000|2019-07-23 04:00:00|25950|25338|25950|25266|25950|25673|25210|25192|1930426
1563940800000|2019-07-24 04:00:00|25856|25010|25198|25056|25856|25401|24525|24513|3210466
1564027200000|2019-07-25 04:00:00|25150|24711|24870|24700|25300|25274|24830|24700|2121921
1564113600000|2019-07-26 04:00:00|25244|24600|25339|25227|25400|25382|24682|24600|2369253
1564372800000|2019-07-29 04:00:00|25680|25015|25420|25402|25680|25529|25237|25015|1229363
1564459200000|2019-07-30 04:00:00|25790|24795|25540|25440|25790|25499|25061|24795|1355605
1564545600000|2019-07-31 04:00:00|25939|25210|25092|24860|25939|25740|24850|24800|2150519
1564632000000|2019-08-01 04:00:00|27000|23177|24923|24800|27000|25150|24728|23177|2433831
1564718400000|2019-08-02 04:00:00|25176|24600|25009|25005|25234|25157|24610|24381|1988518
1564977600000|2019-08-05 04:00:00|25950|24500|24175|24019|25950|24993|24100|24000|3753942
1565064000000|2019-08-06 04:00:00|24505|23960|24817|24750|24900|24826|24363|23960|2596926
1565150400000|2019-08-07 04:00:00|25950|23437|24644|24268|25950|24737|24135|23437|1916996
1565236800000|2019-08-08 04:00:00|25100|24287|24749|24600|25100|24765|24346|24287|2136877
1565323200000|2019-08-09 04:00:00|27000|22500|25100|24605|27000|25034|24618|22500|1705627
1565582400000|2019-08-12 04:00:00|28000|21665|24340|24300|28000|24791|24305|21665|1620617
1565668800000|2019-08-13 04:00:00|25500|23500|24999|24922|25500|25042|24161|23500|1842770
1565755200000|2019-08-14 04:00:00|25262|24431|24559|24250|25262|24835|24300|24100|2197798
1565841600000|2019-08-15 04:00:00|25000|23500|24787|24427|25000|24526|24142|23500|1858239
1565928000000|2019-08-16 04:00:00|25000|23603|24602|24534|25000|24706|24425|23603|2044409
1566187200000|2019-08-19 04:00:00|27000|21665|24469|24420|27000|24832|24414|21665|1790207
1566273600000|2019-08-20 04:00:00|25000|23603|24065|23985|25000|24450|23996|23603|1957303
1566360000000|2019-08-21 04:00:00|24150|23437|24215|24042|24225|24183|23937|23437|1683327
1566446400000|2019-08-22 04:00:00|24300|23437|23300|23260|24300|24100|23250|23230|3077445
1566532800000|2019-08-23 04:00:00|23771|23034|23199|23066|23771|23500|22945|22937|3020905
1566792000000|2019-08-26 04:00:00|23349|23126|23175|23055|23477|23436|23048|22823|1797230
1566878400000|2019-08-27 04:00:00|23411|22614|22394|22301|23411|23400|22240|22230|3226364
1566964800000|2019-08-28 04:00:00|22656|21904|22731|22655|22990|22967|21904|21800|3046659
1567051200000|2019-08-29 04:00:00|24200|21000|23062|23010|24200|23226|22805|21000|2936390
1567137600000|2019-08-30 04:00:00|25950|20403|23475|23310|25950|23500|23200|20403|1868561
1567483200000|2019-09-03 04:00:00|24300|22039|23100|23050|24300|23347|22852|22039|2319126
1567569600000|2019-09-04 04:00:00|24300|21800|22747|22675|24300|23290|22655|21800|3124438
1567656000000|2019-09-05 04:00:00|23079|22493|23001|22775|23158|23154|22764|22493|2926323
1567742400000|2019-09-06 04:00:00|24300|21800|22945|22875|24300|23191|22861|21800|3103297
1568001600000|2019-09-09 04:00:00|24300|21800|23098|23011|24300|23196|22858|21800|2693149
1568088000000|2019-09-10 04:00:00|24530|21800|23298|23220|24530|23426|22975|21800|2866293
1568174400000|2019-09-11 04:00:00|24530|21800|23601|23421|24530|23456|22862|21800|2008443
1568260800000|2019-09-12 04:00:00|23871|23101|23098|23025|23872|23638|22973|22930|2971357
1568347200000|2019-09-13 04:00:00|24530|21800|23359|23301|24530|23650|22995|21800|3171781
1568606400000|2019-09-16 04:00:00|24900|22014|23490|23443|24900|23601|23150|22014|1950204
1568692800000|2019-09-17 04:00:00|24300|22532|23250|23201|24300|23400|23122|22532|1427894
1568779200000|2019-09-18 04:00:00|24300|22532|23097|23051|24300|23309|22928|22532|1860658
1568865600000|2019-09-19 04:00:00|24530|22014|23349|23234|24530|23393|23076|22014|1726399
1568952000000|2019-09-20 04:00:00|23635|23220|23275|23251|23635|23484|23195|23190|5116763
1569211200000|2019-09-23 04:00:00|23600|23289|23065|22950|23600|23289|22837|22832|2188718
1569297600000|2019-09-24 04:00:00|24300|21800|22549|22458|24300|23000|22295|21800|3486664
1569384000000|2019-09-25 04:00:00|22938|21800|22244|22217|22938|22637|22210|21800|3178018
1569470400000|2019-09-26 04:00:00|22480|21800|21775|21550|22480|22309|21346|21340|7144790
1569556800000|2019-09-27 04:00:00|21825|21436|21594|21535|21888|21872|21504|21436|2874327
1569816000000|2019-09-30 04:00:00|22056|21324|21799|21736|22056|21854|21300|21120|3553348
1569902400000|2019-10-01 04:00:00|23518|20000|21779|21600|23518|21918|21208|20000|3624669
1569988800000|2019-10-02 04:00:00|23518|19980|21794|21632|23518|21933|21533|19980|3378023
1570075200000|2019-10-03 04:00:00|24000|19001|21579|21499|24000|21650|21319|19001|2354696
1570161600000|2019-10-04 04:00:00|23518|19410|22034|21942|23518|21981|21484|19410|2437163
1570420800000|2019-10-07 04:00:00|23330|20956|22149|22100|23330|22251|21900|20956|2496727
1570507200000|2019-10-08 04:00:00|22461|21737|22149|22000|22461|22190|21843|21700|3331230
1570593600000|2019-10-09 04:00:00|23518|20800|22170|21855|23518|22339|21994|20800|3299242
1570680000000|2019-10-10 04:00:00|23116|20929|22490|22373|23116|22411|21767|20929|3919369
1570766400000|2019-10-11 04:00:00|22877|22140|22283|22222|22900|22877|22166|22000|3809437
1571025600000|2019-10-14 04:00:00|23116|21700|22085|22051|23116|22330|21992|21700|2697766
1571112000000|2019-10-15 04:00:00|22943|21700|23865|23859|23989|23979|22399|21700|10006322
1571198400000|2019-10-16 04:00:00|24250|23900|23875|23800|24250|23900|23410|23356|3634290
1571284800000|2019-10-17 04:00:00|24229|23347|24420|24301|24500|24457|23732|23347|4649912
1571371200000|2019-10-18 04:00:00|24800|23952|24580|24571|24800|24638|24178|23952|3262258
1571630400000|2019-10-21 04:00:00|24800|24235|24450|24350|24800|24625|24219|24000|1875869
1571716800000|2019-10-22 04:00:00|24800|23992|25000|24907|25300|25143|24333|23992|3784529
1571803200000|2019-10-23 04:00:00|25450|24462|24850|24780|25450|25168|24678|24462|2200233
1571889600000|2019-10-24 04:00:00|25200|24427|24478|24404|25200|24803|24400|24388|1686250
1571976000000|2019-10-25 04:00:00|24705|23889|24547|24424|24705|24605|24256|23889|1824246
1572235200000|2019-10-28 04:00:00|24950|23889|24770|24631|24950|24827|24491|23889|1901130
1572321600000|2019-10-29 04:00:00|24950|24275|25270|25160|25405|25319|24666|24275|2178975
1572408000000|2019-10-30 04:00:00|25250|24792|25535|25450|25536|25534|25201|24792|2193679
1572494400000|2019-10-31 04:00:00|25700|24877|25320|25231|25700|25567|24994|24877|2230456
1572580800000|2019-11-01 04:00:00|25700|24877|25255|25191|25700|25621|25219|24877|1755043
1572843600000|2019-11-04 05:00:00|25600|24877|25172|25125|25600|25363|25000|24877|2057451
1572930000000|2019-11-05 05:00:00|25700|24877|25070|25000|25700|25425|25015|24877|1743291
1573016400000|2019-11-06 05:00:00|25200|24646|25098|25054|25493|25177|24934|24646|1479828
1573102800000|2019-11-07 05:00:00|25200|25000|25748|25650|25800|25739|25144|25000|2381473
1573189200000|2019-11-08 05:00:00|26200|25000|25759|25621|26200|25815|25502|25000|1366314
1573448400000|2019-11-11 05:00:00|25950|25000|25457|25373|25950|25635|25335|25000|1164556
1573534800000|2019-11-12 05:00:00|26200|25000|25525|25350|26200|25572|25349|25000|1139166
1573621200000|2019-11-13 05:00:00|26200|25000|25429|25303|26200|25686|25324|25000|2127720
1573707600000|2019-11-14 05:00:00|26000|25000|25750|25591|26000|25601|25355|25000|1349580
1573794000000|2019-11-15 05:00:00|25950|25000|26944|26902|27557|27548|25557|25000|6815608
1574053200000|2019-11-18 05:00:00|27200|26300|27293|27260|27845|27836|26800|26300|4546616
1574139600000|2019-11-19 05:00:00|27381|26897|27422|27350|27795|27498|27155|26897|2657987
1574226000000|2019-11-20 05:00:00|29970|25000|27555|27325|29970|27601|27138|25000|2568454
1574312400000|2019-11-21 05:00:00|28100|27272|27800|27637|28100|27762|27395|27272|2067038
1574398800000|2019-11-22 05:00:00|28100|27400|27715|27500|28100|27771|27510|27398|1799509
1574658000000|2019-11-25 05:00:00|28099|27328|28287|28260|28500|28299|27700|27328|2704899
1574744400000|2019-11-26 05:00:00|29000|27138|28199|28140|29000|28375|28023|27138|1736225
1574830800000|2019-11-27 05:00:00|28300|27749|28037|27800|28300|28184|27878|27749|1381485
1575003600000|2019-11-29 05:00:00|28300|27538|28081|27989|28300|28083|27769|27538|767759
1575262800000|2019-12-02 05:00:00|28300|27682|27924|27705|28300|28185|27858|27682|1457067
1575349200000|2019-12-03 05:00:00|28200|27447|27750|27301|28200|27900|27400|27301|2010573
1575435600000|2019-12-04 05:00:00|28300|27500|27932|27901|28300|28150|27764|27500|1549742
1575522000000|2019-12-05 05:00:00|28300|27650|28262|28201|28300|28280|27748|27650|1967536
1575608400000|2019-12-06 05:00:00|28700|27769|28048|27947|28700|28298|27924|27769|1628335
1575867600000|2019-12-09 05:00:00|29402|26450|27799|27708|29402|28075|27742|26450|1620639
1575954000000|2019-12-10 05:00:00|29402|26450|27999|27902|29402|27952|27407|26450|1467094
