820558800000|1996-01-02 05:00:00|3331.25|3331.25|3387.5|3387.5|3387.5|3387.5|3325|3325|976600
820645200000|1996-01-03 05:00:00|3400|3400|3493.75|3493.75|3493.75|3493.75|3400|3400|1248800
820731600000|1996-01-04 05:00:00|3468.75|3468.75|3431.25|3431.25|3525|3525|3406.25|3406.25|1459200
820818000000|1996-01-05 05:00:00|3412.5|3412.5|3468.75|3468.75|3468.75|3468.75|3400|3400|1123000
821077200000|1996-01-08 05:00:00|3437.5|3437.5|3443.75|3443.75|3443.75|3443.75|3406.25|3406.25|233000
821163600000|1996-01-09 05:00:00|3456.25|3456.25|3431.25|3431.25|3462.5|3462.5|3425|3425|1245800
821250000000|1996-01-10 05:00:00|3431.25|3431.25|3412.5|3412.5|3443.75|3443.75|3406.25|3406.25|1578400
821336400000|1996-01-11 05:00:00|3412.5|3412.5|3437.5|3437.5|3437.5|3437.5|3393.75|3393.75|1819800
821422800000|1996-01-12 05:00:00|3437.5|3437.5|3437.5|3437.5|3456.25|3456.25|3412.5|3412.5|1249800
821682000000|1996-01-15 05:00:00|3431.25|3431.25|3462.5|3462.5|3481.25|3481.25|3431.25|3431.25|761800
821768400000|1996-01-16 05:00:00|3475|3475|3531.25|3531.25|3531.25|3531.25|3462.5|3462.5|985800
821854800000|1996-01-17 05:00:00|3525|3525|3506.25|3506.25|3556.25|3556.25|3506.25|3506.25|1188400
821941200000|1996-01-18 05:00:00|3493.75|3493.75|3493.75|3493.75|3500|3500|3475|3475|909400
822027600000|1996-01-19 05:00:00|3462.5|3462.5|3456.25|3456.25|3487.5|3487.5|3443.75|3443.75|1669400
822286800000|1996-01-22 05:00:00|3431.25|3431.25|3400|3400|3450|3450|3375|3375|1994800
822373200000|1996-01-23 05:00:00|3393.75|3393.75|3368.75|3368.75|3393.75|3393.75|3337.5|3337.5|1295400
822459600000|1996-01-24 05:00:00|3362.5|3362.5|3418.75|3418.75|3418.75|3418.75|3356.25|3356.25|1162800
822546000000|1996-01-25 05:00:00|3400|3400|3381.25|3381.25|3412.5|3412.5|3375|3375|788800
822632400000|1996-01-26 05:00:00|3381.25|3381.25|3387.5|3387.5|3412.5|3412.5|3362.5|3362.5|1209600
822891600000|1996-01-29 05:00:00|3400|3400|3375|3375|3400|3400|3362.5|3362.5|1140000
822978000000|1996-01-30 05:00:00|3375|3375|3381.25|3381.25|3381.25|3381.25|3325|3325|985800
823064400000|1996-01-31 05:00:00|3393.75|3393.75|3443.75|3443.75|3443.75|3443.75|3368.75|3368.75|1386000
823150800000|1996-02-01 05:00:00|3425|3425|3450|3450|3468.75|3468.75|3418.75|3418.75|1251200
823237200000|1996-02-02 05:00:00|3493.75|3493.75|3443.75|3443.75|3500|3500|3437.5|3437.5|1914000
823496400000|1996-02-05 05:00:00|3462.5|3462.5|3487.5|3487.5|3500|3500|3456.25|3456.25|1448800
823582800000|1996-02-06 05:00:00|3481.25|3481.25|3531.25|3531.25|3537.5|3537.5|3462.5|3462.5|1334800
823669200000|1996-02-07 05:00:00|3537.5|3537.5|3618.75|3618.75|3631.25|3631.25|3537.5|3537.5|1748000
823755600000|1996-02-08 05:00:00|3606.25|3606.25|3593.75|3593.75|3606.25|3606.25|3518.75|3518.75|1854000
823842000000|1996-02-09 05:00:00|3593.75|3593.75|3618.75|3618.75|3643.75|3643.75|3587.5|3587.5|1675600
824101200000|1996-02-12 05:00:00|3618.75|3618.75|3718.75|3718.75|3737.5|3737.5|3618.75|3618.75|1428800
824187600000|1996-02-13 05:00:00|3706.25|3706.25|3675|3675|3743.75|3743.75|3668.75|3668.75|1443400
824274000000|1996-02-14 05:00:00|3662.5|3662.5|3612.5|3612.5|3687.5|3687.5|3612.5|3612.5|1161600
824360400000|1996-02-15 05:00:00|3612.5|3612.5|3512.5|3512.5|3618.75|3618.75|3512.5|3512.5|1360400
824446800000|1996-02-16 05:00:00|3518.75|3518.75|3418.75|3418.75|3518.75|3518.75|3418.75|3418.75|2763000
824792400000|1996-02-20 05:00:00|3387.5|3387.5|3350|3350|3431.25|3431.25|3306.25|3306.25|1443800
824878800000|1996-02-21 05:00:00|3356.25|3356.25|3381.25|3381.25|3400|3400|3343.75|3343.75|2160000
824965200000|1996-02-22 05:00:00|3393.75|3393.75|3418.75|3418.75|3418.75|3418.75|3387.5|3387.5|1783400
825051600000|1996-02-23 05:00:00|3431.25|3431.25|3400|3400|3443.75|3443.75|3356.25|3356.25|1306200
825310800000|1996-02-26 05:00:00|3387.5|3387.5|3312.5|3312.5|3393.75|3393.75|3287.5|3287.5|1170600
825397200000|1996-02-27 05:00:00|3325|3325|3293.75|3293.75|3325|3325|3256.25|3256.25|1344200
825483600000|1996-02-28 05:00:00|3331.25|3331.25|3300|3300|3356.25|3356.25|3262.5|3262.5|915600
825570000000|1996-02-29 05:00:00|3262.5|3262.5|3306.25|3306.25|3306.25|3306.25|3237.5|3237.5|2172200
825656400000|1996-03-01 05:00:00|3318.75|3318.75|3306.25|3306.25|3331.25|3331.25|3231.25|3231.25|1469400
825915600000|1996-03-04 05:00:00|3306.25|3306.25|3281.25|3281.25|3325|3325|3268.75|3268.75|1140600
826002000000|1996-03-05 05:00:00|3275|3275|3287.5|3287.5|3293.75|3293.75|3250|3250|1269600
826088400000|1996-03-06 05:00:00|3287.5|3287.5|3268.75|3268.75|3318.75|3318.75|3268.75|3268.75|1242600
826174800000|1996-03-07 05:00:00|3262.5|3262.5|3250|3250|3262.5|3262.5|3225|3225|905000
826261200000|1996-03-08 05:00:00|3187.5|3187.5|3181.25|3181.25|3212.5|3212.5|3175|3175|2137200
826520400000|1996-03-11 05:00:00|3175|3175|3200|3200|3250|3250|3168.75|3168.75|2073400
826606800000|1996-03-12 05:00:00|3175|3175|3131.25|3131.25|3187.5|3187.5|3062.5|3062.5|2165600
826693200000|1996-03-13 05:00:00|3137.5|3137.5|3112.5|3112.5|3137.5|3137.5|3087.5|3087.5|1599800
826779600000|1996-03-14 05:00:00|3093.75|3093.75|3062.5|3062.5|3106.25|3106.25|3056.25|3056.25|1458000
826866000000|1996-03-15 05:00:00|3068.75|3068.75|3075|3075|3112.5|3112.5|3068.75|3068.75|2480600
827125200000|1996-03-18 05:00:00|3112.5|3112.5|3150|3150|3150|3150|3100|3100|2268800
827211600000|1996-03-19 05:00:00|3168.75|3168.75|3187.5|3187.5|3193.75|3193.75|3143.75|3143.75|2934000
827298000000|1996-03-20 05:00:00|3200|3200|3231.25|3231.25|3231.25|3231.25|3181.25|3181.25|1242200
827384400000|1996-03-21 05:00:00|3225|3225|3218.75|3218.75|3243.75|3243.75|3200|3200|952800
827470800000|1996-03-22 05:00:00|3231.25|3231.25|3218.75|3218.75|3237.5|3237.5|3212.5|3212.5|641600
827730000000|1996-03-25 05:00:00|3225|3225|3218.75|3218.75|3268.75|3268.75|3200|3200|995600
827816400000|1996-03-26 05:00:00|3218.75|3218.75|3212.5|3212.5|3225|3225|3200|3200|1048400
827902800000|1996-03-27 05:00:00|3193.75|3193.75|3181.25|3181.25|3218.75|3218.75|3168.75|3168.75|1014400
827989200000|1996-03-28 05:00:00|3168.75|3168.75|3106.25|3106.25|3187.5|3187.5|3093.75|3093.75|1620000