1576040400000|2019-12-11 05:00:00|28200|27952|28099|28017|28228|28060|27815|27498|1386149
1576126800000|2019-12-12 05:00:00|28200|27718|28500|28361|28500|28394|28008|27634|1813420
1576213200000|2019-12-13 05:00:00|30000|26450|28600|28536|30000|28768|28431|26450|2387806
1576472400000|2019-12-16 05:00:00|29108|28680|29250|29150|29900|29540|28772|28602|2597080
1576558800000|2019-12-17 05:00:00|33500|25000|29279|29100|33500|29325|28923|25000|2331083
1576645200000|2019-12-18 05:00:00|30000|28000|29599|29290|30000|29477|29101|28000|1977172
1576731600000|2019-12-19 05:00:00|29782|28820|29499|29411|29900|29717|29366|28819|1754641
1576818000000|2019-12-20 05:00:00|29938|29000|29294|29265|30000|29983|29255|29000|3494187
1577077200000|2019-12-23 05:00:00|29709|29259|29547|29450|29709|29581|29290|29259|1004309
1577163600000|2019-12-24 05:00:00|29800|29400|29474|29442|29800|29579|29367|29350|263368
1577336400000|2019-12-26 05:00:00|29586|29490|30188|29525|30188|29620|29460|29200|581129
1577422800000|2019-12-27 05:00:00|29625|29000|29614|29501|29731|29652|29505|29000|724577
1577682000000|2019-12-30 05:00:00|30300|29000|29449|29385|30300|29645|29348|29000|779308
1577768400000|2019-12-31 05:00:00|29450|29000|29499|29398|29600|29457|29117|29000|1185556
1577941200000|2020-01-02 05:00:00|30000|29000|29299|29205|30000|29536|28980|28979|1415977
1578027600000|2020-01-03 05:00:00|29312|28368|29050|28801|29500|29186|28464|27000|1603207
1578286800000|2020-01-06 05:00:00|29059|28455|29154|29108|29414|29164|28600|28184|1887497
1578373200000|2020-01-07 05:00:00|29500|28716|28859|27656|29500|29110|28524|27656|1563375
1578459600000|2020-01-08 05:00:00|29185|28240|30000|29591|30000|29737|28944|28239|2034493
1578546000000|2020-01-09 05:00:00|29700|29420|29900|29422|30000|29705|29375|29300|1581191
1578632400000|2020-01-10 05:00:00|29967|28998|29599|29402|29967|29600|29258|28998|1366007
1578891600000|2020-01-13 05:00:00|30000|29134|28700|28650|30000|29607|28503|28500|4390089
1578978000000|2020-01-14 05:00:00|28988|28600|28925|28900|28988|28922|28436|28034|4079060
1579064400000|2020-01-15 05:00:00|29500|28698|29780|29655|29968|29961|28300|28111|4112352
1579150800000|2020-01-16 05:00:00|29960|29475|30170|30024|30367|30200|29602|29475|2115837
1579237200000|2020-01-17 05:00:00|30701|29668|29909|29800|30701|30220|29591|29587|2491343
1579582800000|2020-01-21 05:00:00|30700|29590|30060|30011|30701|30249|29643|29590|2487896
1579669200000|2020-01-22 05:00:00|30683|30020|30045|29951|30683|30202|29745|29735|1731916
1579755600000|2020-01-23 05:00:00|30201|29590|29999|29931|30201|30049|29673|29590|1756148
1579842000000|2020-01-24 05:00:00|30201|29590|29281|29208|30201|29987|29159|29100|2035684
1580101200000|2020-01-27 05:00:00|29890|28470|28500|28250|29890|28875|28017|28005|2638632
1580187600000|2020-01-28 05:00:00|29890|26450|28680|28350|29890|28831|28333|26450|2751779
1580274000000|2020-01-29 05:00:00|29890|27500|28290|28210|29890|28614|28101|27500|2560695
1580360400000|2020-01-30 05:00:00|29890|26450|28190|28050|29890|28164|27595|26450|2552311
1580446800000|2020-01-31 05:00:00|30201|26450|27356|27118|30201|27960|27122|26450|3398314
1580706000000|2020-02-03 05:00:00|28000|26220|27475|27329|28000|27667|27084|26220|3831573
1580792400000|2020-02-04 05:00:00|28000|26220|28126|28043|28456|28333|27704|26220|2626944
1580878800000|2020-02-05 05:00:00|29730|26800|29699|29474|29798|29696|28390|26800|3410716
1580965200000|2020-02-06 05:00:00|30201|29295|29289|29200|30201|29747|29010|28966|1848955
1581051600000|2020-02-07 05:00:00|30800|27220|28920|28880|30800|29298|28894|27220|2050806
1581310800000|2020-02-10 05:00:00|30800|27220|28759|28705|30800|28917|28550|27220|1781739
1581397200000|2020-02-11 05:00:00|30800|27220|29078|29051|30800|29149|28599|27220|1765965
1581483600000|2020-02-12 05:00:00|30800|27220|30347|30145|30800|30492|29250|27220|4405315
1581570000000|2020-02-13 05:00:00|30701|29734|30288|30190|30701|30584|29975|29599|2265589
1581656400000|2020-02-14 05:00:00|30701|29776|29900|29512|30701|30374|29766|29500|1466865
1582002000000|2020-02-18 05:00:00|30800|28511|30400|30216|30800|30316|29893|28511|2209592
1582088400000|2020-02-19 05:00:00|30701|29754|30688|30550|30701|30668|30284|29754|1700929
1582174800000|2020-02-20 05:00:00|30701|30009|30345|30200|30701|30500|29789|29750|1818974
1582261200000|2020-02-21 05:00:00|30640|29481|30575|30079|30640|30250|29885|29481|1900397
1582520400000|2020-02-24 05:00:00|30640|28511|27990|27900|30640|29100|27768|27750|5768444
1582606800000|2020-02-25 05:00:00|28434|27700|26600|26450|28434|28194|26204|26200|5485685
1582693200000|2020-02-26 05:00:00|26447|26200|26295|26150|27034|26964|25777|25220|4641093
1582779600000|2020-02-27 05:00:00|26451|25603|25389|25075|26451|26207|25100|25010|4656588
1582866000000|2020-02-28 05:00:00|24523|23891|25800|25645|26245|25800|24523|23891|5838370
1583125200000|2020-03-02 05:00:00|26655|25784|27288|27155|27590|27312|25047|24920|6486000
1583211600000|2020-03-03 05:00:00|27816|26910|27300|27100|28065|28009|25934|25900|6613603
1583298000000|2020-03-04 05:00:00|28220|24000|28775|28700|29585|29561|27909|24000|10760281
1583384400000|2020-03-05 05:00:00|30640|26500|28450|28001|30640|28933|28003|26500|4228570
1583470800000|2020-03-06 05:00:00|30640|25544|28330|28201|30640|28489|27207|25544|3990860
1583726400000|2020-03-09 04:00:00|30640|26500|28500|27764|30640|28114|25945|25525|5191000
1583812800000|2020-03-10 04:00:00|30640|24800|27897|27300|30640|28800|27264|24800|5485698
1583899200000|2020-03-11 04:00:00|28020|26929|28484|27599|28533|28514|27330|26929|5709859
1583985600000|2020-03-12 04:00:00|27413|25359|24800|24050|27413|27206|24750|24000|7575704
1584072000000|2020-03-13 04:00:00|26500|25516|27100|26501|27500|27314|24259|24200|5848380
1584331200000|2020-03-16 04:00:00|26376|24873|24200|22505|26800|25199|22398|22392|8038702
1584417600000|2020-03-17 04:00:00|25500|21504|24422|23040|25500|24855|22681|21504|7443052
1584504000000|2020-03-18 04:00:00|23589|23063|22400|22100|23665|23300|20026|20001|10088458
1584590400000|2020-03-19 04:00:00|25000|19952|21959|21525|25000|22614|20900|18000|5520411
1584676800000|2020-03-20 04:00:00|24308|22869|21094|21000|24308|23252|20386|20339|6445981
1584936000000|2020-03-23 04:00:00|21300|20400|20400|19780|21768|21500|18791|18772|7023339
1585022400000|2020-03-24 04:00:00|20570|20007|21850|21600|22407|22105|19930|19800|5365428
1585108800000|2020-03-25 04:00:00|23800|19900|23500|23100|25000|24730|21630|19900|6384032
1585195200000|2020-03-26 04:00:00|25242|21500|25539|25275|25850|25789|22860|21500|5405083
1585281600000|2020-03-27 04:00:00|25361|25100|24400|24000|25677|25159|23845|23817|3456855
1585540800000|2020-03-30 04:00:00|25455|22843|25300|25050|25455|25392|24078|22843|3118824
1585627200000|2020-03-31 04:00:00|25987|24250|24394|24350|25987|25436|24177|24000|3103795
1585713600000|2020-04-01 04:00:00|24846|23525|24100|23800|24846|24608|23550|23100|2619472
1585800000000|2020-04-02 04:00:00|24550|22950|24100|23751|25500|24151|22628|22601|2793614
1585886400000|2020-04-03 04:00:00|24359|23431|23096|22813|25000|24040|22730|22719|2802444
1586145600000|2020-04-06 04:00:00|24046|23216|24795|24500|25249|24925|23546|23150|3808204
1586232000000|2020-04-07 04:00:00|25962|24236|25300|24551|26671|26600|24550|24236|3187867
1586318400000|2020-04-08 04:00:00|25299|24184|26945|26625|26950|26897|24630|24184|3908634
1586404800000|2020-04-09 04:00:00|27500|25925|26631|26450|27500|27024|26168|25925|3140834
1586750400000|2020-04-13 04:00:00|26695|25998|26500|26356|26695|26492|25830|25810|1709246
1586836800000|2020-04-14 04:00:00|27500|26361|27274|27000|27500|27305|26500|25800|3042315
1586923200000|2020-04-15 04:00:00|27716|26637|28006|27952|28300|28270|27000|26637|5280586
1587009600000|2020-04-16 04:00:00|29274|27300|30618|30225|30860|30742|28000|27300|5068943
1587096000000|2020-04-17 04:00:00|30400|30028|29020|29000|30910|30624|28721|28650|3638600
1587355200000|2020-04-20 04:00:00|30411|27220|28300|28235|30411|28896|28135|27220|2594794
1587441600000|2020-04-21 04:00:00|28900|27220|27659|27525|28900|28000|27250|27000|2395036
1587528000000|2020-04-22 04:00:00|28500|27453|28060|27600|28500|28363|27681|27453|2152164
1587614400000|2020-04-23 04:00:00|28132|27250|28590|28449|28900|28833|27519|27250|2920532
1587700800000|2020-04-24 04:00:00|28900|27891|29185|29066|29410|29190|28427|27847|2132838
1587960000000|2020-04-27 04:00:00|29575|29129|29600|29200|29700|29674|29068|29055|2197623
1588046400000|2020-04-28 04:00:00|30035|28938|29289|28788|30314|29811|28574|28548|2506829
1588132800000|2020-04-29 04:00:00|30411|28000|28598|28423|30411|29303|28565|28000|2726747
1588219200000|2020-04-30 04:00:00|30000|27400|29246|28102|30000|29362|28300|27400|3813653
1588305600000|2020-05-01 04:00:00|30411|28000|28515|28300|30411|28865|27983|27400|2126071
1588564800000|2020-05-04 04:00:00|28841|27778|28800|28675|29255|28789|28075|27778|1693711
1588651200000|2020-05-05 04:00:00|30411|27220|29500|29201|30411|29595|28740|27220|1559573
1588737600000|2020-05-06 04:00:00|30100|29066|29467|28650|30100|29761|28790|28468|1610536
1588824000000|2020-05-07 04:00:00|30411|27220|28696|28560|30411|29217|28497|27220|2012258
1588910400000|2020-05-08 04:00:00|30411|27220|28930|28771|30411|28991|28572|27220|2140099
1589169600000|2020-05-11 04:00:00|30411|27220|28868|28743|30411|29007|28485|27220|2326981
1589256000000|2020-05-12 04:00:00|30411|27220|28589|28241|30411|29313|28329|27220|3327858
1589342400000|2020-05-13 04:00:00|28899|27876|28394|27820|28899|28800|27560|27550|4097703
1589428800000|2020-05-14 04:00:00|28899|27220|29200|29062|29245|29240|27518|27220|3998210
1589515200000|2020-05-15 04:00:00|29900|28655|29290|28831|30000|29999|28950|28655|5630004
1589774400000|2020-05-18 04:00:00|29600|29332|29545|29200|29972|29955|29200|28996|2554612
1589860800000|2020-05-19 04:00:00|29915|28820|29200|28905|29915|29449|28870|28428|1949173
1589947200000|2020-05-20 04:00:00|29490|28747|28842|28777|29709|29345|28674|28504|1876122
1590033600000|2020-05-21 04:00:00|29357|28672|28870|28695|29357|29000|28496|28278|2514643
1590120000000|2020-05-22 04:00:00|30345|27220|29035|29000|30345|29018|28417|27220|1955844
1590465600000|2020-05-26 04:00:00|30154|29052|29600|29491|30162|29699|29251|28940|2433880
1590552000000|2020-05-27 04:00:00|30600|28200|30448|30175|30600|30412|29090|28200|3806641
1590638400000|2020-05-28 04:00:00|30600|30034|30397|30301|31000|30957|30330|29782|3188447
1590724800000|2020-05-29 04:00:00|30685|30085|30560|30530|30862|30836|30090|30075|5057249
1590984000000|2020-06-01 04:00:00|31000|30508|30589|30101|31000|30700|30062|30000|1509866
1591070400000|2020-06-02 04:00:00|31247|30108|30899|30744|31303|30807|30184|30108|1296198
1591156800000|2020-06-03 04:00:00|31347|30300|30650|30500|31347|31001|30279|30150|3084480
1591243200000|2020-06-04 04:00:00|32519|29000|29830|29515|32519|30441|29443|29000|3003483
1591329600000|2020-06-05 04:00:00|30443|29430|31182|31051|31444|31428|30000|29430|4166373
1591588800000|2020-06-08 04:00:00|31728|30572|30948|30801|31728|31578|30798|30500|2862209
1591675200000|2020-06-09 04:00:00|32100|29990|31199|30925|32100|31260|30749|29990|1786569
1591761600000|2020-06-10 04:00:00|32685|29990|30574|30316|32685|31111|30287|29990|2043184
1591848000000|2020-06-11 04:00:00|30480|29990|28898|28406|30908|30420|28081|28001|4183904
1591934400000|2020-06-12 04:00:00|30000|27220|28569|28500|30000|29397|27867|27220|3426278
1592193600000|2020-06-15 04:00:00|29669|27220|28983|28797|29669|28941|27365|27220|2680357
1592280000000|2020-06-16 04:00:00|29248|28644|29400|29105|29759|29745|28756|28483|2374511
1592366400000|2020-06-17 04:00:00|32000|27220|29315|29175|32000|29563|29125|27220|1422320
1592452800000|2020-06-18 04:00:00|29779|28704|29400|29150|29779|29395|28682|28660|1721153
1592539200000|2020-06-19 04:00:00|29779|28686|29508|28870|29779|29646|28876|28686|2735830
1592798400000|2020-06-22 04:00:00|29663|28586|29399|29350|29680|29376|28671|28450|1173209
1592884800000|2020-06-23 04:00:00|30135|29099|29759|29600|30135|29926|29114|29000|2136856
1592971200000|2020-06-24 04:00:00|32685|27220|29075|28702|32685|29674|28559|27220|2012488
1593057600000|2020-06-25 04:00:00|29316|28233|29800|29551|29963|29748|28644|28233|1901145
1593144000000|2020-06-26 04:00:00|32685|27220|28743|28600|32685|29687|28586|27220|2650344
1593403200000|2020-06-29 04:00:00|29283|28605|29100|29001|29283|29227|28673|28605|1185684
1593489600000|2020-06-30 04:00:00|29504|28668|29495|29452|29700|29642|28809|28668|1406414
1593576000000|2020-07-01 04:00:00|32000|27220|30000|29601|32000|30040|29167|27220|1291944
1593662400000|2020-07-02 04:00:00|32685|27220|29900|29831|32685|30308|29725|27220|1106782
1594008000000|2020-07-06 04:00:00|30800|28668|30320|30282|30800|30340|29936|28668|1323248
1594094400000|2020-07-07 04:00:00|32000|28700|29850|29700|32000|30350|29598|28700|1100158
1594180800000|2020-07-08 04:00:00|32685|27220|29925|29841|32685|30078|29511|27220|1133307
1594267200000|2020-07-09 04:00:00|32685|27220|29383|29126|32685|29854|28750|27220|1877377
1594353600000|2020-07-10 04:00:00|30100|28770|29285|29001|30100|29412|28723|28701|1386031
1594612800000|2020-07-13 04:00:00|30100|28700|30114|30000|30455|30443|29177|28700|2515798
1594699200000|2020-07-14 04:00:00|32000|27900|31069|30965|32000|31025|29686|27900|2425053
1594785600000|2020-07-15 04:00:00|33600|28700|30429|30330|33600|31069|29733|28700|3256591
1594872000000|2020-07-16 04:00:00|31000|29715|30715|30550|31096|31081|30346|29577|2481325
1594958400000|2020-07-17 04:00:00|31324|30274|30729|30650|31469|31092|30590|30274|1763713
1595217600000|2020-07-20 04:00:00|31111|29970|30489|30350|31111|30829|30244|29970|1353126
1595304000000|2020-07-21 04:00:00|30773|30114|30700|30605|30773|30699|30300|29919|1292813
1595390400000|2020-07-22 04:00:00|30773|29909|30900|30650|30900|30750|30184|29746|1096121
1595476800000|2020-07-23 04:00:00|33221|28700|30511|30305|33221|30845|30128|28700|1129151
1595563200000|2020-07-24 04:00:00|36000|24900|30079|29711|36000|30511|29941|24900|1383264
1595822400000|2020-07-27 04:00:00|30660|29543|29949|29860|30660|30213|29742|29500|1110939
1595908800000|2020-07-28 04:00:00|36000|24000|30150|29993|36000|30140|29720|24000|1447205
1595995200000|2020-07-29 04:00:00|30660|29512|30899|30556|31000|30971|29781|29512|1673633
1596081600000|2020-07-30 04:00:00|31069|29935|30698|30500|31069|30639|29900|29785|1319972
1596168000000|2020-07-31 04:00:00|31181|30112|30311|30278|31181|30357|29805|29700|2569965
1596427200000|2020-08-03 04:00:00|30830|29703|30370|30301|30830|30462|29920|29703|1569778
1596513600000|2020-08-04 04:00:00|30886|29757|30595|30400|30890|30886|30009|29757|2288667
1596600000000|2020-08-05 04:00:00|30883|30250|31360|31300|31888|31480|30514|30105|1899723
1596686400000|2020-08-06 04:00:00|34000|28500|31449|31310|34000|31614|31052|28500|2066939
1596772800000|2020-08-07 04:00:00|31959|30792|31788|31760|31959|31895|31239|30792|1459739
1597032000000|2020-08-10 04:00:00|32367|31000|31910|31706|32530|32043|31566|31000|1521042
1597118400000|2020-08-11 04:00:00|33100|31000|31600|31558|33100|32448|31472|31000|1773804
1597204800000|2020-08-12 04:00:00|34040|28994|32227|32131|34040|32327|31774|28994|1646837
1597291200000|2020-08-13 04:00:00|34000|30000|32412|32153|34000|32167|31798|30000|1095201
1597377600000|2020-08-14 04:00:00|33911|30000|32479|32200|33911|32392|31889|30000|936178
1597636800000|2020-08-17 04:00:00|32994|32310|32199|32052|32994|32384|31947|31850|1527919
1597723200000|2020-08-18 04:00:00|33911|30000|31685|31640|33911|32237|31574|30000|1500519
1597809600000|2020-08-19 04:00:00|32232|31575|31548|31000|32232|31944|31476|31000|1028054
1597896000000|2020-08-20 04:00:00|32066|31208|31553|31300|32066|31527|31207|30890|1144637
1597982400000|2020-08-21 04:00:00|31333|30751|31425|31340|31550|31515|31054|30751|1569332
1598241600000|2020-08-24 04:00:00|31550|30948|30998|30821|31717|31704|30651|30645|1683821
1598328000000|2020-08-25 04:00:00|31330|29999|31500|31230|31500|31269|30783|29999|1005883
1598414400000|2020-08-26 04:00:00|33100|29999|30900|30600|33100|31139|30360|29999|1511943
1598500800000|2020-08-27 04:00:00|36000|25737|31500|31144|36000|31475|30559|25737|1402186
1598587200000|2020-08-28 04:00:00|32994|30000|31490|30936|32994|31581|30910|30000|1572032
1598846400000|2020-08-31 04:00:00|31884|30903|31350|31256|32225|31950|31255|30903|1973476
1598932800000|2020-09-01 04:00:00|32250|30000|31359|31102|32250|31470|31012|30000|1380114
1599019200000|2020-09-02 04:00:00|32250|30000|32100|32024|32250|32124|31227|30000|1515673
1599105600000|2020-09-03 04:00:00|32250|31450|31840|31028|32395|32367|31377|31028|2246084
1599192000000|2020-09-04 04:00:00|32523|30000|31250|31089|32523|31964|30663|30000|1521564
1599537600000|2020-09-08 04:00:00|31836|31044|30725|30479|31836|31223|30400|30370|1377093
1599624000000|2020-09-09 04:00:00|36000|25369|31496|31204|36000|31534|30725|25369|1142838
1599710400000|2020-09-10 04:00:00|35000|26987|30773|30615|35000|31444|30368|26987|1220210
1599796800000|2020-09-11 04:00:00|31450|30000|30080|30056|31450|30650|29742|29728|1655791
1600056000000|2020-09-14 04:00:00|31450|28475|30885|30751|31450|31110|30301|28475|903068
1600142400000|2020-09-15 04:00:00|31460|30312|30799|30501|31460|31150|30605|30312|749361
1600228800000|2020-09-16 04:00:00|36000|25235|30700|30610|36000|31219|30622|25235|1973868
1600315200000|2020-09-17 04:00:00|30630|30333|30909|30452|30909|30738|30225|29980|1321319
1600401600000|2020-09-18 04:00:00|36000|25235|30800|30650|36000|31032|30389|25235|2024100
1600660800000|2020-09-21 04:00:00|36000|25737|30000|29850|36000|30240|29178|25737|2357094
1600747200000|2020-09-22 04:00:00|34250|26000|29505|29300|34250|30045|29294|26000|1935721
1600833600000|2020-09-23 04:00:00|29989|28895|29290|29100|30169|29620|29185|28895|2318747