828075600000|1996-03-29 05:00:00|3131.25|3131.25|3093.75|3093.75|3143.75|3143.75|3081.25|3081.25|1007800
828334800000|1996-04-01 05:00:00|3137.5|3137.5|3156.25|3156.25|3168.75|3168.75|3125|3125|2365000
828421200000|1996-04-02 05:00:00|3150|3150|3181.25|3181.25|3200|3200|3137.5|3137.5|2105200
828507600000|1996-04-03 05:00:00|3168.75|3168.75|3131.25|3131.25|3168.75|3168.75|3118.75|3118.75|1238600
828594000000|1996-04-04 05:00:00|3125|3125|3100|3100|3131.25|3131.25|3075|3075|1116000
828936000000|1996-04-08 04:00:00|2950|2950|3006.25|3006.25|3012.5|3012.5|2950|2950|2400200
829022400000|1996-04-09 04:00:00|3006.25|3006.25|3000|3000|3025|3025|2987.5|2987.5|1526200
829108800000|1996-04-10 04:00:00|3000|3000|3062.5|3062.5|3087.5|3087.5|2993.75|2993.75|2018600
829195200000|1996-04-11 04:00:00|3056.25|3056.25|2975|2975|3062.5|3062.5|2968.75|2968.75|1458800
829281600000|1996-04-12 04:00:00|2993.75|2993.75|3056.25|3056.25|3056.25|3056.25|2981.25|2981.25|1475200
829540800000|1996-04-15 04:00:00|3056.25|3056.25|3068.75|3068.75|3081.25|3081.25|3037.5|3037.5|809600
829627200000|1996-04-16 04:00:00|3056.25|3056.25|3012.5|3012.5|3056.25|3056.25|3000|3000|1314800
829713600000|1996-04-17 04:00:00|3025|3025|3093.75|3093.75|3100|3100|3012.5|3012.5|2419800
829800000000|1996-04-18 04:00:00|3112.5|3112.5|3125|3125|3137.5|3137.5|3106.25|3106.25|1951200
829886400000|1996-04-19 04:00:00|3143.75|3143.75|3250|3250|3250|3250|3137.5|3137.5|2244800
830145600000|1996-04-22 04:00:00|3387.5|3387.5|3362.5|3362.5|3387.5|3387.5|3337.5|3337.5|3166800
830232000000|1996-04-23 04:00:00|3343.75|3343.75|3312.5|3312.5|3356.25|3356.25|3262.5|3262.5|1746800
830318400000|1996-04-24 04:00:00|3318.75|3318.75|3268.75|3268.75|3325|3325|3256.25|3256.25|1107000
830404800000|1996-04-25 04:00:00|3250|3250|3343.75|3343.75|3350|3350|3243.75|3243.75|1283800
830491200000|1996-04-26 04:00:00|3337.5|3337.5|3281.25|3281.25|3337.5|3337.5|3281.25|3281.25|1261600
830750400000|1996-04-29 04:00:00|3256.25|3256.25|3256.25|3256.25|3275|3275|3243.75|3243.75|687800
830836800000|1996-04-30 04:00:00|3256.25|3256.25|3250|3250|3275|3275|3212.5|3212.5|966200
830923200000|1996-05-01 04:00:00|3225|3225|3237.5|3237.5|3250|3250|3225|3225|864200
831009600000|1996-05-02 04:00:00|3225|3225|3150|3150|3225|3225|3137.5|3137.5|1606600
831096000000|1996-05-03 04:00:00|3162.5|3162.5|3131.25|3131.25|3175|3175|3106.25|3106.25|1414600
831355200000|1996-05-06 04:00:00|3143.75|3143.75|3131.25|3131.25|3150|3150|3087.5|3087.5|1296000
831441600000|1996-05-07 04:00:00|3125|3125|3125|3125|3137.5|3137.5|3100|3100|1052600
831528000000|1996-05-08 04:00:00|3100|3100|3162.5|3162.5|3168.75|3168.75|3087.5|3087.5|1219600
831614400000|1996-05-09 04:00:00|3150|3150|3193.75|3193.75|3231.25|3231.25|3143.75|3143.75|863600
831700800000|1996-05-10 04:00:00|3237.5|3237.5|3256.25|3256.25|3262.5|3262.5|3218.75|3218.75|1395400
831960000000|1996-05-13 04:00:00|3281.25|3281.25|3262.5|3262.5|3281.25|3281.25|3218.75|3218.75|797800
832046400000|1996-05-14 04:00:00|3281.25|3281.25|3243.75|3243.75|3281.25|3281.25|3231.25|3231.25|819000
832132800000|1996-05-15 04:00:00|3225|3225|3200|3200|3237.5|3237.5|3193.75|3193.75|855600
832219200000|1996-05-16 04:00:00|3187.5|3187.5|3212.5|3212.5|3243.75|3243.75|3175|3175|967800
832305600000|1996-05-17 04:00:00|3243.75|3243.75|3206.25|3206.25|3250|3250|3200|3200|1071200
832564800000|1996-05-20 04:00:00|3218.75|3218.75|3143.75|3143.75|3231.25|3231.25|3137.5|3137.5|975000
832651200000|1996-05-21 04:00:00|3168.75|3168.75|3187.5|3187.5|3206.25|3206.25|3156.25|3156.25|879000
832737600000|1996-05-22 04:00:00|3187.5|3187.5|3168.75|3168.75|3193.75|3193.75|3143.75|3143.75|1369600
832824000000|1996-05-23 04:00:00|3168.75|3168.75|3137.5|3137.5|3187.5|3187.5|3118.75|3118.75|852000
832910400000|1996-05-24 04:00:00|3150|3150|3193.75|3193.75|3206.25|3206.25|3143.75|3143.75|600800
833256000000|1996-05-28 04:00:00|3212.5|3212.5|3175|3175|3218.75|3218.75|3156.25|3156.25|915000
833342400000|1996-05-29 04:00:00|3181.25|3181.25|3143.75|3143.75|3200|3200|3143.75|3143.75|786200
833428800000|1996-05-30 04:00:00|3137.5|3137.5|3100|3100|3143.75|3143.75|3093.75|3093.75|974800
833515200000|1996-05-31 04:00:00|3106.25|3106.25|3118.75|3118.75|3131.25|3131.25|3081.25|3081.25|1080800
833774400000|1996-06-03 04:00:00|3106.25|3106.25|3062.5|3062.5|3106.25|3106.25|3056.25|3056.25|967200
833860800000|1996-06-04 04:00:00|3087.5|3087.5|3081.25|3081.25|3093.75|3093.75|3062.5|3062.5|639600
833947200000|1996-06-05 04:00:00|3075|3075|3162.5|3162.5|3162.5|3162.5|3075|3075|886200
834033600000|1996-06-06 04:00:00|3175|3175|3131.25|3131.25|3175|3175|3131.25|3131.25|680200
834120000000|1996-06-07 04:00:00|3100|3100|3131.25|3131.25|3137.5|3137.5|3087.5|3087.5|804000
834379200000|1996-06-10 04:00:00|3137.5|3137.5|3156.25|3156.25|3162.5|3162.5|3118.75|3118.75|769000
834465600000|1996-06-11 04:00:00|3162.5|3162.5|3125|3125|3181.25|3181.25|3112.5|3112.5|622400
834552000000|1996-06-12 04:00:00|3137.5|3137.5|3081.25|3081.25|3137.5|3137.5|3081.25|3081.25|1296400
834638400000|1996-06-13 04:00:00|3075|3075|3068.75|3068.75|3093.75|3093.75|3062.5|3062.5|1265000
834724800000|1996-06-14 04:00:00|3075|3075|3056.25|3056.25|3081.25|3081.25|3043.75|3043.75|610000
834984000000|1996-06-17 04:00:00|3056.25|3056.25|3037.5|3037.5|3056.25|3056.25|3037.5|3037.5|623000
835070400000|1996-06-18 04:00:00|3037.5|3037.5|3006.25|3006.25|3043.75|3043.75|3000|3000|777600
835156800000|1996-06-19 04:00:00|3012.5|3012.5|3012.5|3012.5|3031.25|3031.25|3006.25|3006.25|875600
835243200000|1996-06-20 04:00:00|3018.75|3018.75|3056.25|3056.25|3062.5|3062.5|3012.5|3012.5|1795000
835329600000|1996-06-21 04:00:00|3062.5|3062.5|3093.75|3093.75|3093.75|3093.75|3056.25|3056.25|2494000
835588800000|1996-06-24 04:00:00|3100|3100|3087.5|3087.5|3100|3100|3081.25|3081.25|793600
835675200000|1996-06-25 04:00:00|3093.75|3093.75|3062.5|3062.5|3100|3100|3050|3050|713200
835761600000|1996-06-26 04:00:00|3062.5|3062.5|3062.5|3062.5|3087.5|3087.5|3056.25|3056.25|633800
835848000000|1996-06-27 04:00:00|3056.25|3056.25|3106.25|3106.25|3106.25|3106.25|3050|3050|821400
835934400000|1996-06-28 04:00:00|3100|3100|3187.5|3187.5|3187.5|3187.5|3087.5|3087.5|1313200