1600920000000|2020-09-24 04:00:00|29795|28707|29500|29303|29795|29487|28964|28500|1739103
1601006400000|2020-09-25 04:00:00|39800|19389|30415|30195|39800|30325|29034|19389|1281510
1601265600000|2020-09-28 04:00:00|32367|27995|30389|30331|32367|30985|30287|27995|1401954
1601352000000|2020-09-29 04:00:00|34921|26000|30669|30416|34921|30544|30076|26000|1029962
1601438400000|2020-09-30 04:00:00|32500|27977|31400|30963|32500|31448|30340|27977|1779465
1601524800000|2020-10-01 04:00:00|32367|29930|31500|31100|32367|31513|30922|29930|1491229
1601611200000|2020-10-02 04:00:00|31209|30276|31300|31156|31744|31735|30868|30100|1234584
1601870400000|2020-10-05 04:00:00|33500|29000|31815|31615|33500|31840|31320|29000|839727
1601956800000|2020-10-06 04:00:00|32500|31289|31443|31201|32500|32022|31376|31145|1174615
1602043200000|2020-10-07 04:00:00|32000|31473|32450|32265|32500|32471|31603|31430|1422804
1602129600000|2020-10-08 04:00:00|32500|32100|32600|32367|32600|32517|32114|31050|1151189
1602216000000|2020-10-09 04:00:00|32500|32118|32900|32400|33000|32804|32399|31822|1037233
1602475200000|2020-10-12 04:00:00|35022|31023|33080|33020|35022|33336|32814|31023|1367567
1602561600000|2020-10-13 04:00:00|38500|27995|33379|33344|38500|33394|32794|27995|1590380
1602648000000|2020-10-14 04:00:00|34229|32980|32230|32150|34229|33500|32050|31972|2667727
1602734400000|2020-10-15 04:00:00|32970|32020|32532|32458|32970|32693|31633|30880|1914032
1602820800000|2020-10-16 04:00:00|33257|31490|32989|32871|33337|33232|32396|31490|1509713
1603080000000|2020-10-19 04:00:00|33615|32368|32785|32433|33857|33107|32211|32200|1215685
1603166400000|2020-10-20 04:00:00|33056|32049|32631|32346|33056|32859|32214|32049|1121783
1603252800000|2020-10-21 04:00:00|35000|30000|32404|32156|35000|32631|32222|30000|1096517
1603339200000|2020-10-22 04:00:00|35000|30000|32668|32573|35000|32800|32205|30000|1108339
1603425600000|2020-10-23 04:00:00|35337|30193|33092|32800|35337|33557|32825|30193|1368515
1603684800000|2020-10-26 04:00:00|32980|31490|32310|32205|33295|32742|31857|31490|1258924
1603771200000|2020-10-27 04:00:00|32357|31766|32029|31810|33000|32413|31850|31650|1181089
1603857600000|2020-10-28 04:00:00|31896|31000|31079|30811|32073|31747|30766|30500|1831883
1603944000000|2020-10-29 04:00:00|31495|30494|30750|30165|31850|30889|30157|30000|1820867
1604030400000|2020-10-30 04:00:00|30534|29100|30700|30540|31810|30704|29975|29100|1994140
1604293200000|2020-11-02 05:00:00|31042|30306|31398|31210|32700|31300|30694|29708|2853560
1604379600000|2020-11-03 05:00:00|31700|31133|32500|32055|32646|32632|31577|31133|2420791
1604466000000|2020-11-04 05:00:00|32583|31441|35500|35350|36050|36039|31500|30200|7061369
1604552400000|2020-11-05 05:00:00|36500|35463|35765|35050|36500|36079|34977|34373|2636451
1604638800000|2020-11-06 05:00:00|35461|34961|34837|34748|36000|35600|34496|34442|1698916
1604898000000|2020-11-09 05:00:00|36000|35614|35444|34590|38000|37150|34836|34575|2615431
1604984400000|2020-11-10 05:00:00|35582|34418|35989|35329|36356|35590|34843|34418|2269623
1605070800000|2020-11-11 05:00:00|36185|35004|35299|34922|36185|35800|34949|34922|1088610
1605157200000|2020-11-12 05:00:00|35386|34229|35450|35353|36200|36042|34785|34229|1485489
1605243600000|2020-11-13 05:00:00|36190|35009|35720|35402|36190|35800|35300|35008|1182811
1605502800000|2020-11-16 05:00:00|36605|35617|35640|35475|36605|36497|35108|33999|1433135
1605589200000|2020-11-17 05:00:00|36202|35020|35279|35050|36202|35349|34803|34575|1354901
1605675600000|2020-11-18 05:00:00|35768|34599|34569|34406|36052|35450|34330|33600|1243293
1605762000000|2020-11-19 05:00:00|35455|32850|33649|33437|35455|34460|33441|32850|2193200
1605848400000|2020-11-20 05:00:00|35455|32000|33575|33255|35455|33731|33169|32000|2187901
1606107600000|2020-11-23 05:00:00|34000|33324|33650|33511|34000|33705|33167|33112|1393430
1606194000000|2020-11-24 05:00:00|35455|32410|33720|33605|35455|33993|33459|32410|1496144
1606280400000|2020-11-25 05:00:00|34257|33132|33400|33319|35100|33882|32923|32903|1405287
1606453200000|2020-11-27 05:00:00|33500|33260|33840|33812|33893|33874|33216|33150|766307
1606712400000|2020-11-30 05:00:00|35455|32500|33788|33634|35455|33783|33074|32500|2135267
1606798800000|2020-12-01 05:00:00|34444|33642|34230|34000|35417|35385|33890|33000|2057959
1606885200000|2020-12-02 05:00:00|34500|33480|34756|34550|35190|35173|34119|33480|1621943
1606971600000|2020-12-03 05:00:00|37200|32000|34950|34871|37200|35264|34659|32000|1551411
1607058000000|2020-12-04 05:00:00|35497|34550|34975|34875|35600|35115|34595|34500|1200463
1607317200000|2020-12-07 05:00:00|36500|33030|34750|34616|36500|34959|34524|33030|1403562
1607403600000|2020-12-08 05:00:00|36600|33030|34850|34786|36600|34985|34440|33030|1056765
1607490000000|2020-12-09 05:00:00|36530|32500|34581|34226|36530|34915|34171|32500|1212154
1607576400000|2020-12-10 05:00:00|36502|33030|34100|33975|36502|34581|33938|33030|1588820
1607662800000|2020-12-11 05:00:00|34545|33030|34080|33426|34545|33880|33444|33030|1616682
1607922000000|2020-12-14 05:00:00|34545|32400|33750|33616|34545|34302|33596|32400|1029061
1608008400000|2020-12-15 05:00:00|34000|33155|34060|33829|34115|34098|33706|33155|1232097
1608094800000|2020-12-16 05:00:00|35780|32500|33934|33629|35780|34144|33200|32500|1193316
1608181200000|2020-12-17 05:00:00|35030|32700|34199|34100|35030|34251|33749|32700|1161486
1608267600000|2020-12-18 05:00:00|36000|32500|34165|33629|36000|34302|33414|32500|3869553
1608526800000|2020-12-21 05:00:00|34281|33405|33650|33429|34281|33694|32955|32500|1230319
1608613200000|2020-12-22 05:00:00|34181|33049|33498|33351|34900|33688|33347|32940|1461936
1608699600000|2020-12-23 05:00:00|34128|33150|33799|33701|34173|34161|33574|33150|1108434
1608786000000|2020-12-24 05:00:00|34280|33150|34122|34092|34280|34141|33644|33150|836949
1609131600000|2020-12-28 05:00:00|35780|32940|34760|34597|35780|34771|34176|32940|1207978
1609218000000|2020-12-29 05:00:00|36600|32940|34750|34650|36600|35092|34504|32940|1259296
1609304400000|2020-12-30 05:00:00|37000|32200|34570|34450|37000|34894|34467|32200|945310
1609390800000|2020-12-31 05:00:00|34945|33920|35168|35068|35181|35095|34427|33920|814642
1609736400000|2021-01-04 05:00:00|35788|34499|34995|34505|35788|35213|34049|34031|2257200
1609822800000|2021-01-05 05:00:00|38274|32195|34511|34400|38274|35117|34300|32195|1813266
1609909200000|2021-01-06 05:00:00|35125|32500|36000|35927|36225|35950|33551|32500|4178551
1609995600000|2021-01-07 05:00:00|36678|35471|36700|36507|36700|36638|35821|35288|1708690
1610082000000|2021-01-08 05:00:00|37500|36001|37100|36350|37500|36707|35881|35700|1365653
1610341200000|2021-01-11 05:00:00|40200|32500|36250|36075|40200|36390|35926|32500|1201106
1610427600000|2021-01-12 05:00:00|36950|35511|35937|35625|36950|35977|35539|35288|1148143
1610514000000|2021-01-13 05:00:00|36950|35147|35899|35504|36950|35676|35133|35000|1025792
1610600400000|2021-01-14 05:00:00|36950|34977|35130|34561|36950|35866|35049|34550|1520263
1610686800000|2021-01-15 05:00:00|35200|34500|35025|34868|35397|35301|34581|34500|1758462
1611032400000|2021-01-19 05:00:00|36950|32700|35364|35286|36950|35674|35155|32700|1707264
1611118800000|2021-01-20 05:00:00|36202|35500|35190|35000|36202|35501|34508|34132|1597633
1611205200000|2021-01-21 05:00:00|36950|33100|35560|35420|36950|36060|35009|33100|2095372
1611291600000|2021-01-22 05:00:00|35883|34701|34900|34770|36950|35450|34755|33250|1251912
1611550800000|2021-01-25 05:00:00|37000|33100|34820|34580|37000|35020|34494|33100|1461654
1611637200000|2021-01-26 05:00:00|36950|32500|34311|34201|36950|35151|34141|32500|1279663
1611723600000|2021-01-27 05:00:00|34833|34114|33297|33001|34833|34114|32931|32900|2336913
1611810000000|2021-01-28 05:00:00|33800|32850|33849|33800|34668|34654|33422|32850|1529663
1611896400000|2021-01-29 05:00:00|36950|31000|33358|33220|36950|33888|33067|31000|2152499
1612155600000|2021-02-01 05:00:00|34103|33150|33600|33280|34340|33788|33275|33150|1724431
1612242000000|2021-02-02 05:00:00|36950|30000|34250|33861|36950|34436|33620|30000|1274322
1612328400000|2021-02-03 05:00:00|34602|33413|33900|33801|34640|34016|33474|33413|1153501
1612414800000|2021-02-04 05:00:00|34407|33475|33000|32950|34483|33810|32842|32802|3590523
1612501200000|2021-02-05 05:00:00|33572|32000|32419|32405|33572|33320|32352|32000|4836043
1612760400000|2021-02-08 05:00:00|33112|32475|32431|32371|33600|32725|32380|32301|3198972
1612846800000|2021-02-09 05:00:00|32700|31847|33119|33002|33130|33105|32185|31847|2673696
1612933200000|2021-02-10 05:00:00|33835|31847|33399|33270|33835|33570|32993|31847|2433509
1613019600000|2021-02-11 05:00:00|33800|32270|33425|33170|33800|33653|33159|32270|1647728
1613106000000|2021-02-12 05:00:00|35000|32001|32900|32824|35000|33250|32792|32001|1607760
1613451600000|2021-02-16 05:00:00|33484|32400|32590|32360|33900|32977|32250|32246|2591832