836193600000|1996-07-01 04:00:00|3175|3175|3137.5|3137.5|3175|3175|3125|3125|821200
836280000000|1996-07-02 04:00:00|3137.5|3137.5|3137.5|3137.5|3156.25|3156.25|3131.25|3131.25|915400
836366400000|1996-07-03 04:00:00|3131.25|3131.25|3187.5|3187.5|3200|3200|3125|3125|892200
836539200000|1996-07-05 04:00:00|3137.5|3137.5|3087.5|3087.5|3143.75|3143.75|3075|3075|1193800
836798400000|1996-07-08 04:00:00|3043.75|3043.75|2975|2975|3050|3050|2968.75|2968.75|1916600
836884800000|1996-07-09 04:00:00|2987.5|2987.5|3018.75|3018.75|3043.75|3043.75|2975|2975|1185600
836971200000|1996-07-10 04:00:00|3037.5|3037.5|3018.75|3018.75|3037.5|3037.5|2981.25|2981.25|974800
837057600000|1996-07-11 04:00:00|3025|3025|3031.25|3031.25|3056.25|3056.25|2981.25|2981.25|1271000
837144000000|1996-07-12 04:00:00|3037.5|3037.5|3087.5|3087.5|3093.75|3093.75|3018.75|3018.75|1100000
837403200000|1996-07-15 04:00:00|3081.25|3081.25|3056.25|3056.25|3093.75|3093.75|3050|3050|1461400
837489600000|1996-07-16 04:00:00|3056.25|3056.25|3056.25|3056.25|3075|3075|2962.5|2962.5|1543800
837576000000|1996-07-17 04:00:00|3056.25|3056.25|2993.75|2993.75|3075|3075|2962.5|2962.5|1566000
837662400000|1996-07-18 04:00:00|3000|3000|2981.25|2981.25|3037.5|3037.5|2975|2975|937600
837748800000|1996-07-19 04:00:00|2981.25|2981.25|2968.75|2968.75|2993.75|2993.75|2956.25|2956.25|974800
838008000000|1996-07-22 04:00:00|2962.5|2962.5|2931.25|2931.25|2968.75|2968.75|2931.25|2931.25|1241400
838094400000|1996-07-23 04:00:00|2937.5|2937.5|2912.5|2912.5|2962.5|2962.5|2906.25|2906.25|1110200
838180800000|1996-07-24 04:00:00|2881.25|2881.25|2937.5|2937.5|2937.5|2937.5|2868.75|2868.75|982000
838267200000|1996-07-25 04:00:00|2950|2950|2906.25|2906.25|2962.5|2962.5|2906.25|2906.25|685400
838353600000|1996-07-26 04:00:00|2912.5|2912.5|2925|2925|2931.25|2931.25|2906.25|2906.25|1127800
838612800000|1996-07-29 04:00:00|2950|2950|2950|2950|2968.75|2968.75|2943.75|2943.75|1119200
838699200000|1996-07-30 04:00:00|2950|2950|2931.25|2931.25|2956.25|2956.25|2925|2925|1083600
838785600000|1996-07-31 04:00:00|2925|2925|2956.25|2956.25|2968.75|2968.75|2918.75|2918.75|1386400
838872000000|1996-08-01 04:00:00|2962.5|2962.5|3037.5|3037.5|3043.75|3043.75|2953.125|2953.125|1055600
838958400000|1996-08-02 04:00:00|3100|3100|3075|3075|3100|3100|3062.5|3062.5|1143400
839217600000|1996-08-05 04:00:00|3075|3075|3068.75|3068.75|3087.5|3087.5|3062.5|3062.5|645200
839304000000|1996-08-06 04:00:00|3081.25|3081.25|3081.25|3081.25|3087.5|3087.5|3056.25|3056.25|1221400
839390400000|1996-08-07 04:00:00|3087.5|3087.5|3050|3050|3100|3100|3037.5|3037.5|1119600
839476800000|1996-08-08 04:00:00|3050|3050|2987.5|2987.5|3050|3050|2975|2975|955800
839563200000|1996-08-09 04:00:00|3000|3000|3012.5|3012.5|3018.75|3018.75|2993.75|2993.75|849600
839822400000|1996-08-12 04:00:00|3018.75|3018.75|3062.5|3062.5|3068.75|3068.75|2981.25|2981.25|1201800
839908800000|1996-08-13 04:00:00|3050|3050|3012.5|3012.5|3056.25|3056.25|3000|3000|782400
839995200000|1996-08-14 04:00:00|3006.25|3006.25|2987.5|2987.5|3031.25|3031.25|2987.5|2987.5|677000
840081600000|1996-08-15 04:00:00|2987.5|2987.5|2956.25|2956.25|2993.75|2993.75|2950|2950|1325000
840168000000|1996-08-16 04:00:00|2956.25|2956.25|2931.25|2931.25|2962.5|2962.5|2931.25|2931.25|1762200
840427200000|1996-08-19 04:00:00|2937.5|2937.5|2950|2950|2968.75|2968.75|2937.5|2937.5|1148600
840513600000|1996-08-20 04:00:00|2956.25|2956.25|2943.75|2943.75|2962.5|2962.5|2943.75|2943.75|953600
840600000000|1996-08-21 04:00:00|2943.75|2943.75|2950|2950|2956.25|2956.25|2925|2925|921200
840686400000|1996-08-22 04:00:00|2937.5|2937.5|2956.25|2956.25|2956.25|2956.25|2937.5|2937.5|630000
840772800000|1996-08-23 04:00:00|2931.25|2931.25|2925|2925|2943.75|2943.75|2912.5|2912.5|721800
841032000000|1996-08-26 04:00:00|2912.5|2912.5|2862.5|2862.5|2918.75|2918.75|2856.25|2856.25|1534000
841118400000|1996-08-27 04:00:00|2862.5|2862.5|2850|2850|2862.5|2862.5|2831.25|2831.25|1572400
841204800000|1996-08-28 04:00:00|2850|2850|2850|2850|2856.25|2856.25|2837.5|2837.5|1059600
841291200000|1996-08-29 04:00:00|2837.5|2837.5|2831.25|2831.25|2850|2850|2812.5|2812.5|1535200
841377600000|1996-08-30 04:00:00|2843.75|2843.75|2812.5|2812.5|2843.75|2843.75|2793.75|2793.75|1137000
841723200000|1996-09-03 04:00:00|2781.25|2781.25|2793.75|2793.75|2806.25|2806.25|2768.75|2768.75|1515200
841809600000|1996-09-04 04:00:00|2793.75|2793.75|2800|2800|2806.25|2806.25|2781.25|2781.25|1204400
841896000000|1996-09-05 04:00:00|2787.5|2787.5|2768.75|2768.75|2825|2825|2756.25|2756.25|1261600
841982400000|1996-09-06 04:00:00|2762.5|2762.5|2756.25|2756.25|2787.5|2787.5|2756.25|2756.25|1302600
842241600000|1996-09-09 04:00:00|2781.25|2781.25|2837.5|2837.5|2837.5|2837.5|2775|2775|1475800
842328000000|1996-09-10 04:00:00|2825|2825|2806.25|2806.25|2837.5|2837.5|2793.75|2793.75|1573800
842414400000|1996-09-11 04:00:00|2793.75|2793.75|2837.5|2837.5|2837.5|2837.5|2781.25|2781.25|1489400
842500800000|1996-09-12 04:00:00|2837.5|2837.5|2881.25|2881.25|2912.5|2912.5|2837.5|2837.5|1505600
842587200000|1996-09-13 04:00:00|2912.5|2912.5|2956.25|2956.25|2975|2975|2912.5|2912.5|1521000
842846400000|1996-09-16 04:00:00|2975|2975|2943.75|2943.75|2975|2975|2931.25|2931.25|1073600
842932800000|1996-09-17 04:00:00|2931.25|2931.25|2900|2900|2931.25|2931.25|2893.75|2893.75|784800
843019200000|1996-09-18 04:00:00|2893.75|2893.75|2881.25|2881.25|2900|2900|2881.25|2881.25|551400
843105600000|1996-09-19 04:00:00|2881.25|2881.25|2887.5|2887.5|2887.5|2887.5|2868.75|2868.75|827800
843192000000|1996-09-20 04:00:00|2887.5|2887.5|2937.5|2937.5|2937.5|2937.5|2881.25|2881.25|2160400
843451200000|1996-09-23 04:00:00|2925|2925|2931.25|2931.25|2956.25|2956.25|2912.5|2912.5|1089800
843537600000|1996-09-24 04:00:00|2925|2925|2937.5|2937.5|2962.5|2962.5|2912.5|2912.5|2185400
843624000000|1996-09-25 04:00:00|2937.5|2937.5|2937.5|2937.5|2956.25|2956.25|2931.25|2931.25|2523600
843710400000|1996-09-26 04:00:00|2956.25|2956.25|2975|2975|2987.5|2987.5|2943.75|2943.75|2189600
843796800000|1996-09-27 04:00:00|2962.5|2962.5|2962.5|2962.5|2968.75|2968.75|2956.25|2956.25|1098800
844056000000|1996-09-30 04:00:00|2962.5|2962.5|2993.75|2993.75|3018.75|3018.75|2956.25|2956.25|1926600
844142400000|1996-10-01 04:00:00|2975|2975|2987.5|2987.5|2987.5|2987.5|2962.5|2962.5|1483800
844228800000|1996-10-02 04:00:00|3018.75|3018.75|3093.75|3093.75|3106.25|3106.25|3000|3000|1727000
844315200000|1996-10-03 04:00:00|3131.25|3131.25|3081.25|3081.25|3137.5|3137.5|3068.75|3068.75|1623400
844401600000|1996-10-04 04:00:00|3093.75|3093.75|3093.75|3093.75|3118.75|3118.75|3081.25|3081.25|3530600
844660800000|1996-10-07 04:00:00|3100|3100|3112.5|3112.5|3112.5|3112.5|3087.5|3087.5|1506200
844747200000|1996-10-08 04:00:00|3068.75|3068.75|3037.5|3037.5|3068.75|3068.75|3031.25|3031.25|1127800
844833600000|1996-10-09 04:00:00|3031.25|3031.25|3000|3000|3031.25|3031.25|2993.75|2993.75|1283000
844920000000|1996-10-10 04:00:00|2993.75|2993.75|2993.75|2993.75|2993.75|2993.75|2981.25|2981.25|1635800
845006400000|1996-10-11 04:00:00|3000|3000|2981.25|2981.25|3006.25|3006.25|2968.75|2968.75|2483600
845265600000|1996-10-14 04:00:00|2981.25|2981.25|2981.25|2981.25|2993.75|2993.75|2975|2975|1632800
845352000000|1996-10-15 04:00:00|2981.25|2981.25|2937.5|2937.5|2987.5|2987.5|2925|2925|1689800
845438400000|1996-10-16 04:00:00|2956.25|2956.25|3043.75|3043.75|3050|3050|2956.25|2956.25|2316800
845524800000|1996-10-17 04:00:00|3043.75|3043.75|3012.5|3012.5|3062.5|3062.5|3000|3000|1367600
845611200000|1996-10-18 04:00:00|3012.5|3012.5|3012.5|3012.5|3012.5|3012.5|2993.75|2993.75|1564600
845870400000|1996-10-21 04:00:00|3012.5|3012.5|3012.5|3012.5|3025|3025|3000|3000|799400
845956800000|1996-10-22 04:00:00|3012.5|3012.5|3000|3000|3012.5|3012.5|2993.75|2993.75|545400
846043200000|1996-10-23 04:00:00|2987.5|2987.5|3006.25|3006.25|3006.25|3006.25|2968.75|2968.75|706200
846129600000|1996-10-24 04:00:00|3006.25|3006.25|2993.75|2993.75|3006.25|3006.25|2975|2975|879600
846216000000|1996-10-25 04:00:00|2981.25|2981.25|3000|3000|3006.25|3006.25|2981.25|2981.25|841200
846478800000|1996-10-28 05:00:00|3000|3000|3018.75|3018.75|3037.5|3037.5|2993.75|2993.75|1228600
846565200000|1996-10-29 05:00:00|3031.25|3031.25|3031.25|3031.25|3043.75|3043.75|3012.5|3012.5|1230000
846651600000|1996-10-30 05:00:00|3050|3050|3012.5|3012.5|3050|3050|3012.5|3012.5|806400
846738000000|1996-10-31 05:00:00|3018.75|3018.75|3012.5|3012.5|3025|3025|3006.25|3006.25|1057200
846824400000|1996-11-01 05:00:00|3018.75|3018.75|3025|3025|3037.5|3037.5|3012.5|3012.5|1035600
847083600000|1996-11-04 05:00:00|3037.5|3037.5|3031.25|3031.25|3050|3050|3025|3025|1074200
847170000000|1996-11-05 05:00:00|3043.75|3043.75|3087.5|3087.5|3087.5|3087.5|3037.5|3037.5|1097600
847256400000|1996-11-06 05:00:00|3087.5|3087.5|3087.5|3087.5|3087.5|3087.5|3056.25|3056.25|1208600
847342800000|1996-11-07 05:00:00|3087.5|3087.5|3081.25|3081.25|3093.75|3093.75|3068.75|3068.75|1089800
847429200000|1996-11-08 05:00:00|3087.5|3087.5|3062.5|3062.5|3087.5|3087.5|3056.25|3056.25|699000
847688400000|1996-11-11 05:00:00|3050|3050|3056.25|3056.25|3068.75|3068.75|3050|3050|484400
847774800000|1996-11-12 05:00:00|3043.75|3043.75|3056.25|3056.25|3068.75|3068.75|3031.25|3031.25|1181200
847861200000|1996-11-13 05:00:00|3043.75|3043.75|3050|3050|3056.25|3056.25|3037.5|3037.5|633000
847947600000|1996-11-14 05:00:00|3037.5|3037.5|3050|3050|3056.25|3056.25|3031.25|3031.25|809800
848034000000|1996-11-15 05:00:00|3075|3075|3062.5|3062.5|3100|3100|3056.25|3056.25|1673800
848293200000|1996-11-18 05:00:00|3062.5|3062.5|3050|3050|3062.5|3062.5|3037.5|3037.5|711200
848379600000|1996-11-19 05:00:00|3050|3050|3050|3050|3062.5|3062.5|3043.75|3043.75|868200
848466000000|1996-11-20 05:00:00|3043.75|3043.75|3062.5|3062.5|3062.5|3062.5|3037.5|3037.5|807800
848552400000|1996-11-21 05:00:00|3050|3050|3093.75|3093.75|3100|3100|3043.75|3043.75|1390800
848638800000|1996-11-22 05:00:00|3106.25|3106.25|3081.25|3081.25|3106.25|3106.25|3068.75|3068.75|1675000
848898000000|1996-11-25 05:00:00|3075|3075|3137.5|3137.5|3150|3150|3075|3075|1433800
848984400000|1996-11-26 05:00:00|3137.5|3137.5|3150|3150|3168.75|3168.75|3125|3125|1264600
849070800000|1996-11-27 05:00:00|3143.75|3143.75|3118.75|3118.75|3150|3150|3112.5|3112.5|540800
849243600000|1996-11-29 05:00:00|3131.25|3131.25|3143.75|3143.75|3150|3150|3131.25|3131.25|507000
849502800000|1996-12-02 05:00:00|3125|3125|3100|3100|3131.25|3131.25|3081.25|3081.25|1371800
849589200000|1996-12-03 05:00:00|3106.25|3106.25|3056.25|3056.25|3106.25|3106.25|3056.25|3056.25|1597800
849675600000|1996-12-04 05:00:00|3037.5|3037.5|3068.75|3068.75|3081.25|3081.25|3031.25|3031.25|1507800
849762000000|1996-12-05 05:00:00|3075|3075|3050|3050|3075|3075|3031.25|3031.25|1140200
849848400000|1996-12-06 05:00:00|3018.75|3018.75|3018.75|3018.75|3062.5|3062.5|3000|3000|1707400
850107600000|1996-12-09 05:00:00|3018.75|3018.75|3012.5|3012.5|3025|3025|3000|3000|912800
850194000000|1996-12-10 05:00:00|3018.75|3018.75|3018.75|3018.75|3031.25|3031.25|3006.25|3006.25|1079200
850280400000|1996-12-11 05:00:00|2993.75|2993.75|2993.75|2993.75|3006.25|3006.25|2962.5|2962.5|1339200
850366800000|1996-12-12 05:00:00|3037.5|3037.5|3043.75|3043.75|3075|3075|3012.5|3012.5|1890000
850453200000|1996-12-13 05:00:00|3025|3025|3031.25|3031.25|3037.5|3037.5|3012.5|3012.5|1338800
850712400000|1996-12-16 05:00:00|3043.75|3043.75|3043.75|3043.75|3075|3075|3037.5|3037.5|1218200
850798800000|1996-12-17 05:00:00|3031.25|3031.25|3050|3050|3056.25|3056.25|3025|3025|1750600
850885200000|1996-12-18 05:00:00|3056.25|3056.25|3031.25|3031.25|3068.75|3068.75|3031.25|3031.25|913800
850971600000|1996-12-19 05:00:00|3062.5|3062.5|3075|3075|3075|3075|3031.25|3031.25|712400
851058000000|1996-12-20 05:00:00|3162.5|3162.5|3137.5|3137.5|3162.5|3162.5|3106.25|3106.25|2950800
851317200000|1996-12-23 05:00:00|3143.75|3143.75|3131.25|3131.25|3156.25|3156.25|3100|3100|996200
851403600000|1996-12-24 05:00:00|3137.5|3137.5|3181.25|3181.25|3181.25|3181.25|3137.5|3137.5|837600
851576400000|1996-12-26 05:00:00|3181.25|3181.25|3250|3250|3256.25|3256.25|3181.25|3181.25|1323600