1613538000000|2021-02-17 05:00:00|35367|30000|32750|32686|35367|32832|32224|30000|1584520
1613624400000|2021-02-18 05:00:00|34355|30422|32894|32800|34355|32955|32520|30422|1243057
1613710800000|2021-02-19 05:00:00|36250|30000|32550|32430|36250|32950|32413|30000|1291355
1613970000000|2021-02-22 05:00:00|33655|30500|32788|32600|33655|32903|32041|30500|1632000
1614056400000|2021-02-23 05:00:00|33338|32232|32951|32829|33400|33383|32677|32000|2010593
1614142800000|2021-02-24 05:00:00|34355|30783|33349|33176|34355|33353|32611|30783|1795115
1614229200000|2021-02-25 05:00:00|34355|31700|33098|32661|34355|33437|32748|31700|1413924
1614315600000|2021-02-26 05:00:00|34355|31860|33345|33100|34355|33786|33011|31860|2678244
1614574800000|2021-03-01 05:00:00|36500|30000|33540|33500|36500|33886|33335|30000|2290621
1614661200000|2021-03-02 05:00:00|35400|31150|33700|33465|35400|33760|33393|31150|1426059
1614747600000|2021-03-03 05:00:00|36950|30000|33287|33109|36950|33812|33204|30000|1770557
1614834000000|2021-03-04 05:00:00|36000|30000|33369|33158|36000|34071|33194|30000|2851410
1614920400000|2021-03-05 05:00:00|36000|31099|34700|34600|36000|34826|33414|31099|2785546
1615179600000|2021-03-08 05:00:00|41950|27947|35150|35018|41950|35392|34525|27947|2125040
1615266000000|2021-03-09 05:00:00|35829|34654|35300|35130|36129|36113|35008|34000|2608616
1615352400000|2021-03-10 05:00:00|36400|34601|34999|34729|36400|35431|34875|34333|1773647
1615438800000|2021-03-11 05:00:00|35717|34543|35539|35311|35717|35590|34930|34543|1317996
1615525200000|2021-03-12 05:00:00|36000|34583|35701|35512|36000|35681|35211|34583|1246284
1615780800000|2021-03-15 04:00:00|36000|35000|35484|35200|36000|35788|35160|34863|1293107
1615867200000|2021-03-16 04:00:00|36000|34836|35500|35401|36000|35528|35192|34836|1083469
1615953600000|2021-03-17 04:00:00|36000|35460|35600|35218|36000|35800|35198|34877|1451819
1616040000000|2021-03-18 04:00:00|36000|34635|36299|35836|36490|36423|35236|34635|1984218
1616126400000|2021-03-19 04:00:00|36821|35679|36625|36570|37431|37041|35922|35322|4196994
1616385600000|2021-03-22 04:00:00|40000|33000|36788|36687|40000|36848|36083|33000|1648251
1616472000000|2021-03-23 04:00:00|37100|36032|36929|36764|37155|37154|36600|36032|1857180
1616558400000|2021-03-24 04:00:00|39400|34927|37190|37100|39400|37370|36552|34927|1842244
1616644800000|2021-03-25 04:00:00|39000|34927|37300|37101|39000|37209|36354|34927|1793629
1616731200000|2021-03-26 04:00:00|39500|34927|37630|37600|39500|37692|37035|34927|1725276
1616990400000|2021-03-29 04:00:00|39500|36750|38050|37690|39500|38035|37448|36750|1434977
1617076800000|2021-03-30 04:00:00|39500|35792|37508|37356|39500|37979|37183|35792|1556593
1617163200000|2021-03-31 04:00:00|37990|36750|37798|37169|37990|37656|37190|36750|1611112
1617249600000|2021-04-01 04:00:00|37942|36750|36850|36615|39500|37394|36600|36560|1823895
1617595200000|2021-04-05 04:00:00|37897|36168|37099|37000|37897|37253|36780|36168|1541578
1617681600000|2021-04-06 04:00:00|37606|36377|36600|36451|37897|36945|36277|35500|1579265
1617768000000|2021-04-07 04:00:00|37897|35020|36637|36564|37897|36579|36092|35020|1209258
1617854400000|2021-04-08 04:00:00|36900|36006|36689|36502|36900|36676|36295|36006|1323082
1617940800000|2021-04-09 04:00:00|36771|36000|37679|37301|37800|37652|36540|35930|1341741
1618200000000|2021-04-12 04:00:00|37897|36619|37789|37550|38000|37979|37461|36619|1646732
1618286400000|2021-04-13 04:00:00|40000|34992|37490|37410|40000|37923|37440|34992|1390898
1618372800000|2021-04-14 04:00:00|37675|36834|37750|37631|37829|37801|37450|36683|1701296
1618459200000|2021-04-15 04:00:00|38025|37126|39376|38995|39570|39223|37525|36683|2780467
1618545600000|2021-04-16 04:00:00|39676|38500|39100|39050|40293|39354|38551|38500|2389023
1618804800000|2021-04-19 04:00:00|39773|38478|39050|38930|39773|39291|38847|38478|1475906
1618891200000|2021-04-20 04:00:00|40375|38400|39700|39550|40375|39788|38788|38400|2046510
1618977600000|2021-04-21 04:00:00|40676|38749|39881|39729|40676|40147|39555|38100|1365924
1619064000000|2021-04-22 04:00:00|41563|38694|40000|39300|41563|40035|39328|38694|1173944
1619150400000|2021-04-23 04:00:00|43077|37000|40165|39350|43077|40193|39469|37000|1157691
1619409600000|2021-04-26 04:00:00|42350|38100|40398|39535|42350|40111|39443|38100|780123
1619496000000|2021-04-27 04:00:00|40200|38960|39499|39450|40200|39765|39231|38185|941827
1619582400000|2021-04-28 04:00:00|40200|38100|39499|39371|40200|39690|39349|38100|1040512
1619668800000|2021-04-29 04:00:00|40200|38100|40155|39925|40521|40211|39658|38100|1097334
1619755200000|2021-04-30 04:00:00|41805|39680|40200|39729|41805|40175|39846|38445|1087767
1620014400000|2021-05-03 04:00:00|41670|39680|40760|40450|41670|40671|40091|38688|1375884
1620100800000|2021-05-04 04:00:00|41892|39880|41158|40750|41892|41239|40000|39239|1764874
1620187200000|2021-05-05 04:00:00|43000|39880|41250|41150|43000|41250|40700|38945|1525019
1620273600000|2021-05-06 04:00:00|42379|40600|41597|41325|43000|41679|41267|40600|1711781
1620360000000|2021-05-07 04:00:00|41800|41497|41969|41306|41975|41896|41450|40863|1020395
1620619200000|2021-05-10 04:00:00|43210|39880|42180|41629|43210|42581|41750|39880|1427395
1620705600000|2021-05-11 04:00:00|44000|39880|41250|41066|44000|42169|41064|39880|1582510
1620792000000|2021-05-12 04:00:00|43210|39880|40618|40551|43210|41075|40466|39880|1485136
1620878400000|2021-05-13 04:00:00|44000|37700|41320|41050|44000|41304|40248|37700|1346992
1620964800000|2021-05-14 04:00:00|46900|34992|41299|40980|46900|41194|40853|34992|1146166
1621224000000|2021-05-17 04:00:00|45332|36580|41495|40801|45332|41212|40713|36580|792512
1621310400000|2021-05-18 04:00:00|41500|39965|41028|40700|41500|41290|40639|39965|1589052
1621396800000|2021-05-19 04:00:00|42500|39788|40949|40801|42500|41050|40429|39545|1372741
1621483200000|2021-05-20 04:00:00|42033|40000|40989|40864|42230|41383|40810|40000|987038
1621569600000|2021-05-21 04:00:00|42022|40597|41339|40808|42022|41828|41019|40000|2320777
1621828800000|2021-05-24 04:00:00|41314|40900|41115|41095|41480|41377|40997|40600|846534
1621915200000|2021-05-25 04:00:00|44291|40000|41437|41305|44291|41378|40893|38100|1307365
1622001600000|2021-05-26 04:00:00|44291|38390|41399|41251|44291|41496|41104|38390|930843
1622088000000|2021-05-27 04:00:00|43285|40000|41430|41272|43285|41508|41057|40000|889151
1622174400000|2021-05-28 04:00:00|44291|38840|41289|41170|44291|41541|41003|38840|1271044
1622520000000|2021-06-01 04:00:00|44291|38840|40825|40600|44291|41500|40619|38840|1061401
1622606400000|2021-06-02 04:00:00|41736|40000|40670|40525|41736|40911|40458|40000|1233401
1622692800000|2021-06-03 04:00:00|42000|39486|41300|40761|42000|40974|40300|39200|1129320
1622779200000|2021-06-04 04:00:00|42000|39711|40600|40525|42000|41065|40470|39711|997988
1623038400000|2021-06-07 04:00:00|41888|39413|40054|39966|41888|40707|39873|38100|1987472
1623124800000|2021-06-08 04:00:00|41800|37550|40270|40100|41800|40268|39875|37550|1870970
1623211200000|2021-06-09 04:00:00|41398|38981|40389|40054|41398|40561|40054|38945|1099169
1623297600000|2021-06-10 04:00:00|40385|39600|40298|39900|40385|40275|39847|39330|2333805
1623384000000|2021-06-11 04:00:00|41398|39330|39798|39724|41398|40326|39491|38945|1660038
1623643200000|2021-06-14 04:00:00|41398|37700|39999|39821|41398|39944|39532|37550|1203852
1623729600000|2021-06-15 04:00:00|41398|37550|40100|39950|41398|40144|39668|37550|1814287
1623816000000|2021-06-16 04:00:00|40333|38984|39715|39651|40333|40306|39667|38984|1784774
1623902400000|2021-06-17 04:00:00|41038|37700|39794|39675|41038|39804|39476|37700|1936551
1623988800000|2021-06-18 04:00:00|39735|39266|39020|38850|39735|39522|38738|38701|2948586
1624248000000|2021-06-21 04:00:00|39735|37550|39920|39807|39975|39912|38958|37400|2239626
1624334400000|2021-06-22 04:00:00|40869|39436|40300|39815|40869|40059|39793|39436|1849885
1624420800000|2021-06-23 04:00:00|40388|38523|39659|39556|40388|39900|39530|38523|1576764
1624507200000|2021-06-24 04:00:00|40388|38000|39988|39703|40388|40205|39692|38000|1867159
1624593600000|2021-06-25 04:00:00|40388|38523|40495|40400|40996|40981|39846|38523|7860535
1624852800000|2021-06-28 04:00:00|41678|38523|40199|39950|41678|40487|39800|38523|1722145
1624939200000|2021-06-29 04:00:00|41400|39487|39899|39811|41400|40317|39749|39487|1366206
1625025600000|2021-06-30 04:00:00|41678|37700|40200|40044|41678|40137|39677|37700|1595167
1625112000000|2021-07-01 04:00:00|41678|38220|40582|40450|41678|40509|40180|38220|1291549
1625198400000|2021-07-02 04:00:00|41678|39487|41000|40850|41678|40986|40406|39487|968749
1625544000000|2021-07-06 04:00:00|41678|39487|41204|40700|41678|41100|40571|39487|1217962
1625630400000|2021-07-07 04:00:00|41678|39487|41319|40821|41678|41215|40727|39487|1178240
1625716800000|2021-07-08 04:00:00|41678|39566|41050|40928|41678|41073|40510|39566|949630