851662800000|1996-12-27 05:00:00|3281.25|3281.25|3393.75|3393.75|3400|3400|3262.5|3262.5|2546200
851922000000|1996-12-30 05:00:00|3393.75|3393.75|3350|3350|3393.75|3393.75|3343.75|3343.75|1853000
852008400000|1996-12-31 05:00:00|3325|3325|3237.5|3237.5|3331.25|3331.25|3237.5|3237.5|1208200
852181200000|1997-01-02 05:00:00|3243.75|3243.75|3350|3350|3350|3350|3200|3200|2395600
852267600000|1997-01-03 05:00:00|3362.5|3362.5|3337.5|3337.5|3368.75|3368.75|3306.25|3306.25|1502200
852526800000|1997-01-06 05:00:00|3350|3350|3325|3325|3356.25|3356.25|3318.75|3318.75|1193400
852613200000|1997-01-07 05:00:00|3300|3300|3268.75|3268.75|3300|3300|3256.25|3256.25|1575200
852699600000|1997-01-08 05:00:00|3243.75|3243.75|3181.25|3181.25|3256.25|3256.25|3181.25|3181.25|1301600
852786000000|1997-01-09 05:00:00|3200|3200|3200|3200|3225|3225|3181.25|3181.25|1673200
852872400000|1997-01-10 05:00:00|3168.75|3168.75|3175|3175|3193.75|3193.75|3156.25|3156.25|1380200
853131600000|1997-01-13 05:00:00|3200|3200|3225|3225|3237.5|3237.5|3200|3200|1043000
853218000000|1997-01-14 05:00:00|3237.5|3237.5|3325|3325|3343.75|3343.75|3237.5|3237.5|2315800
853304400000|1997-01-15 05:00:00|3306.25|3306.25|3406.25|3406.25|3412.5|3412.5|3287.5|3287.5|2705000
853390800000|1997-01-16 05:00:00|3406.25|3406.25|3312.5|3312.5|3406.25|3406.25|3281.25|3281.25|2343400
853477200000|1997-01-17 05:00:00|3318.75|3318.75|3337.5|3337.5|3337.5|3337.5|3306.25|3306.25|2772400
853736400000|1997-01-20 05:00:00|3337.5|3337.5|3362.5|3362.5|3406.25|3406.25|3318.75|3318.75|1643600
853822800000|1997-01-21 05:00:00|3331.25|3331.25|3350|3350|3375|3375|3331.25|3331.25|2107200
853909200000|1997-01-22 05:00:00|3337.5|3337.5|3343.75|3343.75|3368.75|3368.75|3331.25|3331.25|2138200
853995600000|1997-01-23 05:00:00|3350|3350|3356.25|3356.25|3425|3425|3337.5|3337.5|1482600
854082000000|1997-01-24 05:00:00|3350|3350|3325|3325|3362.5|3362.5|3281.25|3281.25|1338200
854341200000|1997-01-27 05:00:00|3300|3300|3275|3275|3312.5|3312.5|3256.25|3256.25|978400
854427600000|1997-01-28 05:00:00|3300|3300|3281.25|3281.25|3325|3325|3262.5|3262.5|1180200
854514000000|1997-01-29 05:00:00|3293.75|3293.75|3306.25|3306.25|3325|3325|3287.5|3287.5|1212200
854600400000|1997-01-30 05:00:00|3306.25|3306.25|3337.5|3337.5|3343.75|3343.75|3300|3300|1173000
854686800000|1997-01-31 05:00:00|3343.75|3343.75|3362.5|3362.5|3375|3375|3318.75|3318.75|2232000
854946000000|1997-02-03 05:00:00|3331.25|3331.25|3350|3350|3356.25|3356.25|3331.25|3331.25|1831200
855032400000|1997-02-04 05:00:00|3356.25|3356.25|3431.25|3431.25|3431.25|3431.25|3350|3350|1542400
855118800000|1997-02-05 05:00:00|3443.75|3443.75|3400|3400|3493.75|3493.75|3381.25|3381.25|2320800
855205200000|1997-02-06 05:00:00|3375|3375|3362.5|3362.5|3387.5|3387.5|3343.75|3343.75|1948600
855291600000|1997-02-07 05:00:00|3387.5|3387.5|3406.25|3406.25|3425|3425|3375|3375|1745400
855550800000|1997-02-10 05:00:00|3412.5|3412.5|3487.5|3487.5|3531.25|3531.25|3412.5|3412.5|2255800
855637200000|1997-02-11 05:00:00|3506.25|3506.25|3568.75|3568.75|3568.75|3568.75|3456.25|3456.25|1833400
855723600000|1997-02-12 05:00:00|3556.25|3556.25|3556.25|3556.25|3568.75|3568.75|3537.5|3537.5|1685000
855810000000|1997-02-13 05:00:00|3568.75|3568.75|3550|3550|3568.75|3568.75|3518.75|3518.75|1644200
855896400000|1997-02-14 05:00:00|3550|3550|3543.75|3543.75|3556.25|3556.25|3525|3525|1505800
856242000000|1997-02-18 05:00:00|3543.75|3543.75|3525|3525|3543.75|3543.75|3468.75|3468.75|1642800
856328400000|1997-02-19 05:00:00|3518.75|3518.75|3512.5|3512.5|3537.5|3537.5|3506.25|3506.25|1065200
856414800000|1997-02-20 05:00:00|3487.5|3487.5|3493.75|3493.75|3525|3525|3475|3475|1047200
856501200000|1997-02-21 05:00:00|3493.75|3493.75|3500|3500|3512.5|3512.5|3481.25|3481.25|1418000
856760400000|1997-02-24 05:00:00|3481.25|3481.25|3543.75|3543.75|3543.75|3543.75|3481.25|3481.25|1128000
856846800000|1997-02-25 05:00:00|3531.25|3531.25|3500|3500|3537.5|3537.5|3487.5|3487.5|1096800
856933200000|1997-02-26 05:00:00|3500|3500|3481.25|3481.25|3506.25|3506.25|3456.25|3456.25|1484600
857019600000|1997-02-27 05:00:00|3468.75|3468.75|3437.5|3437.5|3475|3475|3437.5|3437.5|739200
857106000000|1997-02-28 05:00:00|3437.5|3437.5|3456.25|3456.25|3493.75|3493.75|3425|3425|916800
857365200000|1997-03-03 05:00:00|3437.5|3437.5|3412.5|3412.5|3456.25|3456.25|3406.25|3406.25|986200
857451600000|1997-03-04 05:00:00|3412.5|3412.5|3381.25|3381.25|3418.75|3418.75|3375|3375|1182200
857538000000|1997-03-05 05:00:00|3393.75|3393.75|3350|3350|3393.75|3393.75|3318.75|3318.75|1166000
857624400000|1997-03-06 05:00:00|3337.5|3337.5|3318.75|3318.75|3356.25|3356.25|3300|3300|1700800
857710800000|1997-03-07 05:00:00|3325|3325|3362.5|3362.5|3406.25|3406.25|3325|3325|1354600
857970000000|1997-03-10 05:00:00|3362.5|3362.5|3362.5|3362.5|3368.75|3368.75|3343.75|3343.75|981000
858056400000|1997-03-11 05:00:00|3368.75|3368.75|3356.25|3356.25|3375|3375|3350|3350|1026200
858142800000|1997-03-12 05:00:00|3350|3350|3262.5|3262.5|3350|3350|3243.75|3243.75|1170800
858229200000|1997-03-13 05:00:00|3237.5|3237.5|3162.5|3162.5|3250|3250|3143.75|3143.75|1580600
858315600000|1997-03-14 05:00:00|3168.75|3168.75|3218.75|3218.75|3218.75|3218.75|3162.5|3162.5|1907600
858574800000|1997-03-17 05:00:00|3206.25|3206.25|3225|3225|3225|3225|3168.75|3168.75|1669400
858661200000|1997-03-18 05:00:00|3231.25|3231.25|3256.25|3256.25|3287.5|3287.5|3206.25|3206.25|2128400
858747600000|1997-03-19 05:00:00|3250|3250|3168.75|3168.75|3275|3275|3125|3125|1719400
858834000000|1997-03-20 05:00:00|3162.5|3162.5|3131.25|3131.25|3225|3225|3125|3125|3197200
858920400000|1997-03-21 05:00:00|3125|3125|3143.75|3143.75|3168.75|3168.75|3112.5|3112.5|2855200
859179600000|1997-03-24 05:00:00|3150|3150|3137.5|3137.5|3162.5|3162.5|3125|3125|1999000
859266000000|1997-03-25 05:00:00|3150|3150|3125|3125|3187.5|3187.5|3106.25|3106.25|1916800
859352400000|1997-03-26 05:00:00|3131.25|3131.25|3131.25|3131.25|3175|3175|3118.75|3118.75|1616600
859438800000|1997-03-27 05:00:00|3137.5|3137.5|2987.5|2987.5|3137.5|3137.5|2962.5|2962.5|2372000
859784400000|1997-03-31 05:00:00|2993.75|2993.75|3037.5|3037.5|3056.25|3056.25|2987.5|2987.5|3153800