1625803200000|2021-07-09 04:00:00|41678|40995|41211|41000|41678|41337|40995|40428|1068718
1626062400000|2021-07-12 04:00:00|41678|40428|41650|41550|41940|41636|41045|40428|1509413
1626148800000|2021-07-13 04:00:00|41678|41031|41955|41660|42200|41960|41573|40495|1584515
1626235200000|2021-07-14 04:00:00|44000|39200|41428|41358|44000|42208|41343|39200|1552352
1626321600000|2021-07-15 04:00:00|42750|39487|41989|41910|42750|42169|40757|39487|1491962
1626408000000|2021-07-16 04:00:00|45000|39487|42060|41995|45000|42225|41767|39487|1307599
1626667200000|2021-07-19 04:00:00|44907|37217|41128|40950|44907|41933|40681|37217|1669908
1626753600000|2021-07-20 04:00:00|44500|36764|41429|41350|44500|41748|41100|36764|1679675
1626840000000|2021-07-21 04:00:00|44907|38123|41507|41464|44907|41804|41095|38123|860890
1626926400000|2021-07-22 04:00:00|41994|40403|41736|41577|41994|41654|41386|40403|770441
1627012800000|2021-07-23 04:00:00|47248|36490|41849|41488|47248|41927|41607|36490|834019
1627272000000|2021-07-26 04:00:00|41994|40450|41395|41301|41994|41731|41093|40450|940910
1627358400000|2021-07-27 04:00:00|41994|40000|41792|41399|41994|41526|40961|40000|1429799
1627444800000|2021-07-28 04:00:00|41994|40405|40999|40831|41994|41540|40693|40213|1261998
1627531200000|2021-07-29 04:00:00|41202|40855|41200|40855|41631|41261|40858|40375|778521
1627617600000|2021-07-30 04:00:00|41372|40738|41215|41140|41994|41375|41042|40375|798885
1627876800000|2021-08-02 04:00:00|41771|41182|41750|41557|41994|41639|41301|40375|908966
1627963200000|2021-08-03 04:00:00|42098|41410|42190|41763|42600|42203|41517|40375|1247632
1628049600000|2021-08-04 04:00:00|42482|41782|42200|42050|44000|42352|41967|40852|974519
1628136000000|2021-08-05 04:00:00|42613|42054|41140|41100|42613|42316|40789|40782|2087204
1628222400000|2021-08-06 04:00:00|41468|41146|41512|41339|42100|41677|41222|41100|982780
1628481600000|2021-08-09 04:00:00|41749|40710|41085|41051|42100|41591|41045|40710|769977
1628568000000|2021-08-10 04:00:00|41253|40966|41199|41110|41693|41360|40874|40710|735573
1628654400000|2021-08-11 04:00:00|41316|40820|40800|40740|41760|41349|40760|40450|755311
1628740800000|2021-08-12 04:00:00|41150|40613|40600|40530|41150|40843|40469|40375|1082730
1628827200000|2021-08-13 04:00:00|41150|40242|41079|40967|41188|41003|40600|40242|766989
1629086400000|2021-08-16 04:00:00|41351|40766|41749|41525|41900|41738|40763|40543|1210879
1629172800000|2021-08-17 04:00:00|42189|41450|42288|42035|42507|42237|41600|40375|1189861
1629259200000|2021-08-18 04:00:00|42301|41977|42054|41578|42801|42132|41717|41063|1766815
1629345600000|2021-08-19 04:00:00|41595|41290|43000|42537|43000|42827|41301|41079|1719058
1629432000000|2021-08-20 04:00:00|42710|42352|43154|42972|43167|43134|42500|42000|1312806
1629691200000|2021-08-23 04:00:00|43258|42883|42595|42537|43258|43105|42493|42371|1140640
1629777600000|2021-08-24 04:00:00|43035|42240|42899|42320|43154|42604|42182|42025|857166
1629864000000|2021-08-25 04:00:00|42679|41966|42500|41978|43154|42359|41963|41080|982785
1629950400000|2021-08-26 04:00:00|42342|41719|41734|41504|43154|42079|41671|40375|672510
1630036800000|2021-08-27 04:00:00|42201|41561|42023|41781|42201|42032|41626|40375|752799
1630296000000|2021-08-30 04:00:00|42100|41500|41856|41732|42100|42070|41675|41500|578972
1630382400000|2021-08-31 04:00:00|42323|41658|41798|41627|42323|42058|41424|40786|1569648
1630468800000|2021-09-01 04:00:00|42136|40596|41799|41700|42845|41978|41128|40596|1090052
1630555200000|2021-09-02 04:00:00|42120|41451|42399|42330|43003|42434|41850|40591|1359024
1630641600000|2021-09-03 04:00:00|42761|42190|42286|42121|44230|42430|42068|40723|819539
1630987200000|2021-09-07 04:00:00|48000|36764|42179|42075|48000|42289|41768|36764|966747
1631073600000|2021-09-08 04:00:00|48000|35855|41539|41500|48000|42280|41421|35855|1040942
1631160000000|2021-09-09 04:00:00|42569|40750|41650|41485|42569|42017|41396|40750|848896
1631246400000|2021-09-10 04:00:00|41949|40750|40445|40389|42859|41580|40279|40259|1701767
1631505600000|2021-09-13 04:00:00|40743|40139|41474|41458|41682|41677|40651|39846|1492273
1631592000000|2021-09-14 04:00:00|42332|41352|41291|41201|42586|41719|41148|40393|1687472
1631678400000|2021-09-15 04:00:00|41470|41090|41776|41726|43000|42142|41035|40000|979800
1631764800000|2021-09-16 04:00:00|42023|41431|41684|41401|43000|42300|41501|40000|929351
1631851200000|2021-09-17 04:00:00|42123|41427|41985|41900|44000|42111|41388|40000|2432282
1632110400000|2021-09-20 04:00:00|41754|41079|41418|41120|44000|41930|40879|40000|1120306
1632196800000|2021-09-21 04:00:00|42261|40064|41233|41139|42261|41866|41190|40064|1013634
1632283200000|2021-09-22 04:00:00|41555|41207|41193|40872|42473|41371|40521|40285|1675961
1632369600000|2021-09-23 04:00:00|41639|40120|40889|40803|42376|41484|40759|40120|1501794
1632456000000|2021-09-24 04:00:00|41044|40470|40880|40708|42100|40789|40529|39841|997409
1632715200000|2021-09-27 04:00:00|41176|39841|40700|40501|42100|41208|40500|39841|1222329
1632801600000|2021-09-28 04:00:00|40492|39841|39915|39717|41500|40500|39708|39667|1594618
1632888000000|2021-09-29 04:00:00|40349|39745|40144|40050|41104|40178|39601|39190|965074
1632974400000|2021-09-30 04:00:00|40497|39558|39259|39201|42100|40349|39050|39000|1786992
1633060800000|2021-10-01 04:00:00|39059|38412|39500|39243|39844|39358|38340|38312|1687694
1633320000000|2021-10-04 04:00:00|40018|39003|39001|38650|40018|39492|38476|38062|1548463
1633406400000|2021-10-05 04:00:00|40018|37100|39343|39210|40018|39596|38892|37100|1820970
1633492800000|2021-10-06 04:00:00|40018|38863|39750|39426|40018|39474|38598|38574|1281800
1633579200000|2021-10-07 04:00:00|40018|39543|40650|40470|40830|40799|39636|39291|1352481
1633665600000|2021-10-08 04:00:00|40635|40342|40845|40800|42000|40906|40273|38971|992823
1633924800000|2021-10-11 04:00:00|42000|40460|40499|40352|42000|41114|40425|38971|972430
1634011200000|2021-10-12 04:00:00|42000|39000|40318|40180|42000|40831|40243|39000|888327
1634097600000|2021-10-13 04:00:00|40495|40159|40450|40300|41909|40528|39813|39000|1512675
1634184000000|2021-10-14 04:00:00|41800|40118|42200|42060|43351|43331|40340|39600|3839652
1634270400000|2021-10-15 04:00:00|42677|42018|42855|42805|43055|43043|42169|41250|1682633
1634529600000|2021-10-18 04:00:00|43845|41615|42620|42300|43845|42767|42403|41615|905989
1634616000000|2021-10-19 04:00:00|43601|41405|42622|42500|43601|42755|42346|41200|774809
1634702400000|2021-10-20 04:00:00|43558|41319|43569|43400|45000|43550|42504|40617|1510414
1634788800000|2021-10-21 04:00:00|44583|42322|44800|44120|45200|44300|43542|42000|1352846
1634875200000|2021-10-22 04:00:00|45382|43054|44895|44800|45382|44925|44117|43054|1496686
1635134400000|2021-10-25 04:00:00|46297|43924|45000|44949|46297|45262|44650|43924|2311805
1635220800000|2021-10-26 04:00:00|46193|43826|45900|45566|46193|45762|44800|43826|1769679
1635307200000|2021-10-27 04:00:00|46695|44303|45499|45348|47500|46018|45344|44200|1760327
1635393600000|2021-10-28 04:00:00|46620|44231|45666|45567|48000|45790|45300|43500|822170
1635480000000|2021-10-29 04:00:00|45859|45246|46200|46047|47500|46133|45316|43501|1187770
1635739200000|2021-11-01 04:00:00|50000|43501|45579|45320|50000|46515|45125|43501|1073337
1635825600000|2021-11-02 04:00:00|47500|43501|45245|45120|47684|45636|45044|43501|1375288
1635912000000|2021-11-03 04:00:00|46385|44042|46199|45733|46385|45750|44600|44042|1104904
1635998400000|2021-11-04 04:00:00|47100|43922|45739|45650|47100|45828|45234|43922|1062974
1636084800000|2021-11-05 04:00:00|48000|44517|45700|45510|48000|46109|45400|44517|1583618
1636347600000|2021-11-08 05:00:00|46910|44508|46399|46270|48200|46413|45459|44508|1053711
1636434000000|2021-11-09 05:00:00|47480|45050|46435|46300|47500|46441|46039|45050|1031521
1636520400000|2021-11-10 05:00:00|46649|45181|46507|45805|47500|46579|45674|43700|1195913
1636606800000|2021-11-11 05:00:00|46481|45767|46200|45740|47266|46100|45550|44800|1137370
1636693200000|2021-11-12 05:00:00|46048|45428|46300|45720|46973|46097|45713|44200|1009923
1636952400000|2021-11-15 05:00:00|46191|45795|45225|45056|47400|45813|45065|44200|1336684
1637038800000|2021-11-16 05:00:00|45242|44178|45225|44950|46507|45835|44948|44178|1462766
1637125200000|2021-11-17 05:00:00|45257|43808|44975|44895|47500|45393|44891|43808|997798
1637211600000|2021-11-18 05:00:00|45149|44690|44999|44900|46980|45271|44742|43501|825526
1637298000000|2021-11-19 05:00:00|45550|44598|44089|43900|46339|45050|43956|43501|1449317
1637557200000|2021-11-22 05:00:00|44203|43953|43849|43650|44575|44374|43740|43501|1126727
1637643600000|2021-11-23 05:00:00|43828|43350|44765|44600|44895|44752|43591|43350|1350039
1637730000000|2021-11-24 05:00:00|46600|44135|45098|45010|46600|45090|44595|43501|1116886
1637902800000|2021-11-26 05:00:00|46600|43501|44028|43976|46600|44768|43827|43501|1103470
1638162000000|2021-11-29 05:00:00|46800|42893|45349|45241|46800|45348|44055|42893|1806043
1638248400000|2021-11-30 05:00:00|46700|42893|44639|44522|46700|45111|44132|42893|2252277
1638334800000|2021-12-01 05:00:00|46700|42893|44689|44451|46700|45591|44415|42893|1447177
1638421200000|2021-12-02 05:00:00|46700|42930|44600|44500|46800|44778|43947|42930|1414935
1638507600000|2021-12-03 05:00:00|44815|44167|45050|44932|45500|45427|44525|43000|1518714
1638766800000|2021-12-06 05:00:00|45478|44908|46200|45795|46500|46169|45226|43801|1303874
1638853200000|2021-12-07 05:00:00|46357|46072|46353|46028|47783|46559|46029|45570|1448358
1638939600000|2021-12-08 05:00:00|46807|45248|47099|46028|48000|47016|46264|45248|1411109
1639026000000|2021-12-09 05:00:00|46900|46405|47400|47332|48500|47435|46765|45248|1050736
1639112400000|2021-12-10 05:00:00|47761|47240|47844|47251|48800|47844|47159|47012|892093
1639371600000|2021-12-13 05:00:00|48800|47613|48399|47814|48800|48302|47427|46654|1154906
1639458000000|2021-12-14 05:00:00|48377|47632|48500|47946|48800|48284|47729|46573|1378891
1639544400000|2021-12-15 05:00:00|48239|47651|50537|49439|50537|49750|48078|46756|2058784
1639630800000|2021-12-16 05:00:00|50171|49100|49698|48900|50933|49788|49025|48500|1900404
1639717200000|2021-12-17 05:00:00|49457|49072|48856|48661|50500|49296|48599|47908|2862338
1639976400000|2021-12-20 05:00:00|48483|46051|48950|48373|49300|48486|47534|46051|1292278
1640062800000|2021-12-21 05:00:00|48888|48460|48927|48580|50069|48859|48223|47487|989907
1640149200000|2021-12-22 05:00:00|48845|48421|49700|49200|49964|49537|48620|48220|710013
1640235600000|2021-12-23 05:00:00|49818|49083|49591|49320|50059|49807|49288|48220|708435
1640581200000|2021-12-27 05:00:00|50042|49227|49890|49799|50564|50009|49680|48220|538793
1640667600000|2021-12-28 05:00:00|50214|49808|50500|50100|50712|50518|49990|48220|707603
1640754000000|2021-12-29 05:00:00|50586|50172|50690|50200|50750|50720|50218|49395|636171
1640840400000|2021-12-30 05:00:00|51500|50251|50793|50000|51500|50885|50375|50000|597664
1640926800000|2021-12-31 05:00:00|51200|50103|50600|50141|51200|50681|50208|50000|618345
1641186000000|2022-01-03 05:00:00|51001|50200|50300|50189|51001|50480|49322|49300|1233999
1641272400000|2022-01-04 05:00:00|50719|49838|49320|49090|51223|50400|49090|48220|1947677
1641358800000|2022-01-05 05:00:00|49407|48610|49185|48980|50674|49687|48969|48500|1940552
1641445200000|2022-01-06 05:00:00|49503|48729|47200|47100|50500|49250|46336|46301|3489644
1641531600000|2022-01-07 05:00:00|47180|46500|45900|45770|48400|47100|45576|45555|2957683
1641790800000|2022-01-10 05:00:00|46069|45666|46748|46502|47600|46600|45451|44551|3170352
1641877200000|2022-01-11 05:00:00|49000|44551|47400|46800|49000|47033|46097|44551|1687149
1641963600000|2022-01-12 05:00:00|49000|45551|47696|47301|49000|47527|46671|45551|1843515
1642050000000|2022-01-13 05:00:00|50000|45551|46801|46601|50000|47636|46615|45551|1388364
1642136400000|2022-01-14 05:00:00|47023|45551|46999|46825|48500|47286|46500|45551|1392984
1642482000000|2022-01-18 05:00:00|49000|45551|46200|45925|49000|46564|45850|45551|1669198
1642568400000|2022-01-19 05:00:00|46271|45551|46589|46331|48500|47519|46000|45551|2096786
1642654800000|2022-01-20 05:00:00|46906|45551|46494|46259|47900|47159|46210|45551|1732276
1642741200000|2022-01-21 05:00:00|46536|45551|46117|45980|47518|47049|46044|45551|2094619
1643000400000|2022-01-24 05:00:00|46538|45551|46100|45910|48500|46409|44833|44802|2234886
1643086800000|2022-01-25 05:00:00|47100|45431|45835|45205|47100|45930|44744|44289|1737237
1643173200000|2022-01-26 05:00:00|47100|45784|46693|45350|47100|46366|45376|44800|2179647
1643259600000|2022-01-27 05:00:00|47100|45540|46160|45753|47100|46841|45670|44571|1298048
1643346000000|2022-01-28 05:00:00|46538|45583|46630|46512|48500|46626|45560|43000|1739824
1643605200000|2022-01-31 05:00:00|46993|46379|47256|47200|48000|47310|46448|45770|1678765
1643691600000|2022-02-01 05:00:00|48000|47030|46890|46751|48000|47449|46280|46257|1552906
1643778000000|2022-02-02 05:00:00|48000|46601|49390|49003|50440|50050|46938|45236|1621712
1643864400000|2022-02-03 05:00:00|48987|48321|49194|48917|50101|49910|48377|47978|2543665
1643950800000|2022-02-04 05:00:00|49259|48771|48537|48219|49300|48932|48032|47615|1487525
1644210000000|2022-02-07 05:00:00|48508|47500|48489|48370|49300|48717|48149|47500|1131242
1644296400000|2022-02-08 05:00:00|48747|48145|49439|49341|49998|49539|48085|47000|1674039
1644382800000|2022-02-09 05:00:00|49904|49335|49900|49583|50201|50091|49550|48800|1426397
1644469200000|2022-02-10 05:00:00|50174|49563|48650|48500|50499|49770|48519|48300|999654
1644555600000|2022-02-11 05:00:00|48672|48199|47980|47810|50000|49016|47660|47622|1121353
1644814800000|2022-02-14 05:00:00|47615|47167|47546|47401|48500|47742|46942|46200|1262304
1644901200000|2022-02-15 05:00:00|48200|46200|47800|47200|50066|48117|47531|46200|1260866
1644987600000|2022-02-16 05:00:00|48162|47691|48005|47600|50066|48167|47146|46200|1120350
1645074000000|2022-02-17 05:00:00|48700|46500|47083|46920|48700|47968|46898|46500|1012351
1645160400000|2022-02-18 05:00:00|48162|46200|47125|46755|50066|47492|46694|46200|1218455
1645506000000|2022-02-22 05:00:00|46532|46000|46600|46251|47500|46720|45788|45016|1373382
1645592400000|2022-02-23 05:00:00|47255|46237|46000|45631|50066|46733|45888|44000|1401835
1645678800000|2022-02-24 05:00:00|45190|44385|45500|45381|47861|45654|44587|42705|1789577
1645765200000|2022-02-25 05:00:00|50000|41000|47759|47575|50000|47576|45389|41000|1637716
1646024400000|2022-02-28 05:00:00|50000|44444|48200|47000|50000|47701|46697|44444|1931000
1646110800000|2022-03-01 05:00:00|50066|44600|47785|47651|50066|47720|46783|44600|1169680
1646197200000|2022-03-02 05:00:00|50000|44800|48500|48310|52800|48718|47720|41900|1403693
1646283600000|2022-03-03 05:00:00|52800|44600|48104|47929|52800|49130|47968|44600|1379756
1646370000000|2022-03-04 05:00:00|48825|47785|50000|49255|50000|49966|47816|46000|2130636
1646629200000|2022-03-07 05:00:00|50900|46050|48650|48529|50900|50005|48323|46000|1600092
1646715600000|2022-03-08 05:00:00|52800|44800|47700|47305|52800|48681|47174|44800|1906292
1646802000000|2022-03-09 05:00:00|50000|45731|48625|48220|50000|48766|47367|45731|1411722
1646888400000|2022-03-10 05:00:00|49200|45731|49200|48909|49900|49366|47739|45731|1147538
1646974800000|2022-03-11 05:00:00|49655|48000|48543|48255|50000|49500|48266|48000|1073325
1647230400000|2022-03-14 04:00:00|49900|45731|48979|48803|49900|49545|48533|45731|1256001
1647316800000|2022-03-15 04:00:00|52163|44908|49846|49701|52163|49983|48745|44908|1398173
1647403200000|2022-03-16 04:00:00|49995|49000|49988|49800|51264|50516|49015|48701|1390988
1647489600000|2022-03-17 04:00:00|50375|49000|50600|50450|50900|50701|49535|49000|1144841
1647576000000|2022-03-18 04:00:00|51500|49700|50770|50612|51500|51053|50161|49700|2255297
1647835200000|2022-03-21 04:00:00|51500|49940|50860|50713|51500|51300|50450|49940|988690
1647921600000|2022-03-22 04:00:00|51500|49600|50540|50400|51500|51167|50400|49600|1073811
1648008000000|2022-03-23 04:00:00|50843|49600|50800|50323|50970|50694|50204|49600|1199423
1648094400000|2022-03-24 04:00:00|51000|49700|51346|51005|51600|51565|50420|49700|1276333
1648180800000|2022-03-25 04:00:00|53500|50100|51299|51035|53500|51653|50932|50100|1119448
1648440000000|2022-03-28 04:00:00|53000|50787|51498|51231|53500|51500|50888|50100|921652
1648526400000|2022-03-29 04:00:00|52040|51239|51072|50904|52040|51948|50723|50200|1634338
1648612800000|2022-03-30 04:00:00|51406|49700|52061|51900|52499|52104|50980|49700|1278801
1648699200000|2022-03-31 04:00:00|52626|50000|51390|51000|53844|52363|50975|50000|1871524
1648785600000|2022-04-01 04:00:00|51750|50886|51252|51100|53000|51465|50710|49940|910945
1649044800000|2022-04-04 04:00:00|51684|51036|51099|51000|53500|51300|50475|50140|1101153
1649131200000|2022-04-05 04:00:00|51472|50461|51800|51575|53500|52461|50798|49940|1300563
1649217600000|2022-04-06 04:00:00|51884|51062|53240|53007|53600|53345|51400|50800|1825357
1649304000000|2022-04-07 04:00:00|54553|52887|53785|53723|54821|53821|52846|51614|1323672
1649390400000|2022-04-08 04:00:00|55500|51900|54596|54500|55500|54890|53828|51900|1997544
1649649600000|2022-04-11 04:00:00|54985|54151|54000|53565|54995|54713|53670|53059|1976345
1649736000000|2022-04-12 04:00:00|53874|53285|53748|53371|54440|54066|53083|51900|1722064
1649822400000|2022-04-13 04:00:00|54056|53353|53669|53550|54562|53817|52880|51900|1483179
1649908800000|2022-04-14 04:00:00|54988|53134|53790|53485|55368|55288|53300|53134|2312377
1650254400000|2022-04-18 04:00:00|53793|53519|53617|53513|54100|54075|53047|53000|809725
1650340800000|2022-04-19 04:00:00|53938|53217|53949|53757|54290|54244|53408|52700|892816
1650427200000|2022-04-20 04:00:00|55500|53298|54739|54555|55500|54836|53907|52667|1458709