859870800000|1997-04-01 05:00:00|3018.75|3018.75|3018.75|3018.75|3037.5|3037.5|2981.25|2981.25|2332000
859957200000|1997-04-02 05:00:00|3006.25|3006.25|2937.5|2937.5|3018.75|3018.75|2931.25|2931.25|2076200
860043600000|1997-04-03 05:00:00|2950|2950|2968.75|2968.75|2981.25|2981.25|2931.25|2931.25|2163000
860130000000|1997-04-04 05:00:00|2937.5|2937.5|2981.25|2981.25|2981.25|2981.25|2937.5|2937.5|2584200
860385600000|1997-04-07 04:00:00|3037.5|3037.5|3068.75|3068.75|3087.5|3087.5|3018.75|3018.75|4059800
860472000000|1997-04-08 04:00:00|3037.5|3037.5|3018.75|3018.75|3050|3050|2993.75|2993.75|3268400
860558400000|1997-04-09 04:00:00|3025|3025|2987.5|2987.5|3031.25|3031.25|2975|2975|1656400
860644800000|1997-04-10 04:00:00|2981.25|2981.25|2993.75|2993.75|3025|3025|2975|2975|1744600
860731200000|1997-04-11 04:00:00|2975|2975|2900|2900|2993.75|2993.75|2900|2900|1498200
860990400000|1997-04-14 04:00:00|2868.75|2868.75|2881.25|2881.25|2887.5|2887.5|2837.5|2837.5|2652800
861076800000|1997-04-15 04:00:00|2912.5|2912.5|2925|2925|2937.5|2937.5|2900|2900|1842800
861163200000|1997-04-16 04:00:00|2918.75|2918.75|2968.75|2968.75|2968.75|2968.75|2906.25|2906.25|1775000
861249600000|1997-04-17 04:00:00|2956.25|2956.25|3018.75|3018.75|3043.75|3043.75|2950|2950|2587800
861336000000|1997-04-18 04:00:00|3012.5|3012.5|2987.5|2987.5|3025|3025|2975|2975|3101600
861595200000|1997-04-21 04:00:00|3000|3000|2962.5|2962.5|3000|3000|2950|2950|895400
861681600000|1997-04-22 04:00:00|2956.25|2956.25|2968.75|2968.75|2993.75|2993.75|2931.25|2931.25|1673400
861768000000|1997-04-23 04:00:00|2987.5|2987.5|2987.5|2987.5|3018.75|3018.75|2975|2975|1293400
861854400000|1997-04-24 04:00:00|3000|3000|2931.25|2931.25|3018.75|3018.75|2931.25|2931.25|1873000
861940800000|1997-04-25 04:00:00|2975|2975|3187.5|3187.5|3256.25|3256.25|2975|2975|5923800
862200000000|1997-04-28 04:00:00|3193.75|3193.75|3237.5|3237.5|3237.5|3237.5|3181.25|3181.25|1846400
862286400000|1997-04-29 04:00:00|3312.5|3312.5|3356.25|3356.25|3368.75|3368.75|3293.75|3293.75|3087600
862372800000|1997-04-30 04:00:00|3356.25|3356.25|3387.5|3387.5|3393.75|3393.75|3331.25|3331.25|3208200
862459200000|1997-05-01 04:00:00|3387.5|3387.5|3368.75|3368.75|3387.5|3387.5|3343.75|3343.75|1493600
862545600000|1997-05-02 04:00:00|3393.75|3393.75|3387.5|3387.5|3412.5|3412.5|3375|3375|1705800
862804800000|1997-05-05 04:00:00|3387.5|3387.5|3456.25|3456.25|3468.75|3468.75|3387.5|3387.5|2582800
862891200000|1997-05-06 04:00:00|3431.25|3431.25|3456.25|3456.25|3475|3475|3425|3425|1698000
862977600000|1997-05-07 04:00:00|3431.25|3431.25|3431.25|3431.25|3450|3450|3425|3425|1960400
863064000000|1997-05-08 04:00:00|3393.75|3393.75|3475|3475|3512.5|3512.5|3393.75|3393.75|2970600
863150400000|1997-05-09 04:00:00|3493.75|3493.75|3443.75|3443.75|3500|3500|3425|3425|1494000
863409600000|1997-05-12 04:00:00|3437.5|3437.5|3468.75|3468.75|3468.75|3468.75|3425|3425|1699400
863496000000|1997-05-13 04:00:00|3425|3425|3418.75|3418.75|3443.75|3443.75|3412.5|3412.5|1219600
863582400000|1997-05-14 04:00:00|3443.75|3443.75|3393.75|3393.75|3456.25|3456.25|3375|3375|1134200
863668800000|1997-05-15 04:00:00|3400|3400|3443.75|3443.75|3462.5|3462.5|3387.5|3387.5|1491600
863755200000|1997-05-16 04:00:00|3450|3450|3443.75|3443.75|3468.75|3468.75|3425|3425|2280000
864014400000|1997-05-19 04:00:00|3443.75|3443.75|3443.75|3443.75|3456.25|3456.25|3437.5|3437.5|644800
864100800000|1997-05-20 04:00:00|3418.75|3418.75|3443.75|3443.75|3443.75|3443.75|3381.25|3381.25|1160200
864187200000|1997-05-21 04:00:00|3443.75|3443.75|3437.5|3437.5|3462.5|3462.5|3431.25|3431.25|1818600
864273600000|1997-05-22 04:00:00|3437.5|3437.5|3387.5|3387.5|3443.75|3443.75|3368.75|3368.75|1034800
864360000000|1997-05-23 04:00:00|3400|3400|3443.75|3443.75|3450|3450|3400|3400|1346600
864705600000|1997-05-27 04:00:00|3400|3400|3431.25|3431.25|3475|3475|3400|3400|2004000
864792000000|1997-05-28 04:00:00|3437.5|3437.5|3431.25|3431.25|3456.25|3456.25|3412.5|3412.5|988400
864878400000|1997-05-29 04:00:00|3412.5|3412.5|3431.25|3431.25|3431.25|3431.25|3393.75|3393.75|699200
864964800000|1997-05-30 04:00:00|3418.75|3418.75|3500|3500|3512.5|3512.5|3412.5|3412.5|1530600
865224000000|1997-06-02 04:00:00|3550|3550|3556.25|3556.25|3606.25|3606.25|3518.75|3518.75|2528400
865310400000|1997-06-03 04:00:00|3537.5|3537.5|3568.75|3568.75|3650|3650|3525|3525|2670000
865396800000|1997-06-04 04:00:00|3543.75|3543.75|3562.5|3562.5|3568.75|3568.75|3531.25|3531.25|1370200
865483200000|1997-06-05 04:00:00|3568.75|3568.75|3537.5|3537.5|3575|3575|3537.5|3537.5|1580200
865569600000|1997-06-06 04:00:00|3537.5|3537.5|3662.5|3662.5|3687.5|3687.5|3537.5|3537.5|1852800
865828800000|1997-06-09 04:00:00|3662.5|3662.5|3581.25|3581.25|3662.5|3662.5|3562.5|3562.5|2387400
865915200000|1997-06-10 04:00:00|3625|3625|3675|3675|3687.5|3687.5|3612.5|3612.5|2075600
866001600000|1997-06-11 04:00:00|3668.75|3668.75|3700|3700|3725|3725|3668.75|3668.75|2094600
866088000000|1997-06-12 04:00:00|3706.25|3706.25|3768.75|3768.75|3793.75|3793.75|3706.25|3706.25|2388000
866174400000|1997-06-13 04:00:00|3781.25|3781.25|3862.5|3862.5|3887.5|3887.5|3781.25|3781.25|2093000
866433600000|1997-06-16 04:00:00|3875|3875|3862.5|3862.5|3893.75|3893.75|3856.25|3856.25|1837600
866520000000|1997-06-17 04:00:00|3850|3850|3887.5|3887.5|3912.5|3912.5|3831.25|3831.25|1931600
866606400000|1997-06-18 04:00:00|3868.75|3868.75|3856.25|3856.25|3881.25|3881.25|3850|3850|1543600
866692800000|1997-06-19 04:00:00|3837.5|3837.5|3831.25|3831.25|3837.5|3837.5|3787.5|3787.5|1614200
866779200000|1997-06-20 04:00:00|3831.25|3831.25|3825|3825|3875|3875|3806.25|3806.25|2220200
867038400000|1997-06-23 04:00:00|3800|3800|3737.5|3737.5|3812.5|3812.5|3731.25|3731.25|1282400
867124800000|1997-06-24 04:00:00|3737.5|3737.5|3750|3750|3750|3750|3690.625|3690.625|2075400
867211200000|1997-06-25 04:00:00|3746.875|3746.875|3687.5|3687.5|3778.125|3778.125|3650|3650|1559600
867297600000|1997-06-26 04:00:00|3687.5|3687.5|3659.375|3659.375|3687.5|3687.5|3637.5|3637.5|1299200
867384000000|1997-06-27 04:00:00|3681.25|3681.25|3693.75|3693.75|3700|3700|3675|3675|1515800