1650513600000|2022-04-21 04:00:00|55371|54648|53650|53500|55500|54906|53606|53100|1032227
1650600000000|2022-04-22 04:00:00|54005|53108|52010|51975|54931|53710|51938|51500|1464232
1650859200000|2022-04-25 04:00:00|52094|51109|52370|52100|54931|52618|51221|50210|1420032
1650945600000|2022-04-26 04:00:00|54931|50210|51550|51378|54931|52588|51204|50210|1255021
1651032000000|2022-04-27 04:00:00|52004|50210|52380|51450|54931|52090|51003|47425|1658450
1651118400000|2022-04-28 04:00:00|54929|50210|52398|52201|54929|52618|51335|50210|1220913
1651204800000|2022-04-29 04:00:00|54931|49600|50950|50825|55000|52251|50703|49600|1168159
1651464000000|2022-05-02 04:00:00|51171|50059|50115|50000|51417|51302|49339|48800|1377144
1651550400000|2022-05-03 04:00:00|50537|49918|50300|49962|53249|50510|49751|47425|1251122
1651636800000|2022-05-04 04:00:00|50315|49894|50762|50700|53249|50967|49326|49309|2149384
1651723200000|2022-05-05 04:00:00|51285|49400|49499|49400|52600|51036|48930|48600|1508139
1651809600000|2022-05-06 04:00:00|49581|48717|49950|49500|52100|50147|48370|47000|1425107
1652068800000|2022-05-09 04:00:00|51000|48030|48850|48700|51000|49600|48459|48000|1709595
1652155200000|2022-05-10 04:00:00|49361|48617|48722|48689|51000|49587|48122|46500|1711561
1652241600000|2022-05-11 04:00:00|49300|48598|48899|48621|51000|50040|48400|47000|2037719
1652328000000|2022-05-12 04:00:00|49101|47918|47965|47870|50000|48650|47158|46500|2051065
1652414400000|2022-05-13 04:00:00|48766|47951|48797|48485|49400|48696|47615|47400|1045868
1652673600000|2022-05-16 04:00:00|48621|47992|48999|48800|50456|49560|48424|46000|1082608
1652760000000|2022-05-17 04:00:00|51000|48762|49300|49077|51000|49476|48855|46500|903106
1652846400000|2022-05-18 04:00:00|49696|47000|47109|46950|51000|49000|46843|46288|1327770
1652932800000|2022-05-19 04:00:00|47996|46258|48050|47855|48166|48156|46200|45731|1924337
1653019200000|2022-05-20 04:00:00|51000|47827|48600|48505|51000|48746|47250|45813|1378615
1653278400000|2022-05-23 04:00:00|50506|47260|49149|48605|51000|49574|48677|45968|933607
1653364800000|2022-05-24 04:00:00|49297|45968|49770|49655|51000|49804|48900|45968|1123705
1653451200000|2022-05-25 04:00:00|51000|49540|50000|49755|51000|50218|49152|46399|1406548
1653537600000|2022-05-26 04:00:00|51000|49668|50100|49800|51000|50725|49891|47600|961103
1653624000000|2022-05-27 04:00:00|50299|49457|50798|50410|51043|50697|48980|48901|1424487
1652673600000|2022-05-16 04:00:00|48621|47992|48999|48800|50456|49560|48424|46000|1082608
1652760000000|2022-05-17 04:00:00|51000|48762|49300|49077|51000|49476|48855|46500|903106
1652846400000|2022-05-18 04:00:00|49696|47000|47109|46950|51000|49000|46843|46288|1327770
1652932800000|2022-05-19 04:00:00|47996|46258|48050|47855|48166|48156|46200|45731|1924337
1653019200000|2022-05-20 04:00:00|51000|47827|48600|48505|51000|48746|47250|45813|1378615
1653278400000|2022-05-23 04:00:00|50506|47260|49149|48605|51000|49574|48677|45968|933607
1653364800000|2022-05-24 04:00:00|49297|45968|49770|49655|51000|49804|48900|45968|1123705
1653451200000|2022-05-25 04:00:00|51000|49540|50000|49755|51000|50218|49152|46399|1406548
1653537600000|2022-05-26 04:00:00|51000|49668|50100|49800|51000|50725|49891|47600|961103
1653624000000|2022-05-27 04:00:00|50299|49457|50798|50410|51043|50697|48980|48901|1424487
1653969600000|2022-05-31 04:00:00|50969|50201|49779|49720|51000|50417|49582|48700|1219799
1654056000000|2022-06-01 04:00:00|50121|49616|49318|49113|51000|50080|48798|48000|800683
1654142400000|2022-06-02 04:00:00|49635|49035|49451|49225|51000|49423|48305|46713|1043033
1654228800000|2022-06-03 04:00:00|49463|48792|48650|48520|51000|49146|48495|46426|903980
1654488000000|2022-06-06 04:00:00|49193|48633|49070|48955|50994|49352|48700|46426|720088
1654574400000|2022-06-07 04:00:00|50964|47068|49700|49415|51000|49754|48737|46000|1008581
1654660800000|2022-06-08 04:00:00|51484|47737|49485|49353|51484|49761|48862|47400|1402311
1654747200000|2022-06-09 04:00:00|49600|48768|49000|48882|51000|49639|48784|47000|1670319
1654833600000|2022-06-10 04:00:00|50518|47000|48708|48463|51000|48999|48100|47000|1239587
1655092800000|2022-06-13 04:00:00|48163|46045|47300|46970|49900|48133|46730|46045|1709094
1655179200000|2022-06-14 04:00:00|48101|47010|46399|46175|48101|47251|45761|45690|1419363
1655265600000|2022-06-15 04:00:00|47040|46131|46828|46501|47159|46892|45667|45609|1052061
1655352000000|2022-06-16 04:00:00|46200|44427|45800|45500|47175|45775|45079|44427|1522278
1655438400000|2022-06-17 04:00:00|47196|44428|45387|45244|49189|46117|44989|43200|2303001
1655784000000|2022-06-21 04:00:00|47100|45071|48100|47955|49166|48507|45587|44400|3294976
1655870400000|2022-06-22 04:00:00|48047|46927|48820|48500|49600|49582|47490|46285|2731021
1655956800000|2022-06-23 04:00:00|50892|48416|49980|49751|50994|50351|49200|46000|2339796
1656043200000|2022-06-24 04:00:00|51606|50001|49564|49500|51606|50320|48664|48624|6714319
1656302400000|2022-06-27 04:00:00|50754|49604|50800|50596|51200|51187|49250|48362|1999746
1656388800000|2022-06-28 04:00:00|51800|47937|51402|50843|51861|51809|50525|47937|2632677
1656475200000|2022-06-29 04:00:00|52500|48500|51605|51470|52500|51860|50643|48500|2067378
1656561600000|2022-06-30 04:00:00|51511|50936|51500|51211|52000|51624|51008|50200|1349398
1656648000000|2022-07-01 04:00:00|51270|45875|51802|51750|55501|51790|50259|45875|1177291
1656993600000|2022-07-05 04:00:00|54000|50250|50598|50200|54000|51630|49242|49200|1446178
1657080000000|2022-07-06 04:00:00|51700|49280|51575|51451|51948|51728|50453|49280|1115186
1657166400000|2022-07-07 04:00:00|55000|47400|51390|51251|55000|51722|51226|47400|1159046
1657252800000|2022-07-08 04:00:00|52500|50600|52000|51801|53244|52818|51126|50600|1584052
1657512000000|2022-07-11 04:00:00|52006|51400|51782|51650|52795|52140|51225|51176|681737
1657598400000|2022-07-12 04:00:00|51675|51014|51442|51350|52795|51879|51069|50600|1223722
1657684800000|2022-07-13 04:00:00|51686|50902|50100|49851|52795|51331|49999|49600|1775019
1657771200000|2022-07-14 04:00:00|50125|49498|50898|50500|51788|50571|49251|48000|1651088
1657857600000|2022-07-15 04:00:00|50686|48500|53136|52900|53200|53182|50674|48500|3288574
1658116800000|2022-07-18 04:00:00|54334|53391|52180|52001|54450|53455|51892|51506|1452105
1658203200000|2022-07-19 04:00:00|53257|51684|53500|53020|53500|53378|52100|50100|1333242
1658289600000|2022-07-20 04:00:00|54931|52552|51947|51911|54931|53360|51574|51569|2063891
1658376000000|2022-07-21 04:00:00|52181|51543|52200|52010|53952|52232|51157|50100|1340642
1658462400000|2022-07-22 04:00:00|55000|49500|52200|52100|55000|52700|51852|49500|902748
1658721600000|2022-07-25 04:00:00|53051|51500|52940|52872|53952|53284|52436|51500|883501
1658808000000|2022-07-26 04:00:00|53757|52000|53140|53008|53952|53764|52800|52000|1287443
1658894400000|2022-07-27 04:00:00|53685|53002|53501|53400|53952|53768|52830|52000|1219702
1658980800000|2022-07-28 04:00:00|53996|52100|54148|54000|54500|54431|53190|52100|1185252
1659067200000|2022-07-29 04:00:00|55800|54001|54344|54155|55800|54378|53689|53659|1156796
1659326400000|2022-08-01 04:00:00|55919|53000|53579|53500|55919|54450|53113|53000|1110556
1659412800000|2022-08-02 04:00:00|55000|52992|53985|53546|55000|54026|53193|52200|853785
1659499200000|2022-08-03 04:00:00|53814|53313|54200|54100|54937|54356|53609|52500|839655
1659585600000|2022-08-04 04:00:00|54510|52300|53469|53311|54937|54346|53278|52300|1073612
1659672000000|2022-08-05 04:00:00|54980|53067|53590|53427|54980|53592|52760|52328|1137124
1659931200000|2022-08-08 04:00:00|55115|53364|53788|53671|55115|54097|53344|52100|716369
1660017600000|2022-08-09 04:00:00|54076|53408|53770|53706|55000|54568|53648|53000|1064971
1660104000000|2022-08-10 04:00:00|55000|53000|53750|53600|55000|54400|53391|53000|988480
1660190400000|2022-08-11 04:00:00|54525|53526|53350|53260|55000|53863|52970|52770|1388035
1660276800000|2022-08-12 04:00:00|56000|51651|54450|54370|56000|54421|53316|51651|913965
1660536000000|2022-08-15 04:00:00|55000|53445|54517|54350|55000|54700|53883|53445|599667
1660622400000|2022-08-16 04:00:00|55476|53445|54680|54500|55476|54738|54257|53445|825539
1660708800000|2022-08-17 04:00:00|57500|52100|54500|54326|57500|54779|54171|52100|665472
1660795200000|2022-08-18 04:00:00|54775|53440|54522|54406|55000|54800|54188|53440|658100
1660881600000|2022-08-19 04:00:00|57380|52100|54898|54832|57380|55311|54200|52100|1038128
1661140800000|2022-08-22 04:00:00|56586|53872|54600|54520|56586|54939|54063|53579|722493
1661227200000|2022-08-23 04:00:00|55000|54260|53790|53471|55000|54490|53333|53062|866059
1661313600000|2022-08-24 04:00:00|54900|52100|53730|53625|54900|53970|53562|52100|811132
1661400000000|2022-08-25 04:00:00|54600|52100|54155|54041|54600|54200|53150|52100|892007
1661486400000|2022-08-26 04:00:00|54644|53000|52910|52835|54644|54312|52827|52788|786998