867643200000|1997-06-30 04:00:00|3712.5|3712.5|3793.75|3793.75|3800|3800|3665.625|3665.625|1233000
867729600000|1997-07-01 04:00:00|3806.25|3806.25|3696.875|3696.875|3809.375|3809.375|3690.625|3690.625|1329600
867816000000|1997-07-02 04:00:00|3712.5|3712.5|3734.375|3734.375|3737.5|3737.5|3693.75|3693.75|928800
867902400000|1997-07-03 04:00:00|3762.5|3762.5|3778.125|3778.125|3800|3800|3756.25|3756.25|776800
868248000000|1997-07-07 04:00:00|3790.625|3790.625|3781.25|3781.25|3818.75|3818.75|3768.75|3768.75|1395400
868334400000|1997-07-08 04:00:00|3768.75|3768.75|3690.625|3690.625|3775|3775|3671.875|3671.875|1559000
868420800000|1997-07-09 04:00:00|3687.5|3687.5|3581.25|3581.25|3693.75|3693.75|3562.5|3562.5|2744800
868507200000|1997-07-10 04:00:00|3575|3575|3662.5|3662.5|3712.5|3712.5|3568.75|3568.75|1555400
868593600000|1997-07-11 04:00:00|3600|3600|3571.875|3571.875|3606.25|3606.25|3562.5|3562.5|1529200
868852800000|1997-07-14 04:00:00|3568.75|3568.75|3487.5|3487.5|3575|3575|3443.75|3443.75|1947800
868939200000|1997-07-15 04:00:00|3518.75|3518.75|3606.25|3606.25|3615.625|3615.625|3468.75|3468.75|2712800
869025600000|1997-07-16 04:00:00|3637.5|3637.5|3578.125|3578.125|3637.5|3637.5|3543.75|3543.75|2220800
869112000000|1997-07-17 04:00:00|3556.25|3556.25|3453.125|3453.125|3556.25|3556.25|3400|3400|1921600
869198400000|1997-07-18 04:00:00|3443.75|3443.75|3506.25|3506.25|3525|3525|3412.5|3412.5|3637000
869457600000|1997-07-21 04:00:00|3525|3525|3575|3575|3600|3600|3509.375|3509.375|3060600
869544000000|1997-07-22 04:00:00|3600|3600|3709.375|3709.375|3718.75|3718.75|3590.625|3590.625|2399400
869630400000|1997-07-23 04:00:00|3746.875|3746.875|3615.625|3615.625|3746.875|3746.875|3600|3600|1955400
869716800000|1997-07-24 04:00:00|3621.875|3621.875|3550|3550|3631.25|3631.25|3537.5|3537.5|1741200
869803200000|1997-07-25 04:00:00|3587.5|3587.5|3512.5|3512.5|3615.625|3615.625|3512.5|3512.5|1111400
870062400000|1997-07-28 04:00:00|3518.75|3518.75|3578.125|3578.125|3596.875|3596.875|3512.5|3512.5|1741000
870148800000|1997-07-29 04:00:00|3578.125|3578.125|3593.75|3593.75|3650|3650|3553.125|3553.125|2040800
870235200000|1997-07-30 04:00:00|3600|3600|3615.625|3615.625|3631.25|3631.25|3596.875|3596.875|1323000
870321600000|1997-07-31 04:00:00|3634.375|3634.375|3628.125|3628.125|3640.625|3640.625|3590.625|3590.625|948600
870408000000|1997-08-01 04:00:00|3628.125|3628.125|3587.5|3587.5|3628.125|3628.125|3559.375|3559.375|1273000
870667200000|1997-08-04 04:00:00|3618.75|3618.75|3706.25|3706.25|3709.375|3709.375|3618.75|3618.75|1109600
870753600000|1997-08-05 04:00:00|3725|3725|3646.875|3646.875|3725|3725|3640.625|3640.625|1012000
870840000000|1997-08-06 04:00:00|3646.875|3646.875|3765.625|3765.625|3783.789|3783.789|3643.75|3643.75|1580000
870926400000|1997-08-07 04:00:00|3793.75|3793.75|3690.625|3690.625|3793.75|3793.75|3687.5|3687.5|1681200
871012800000|1997-08-08 04:00:00|3687.5|3687.5|3659.375|3659.375|3693.75|3693.75|3609.375|3609.375|1424800
871272000000|1997-08-11 04:00:00|3668.75|3668.75|3787.5|3787.5|3796.875|3796.875|3640.625|3640.625|1441600
871358400000|1997-08-12 04:00:00|3787.5|3787.5|3781.25|3781.25|3831.25|3831.25|3765.625|3765.625|2478800
871444800000|1997-08-13 04:00:00|3812.5|3812.5|3734.375|3734.375|3812.5|3812.5|3690.625|3690.625|1550400
871531200000|1997-08-14 04:00:00|3734.375|3734.375|3796.875|3796.875|3809.375|3809.375|3734.375|3734.375|1993400
871617600000|1997-08-15 04:00:00|3787.5|3787.5|3771.875|3771.875|3790.625|3790.625|3715.625|3715.625|2494400
871876800000|1997-08-18 04:00:00|3762.5|3762.5|3734.375|3734.375|3796.875|3796.875|3625|3625|3457600
871963200000|1997-08-19 04:00:00|3731.25|3731.25|3700|3700|3737.5|3737.5|3671.875|3671.875|2539000
872049600000|1997-08-20 04:00:00|3687.5|3687.5|3737.5|3737.5|3737.5|3737.5|3665.625|3665.625|2575600
872136000000|1997-08-21 04:00:00|3750|3750|3765.625|3765.625|3800|3800|3728.125|3728.125|3035800
872222400000|1997-08-22 04:00:00|3725|3725|3637.5|3637.5|3728.125|3728.125|3600|3600|3946800
872481600000|1997-08-25 04:00:00|3693.75|3693.75|3687.5|3687.5|3721.875|3721.875|3668.75|3668.75|2124400
872568000000|1997-08-26 04:00:00|3643.75|3643.75|3684.375|3684.375|3706.25|3706.25|3643.75|3643.75|1891400
872654400000|1997-08-27 04:00:00|3678.125|3678.125|3756.25|3756.25|3756.25|3756.25|3678.125|3678.125|2221000
872740800000|1997-08-28 04:00:00|3718.75|3718.75|3681.25|3681.25|3756.25|3756.25|3659.375|3659.375|2430200
872827200000|1997-08-29 04:00:00|3659.375|3659.375|3618.75|3618.75|3687.5|3687.5|3615.625|3615.625|1393600
873172800000|1997-09-02 04:00:00|3621.875|3621.875|3675|3675|3743.75|3743.75|3621.875|3621.875|2227000
873259200000|1997-09-03 04:00:00|3712.5|3712.5|3734.375|3734.375|3737.5|3737.5|3700|3700|4287400
873345600000|1997-09-04 04:00:00|3800|3800|3800|3800|3859.375|3859.375|3750|3750|3826600
873432000000|1997-09-05 04:00:00|3834.375|3834.375|3800|3800|3871.875|3871.875|3762.5|3762.5|2266400
873691200000|1997-09-08 04:00:00|3806.25|3806.25|3834.375|3834.375|3868.75|3868.75|3806.25|3806.25|1859400
873777600000|1997-09-09 04:00:00|3837.5|3837.5|3903.125|3903.125|3940.625|3940.625|3828.125|3828.125|2926800
873864000000|1997-09-10 04:00:00|3875|3875|3871.875|3871.875|3937.5|3937.5|3856.25|3856.25|2578600
873950400000|1997-09-11 04:00:00|3871.875|3871.875|3875|3875|3925|3925|3862.5|3862.5|2511800
874036800000|1997-09-12 04:00:00|3887.5|3887.5|3959.375|3959.375|3987.5|3987.5|3862.5|3862.5|2162000
874296000000|1997-09-15 04:00:00|3953.125|3953.125|3843.75|3843.75|3965.625|3965.625|3837.5|3837.5|2758800
874382400000|1997-09-16 04:00:00|3884.375|3884.375|3987.5|3987.5|4084.375|4084.375|3881.25|3881.25|3921400
874468800000|1997-09-17 04:00:00|4021.875|4021.875|3953.125|3953.125|4021.875|4021.875|3953.125|3953.125|2830800
874555200000|1997-09-18 04:00:00|4012.5|4012.5|3993.75|3993.75|4075|4075|3981.25|3981.25|3645400
874641600000|1997-09-19 04:00:00|3959.375|3959.375|3937.5|3937.5|4034.375|4034.375|3937.5|3937.5|6880000
874900800000|1997-09-22 04:00:00|3953.125|3953.125|3937.5|3937.5|4003.125|4003.125|3934.375|3934.375|4304000
874987200000|1997-09-23 04:00:00|3943.75|3943.75|3968.75|3968.75|3984.375|3984.375|3925|3925|3002600
875073600000|1997-09-24 04:00:00|3975|3975|3962.5|3962.5|4021.875|4021.875|3962.5|3962.5|2712000
875160000000|1997-09-25 04:00:00|3956.25|3956.25|3878.125|3878.125|3959.375|3959.375|3878.125|3878.125|1748600
875246400000|1997-09-26 04:00:00|3881.25|3881.25|3971.875|3971.875|3971.875|3971.875|3881.25|3881.25|2042000
875505600000|1997-09-29 04:00:00|3959.375|3959.375|3968.75|3968.75|3996.875|3996.875|3953.125|3953.125|2007000
875592000000|1997-09-30 04:00:00|3971.875|3971.875|4021.875|4021.875|4062.5|4062.5|3971.875|3971.875|2811400
875678400000|1997-10-01 04:00:00|4043.75|4043.75|4068.75|4068.75|4106.25|4106.25|4031.25|4031.25|2378800
875764800000|1997-10-02 04:00:00|4050|4050|4071.875|4071.875|4090.625|4090.625|4043.75|4043.75|2202000
875851200000|1997-10-03 04:00:00|4162.5|4162.5|4078.125|4078.125|4162.5|4162.5|4068.75|4068.75|2632800
876110400000|1997-10-06 04:00:00|4118.75|4118.75|4143.75|4143.75|4156.25|4156.25|4090.625|4090.625|1564000
876196800000|1997-10-07 04:00:00|4150|4150|4231.25|4231.25|4243.75|4243.75|4150|4150|4045000
876283200000|1997-10-08 04:00:00|4187.5|4187.5|4175|4175|4221.875|4221.875|4125|4125|2593400
876369600000|1997-10-09 04:00:00|4118.75|4118.75|4040.625|4040.625|4125|4125|4040.625|4040.625|1975600
876456000000|1997-10-10 04:00:00|4000|4000|4006.25|4006.25|4037.5|4037.5|3984.375|3984.375|2192400
876715200000|1997-10-13 04:00:00|4018.75|4018.75|4056.25|4056.25|4075|4075|4018.75|4018.75|1302000
876801600000|1997-10-14 04:00:00|4059.375|4059.375|4012.5|4012.5|4062.5|4062.5|4000|4000|1638400
876888000000|1997-10-15 04:00:00|4025|4025|4075|4075|4121.875|4121.875|4025|4025|3095600
876974400000|1997-10-16 04:00:00|4125|4125|4021.875|4021.875|4131.25|4131.25|4015.625|4015.625|2207200
877060800000|1997-10-17 04:00:00|4000|4000|4050|4050|4050|4050|3953.125|3953.125|2029400
877320000000|1997-10-20 04:00:00|4031.25|4031.25|4096.875|4096.875|4137.5|4137.5|3975|3975|1911200
877406400000|1997-10-21 04:00:00|4068.75|4068.75|4118.75|4118.75|4143.75|4143.75|4059.375|4059.375|1644600
877492800000|1997-10-22 04:00:00|4150|4150|4206.25|4206.25|4262.5|4262.5|4125|4125|4739400
877579200000|1997-10-23 04:00:00|4125|4125|4125|4125|4225|4225|4118.75|4118.75|4102800
877665600000|1997-10-24 04:00:00|4200|4200|4100|4100|4200|4200|4040.625|4040.625|4125000
877928400000|1997-10-27 05:00:00|4065.625|4065.625|3956.25|3956.25|4184.375|4184.375|3953.125|3953.125|3922000
878014800000|1997-10-28 05:00:00|3750|3750|4050|4050|4100|4100|3737.5|3737.5|6049000
878101200000|1997-10-29 05:00:00|4056.25|4056.25|3987.5|3987.5|4096.875|4096.875|3953.125|3953.125|3582200
878187600000|1997-10-30 05:00:00|3975|3975|3950|3950|4018.75|4018.75|3946.875|3946.875|2166200
878274000000|1997-10-31 05:00:00|4025|4025|4000|4000|4037.5|4037.5|3971.875|3971.875|2109200
878533200000|1997-11-03 05:00:00|4037.5|4037.5|4065.625|4065.625|4065.625|4065.625|4018.75|4018.75|2224400
878619600000|1997-11-04 05:00:00|4075|4075|4056.25|4056.25|4096.875|4096.875|4000|4000|2793000
878706000000|1997-11-05 05:00:00|4056.25|4056.25|4096.875|4096.875|4156.25|4156.25|4025|4025|2001400
878792400000|1997-11-06 05:00:00|4056.25|4056.25|4006.25|4006.25|4071.875|4071.875|3987.5|3987.5|1990400
878878800000|1997-11-07 05:00:00|3950|3950|4100|4100|4128.125|4128.125|3921.875|3921.875|2464600
879138000000|1997-11-10 05:00:00|4103.125|4103.125|4056.25|4056.25|4137.5|4137.5|4053.125|4053.125|2487600
879224400000|1997-11-11 05:00:00|4118.75|4118.75|4171.875|4171.875|4181.25|4181.25|4087.5|4087.5|1604000
879310800000|1997-11-12 05:00:00|4131.25|4131.25|4134.375|4134.375|4200|4200|4128.125|4128.125|2504800
879397200000|1997-11-13 05:00:00|4143.75|4143.75|4106.25|4106.25|4293.75|4293.75|4087.5|4087.5|4638400
879483600000|1997-11-14 05:00:00|4112.5|4112.5|4168.75|4168.75|4237.5|4237.5|4109.375|4109.375|3300400
879742800000|1997-11-17 05:00:00|4196.875|4196.875|4221.875|4221.875|4240.625|4240.625|4175|4175|2327200
879829200000|1997-11-18 05:00:00|4200|4200|4315.625|4315.625|4350|4350|4200|4200|3698600
879915600000|1997-11-19 05:00:00|4287.5|4287.5|4331.25|4331.25|4412.5|4412.5|4281.25|4281.25|3444000
880002000000|1997-11-20 05:00:00|4346.875|4346.875|4284.375|4284.375|4365.625|4365.625|4284.375|4284.375|3246800
880088400000|1997-11-21 05:00:00|4321.875|4321.875|4334.375|4334.375|4387.5|4387.5|4306.25|4306.25|3540200
880347600000|1997-11-24 05:00:00|4328.125|4328.125|4228.125|4228.125|4328.125|4328.125|4228.125|4228.125|2136400
880434000000|1997-11-25 05:00:00|4318.75|4318.75|4334.375|4334.375|4368.75|4368.75|4306.25|4306.25|2985800
880520400000|1997-11-26 05:00:00|4371.875|4371.875|4415.625|4415.625|4453.125|4453.125|4353.125|4353.125|3257800
880693200000|1997-11-28 05:00:00|4425|4425|4462.5|4462.5|4490.625|4490.625|4409.375|4409.375|867200
880952400000|1997-12-01 05:00:00|4437.5|4437.5|4456.25|4456.25|4487.5|4487.5|4387.5|4387.5|3727000
881038800000|1997-12-02 05:00:00|4446.875|4446.875|4434.375|4434.375|4456.25|4456.25|4409.375|4409.375|3056800
881125200000|1997-12-03 05:00:00|4450|4450|4475|4475|4534.375|4534.375|4437.5|4437.5|3611600
881211600000|1997-12-04 05:00:00|4512.5|4512.5|4493.75|4493.75|4562.5|4562.5|4490.625|4490.625|5438600
881298000000|1997-12-05 05:00:00|4462.5|4462.5|4484.375|4484.375|4512.5|4512.5|4456.25|4456.25|3055600
881557200000|1997-12-08 05:00:00|4493.75|4493.75|4496.875|4496.875|4518.75|4518.75|4484.375|4484.375|2158000
881643600000|1997-12-09 05:00:00|4487.5|4487.5|4481.25|4481.25|4515.625|4515.625|4471.875|4471.875|1734200
881730000000|1997-12-10 05:00:00|4478.125|4478.125|4531.25|4531.25|4537.5|4537.5|4462.5|4462.5|2777400
881816400000|1997-12-11 05:00:00|4531.25|4531.25|4459.375|4459.375|4575|4575|4456.25|4456.25|3555000
881902800000|1997-12-12 05:00:00|4465.625|4465.625|4475|4475|4500|4500|4437.5|4437.5|1827400
882162000000|1997-12-15 05:00:00|4475|4475|4521.875|4521.875|4587.5|4587.5|4468.75|4468.75|2262600
882248400000|1997-12-16 05:00:00|4528.125|4528.125|4487.5|4487.5|4568.75|4568.75|4487.5|4487.5|1644200
882334800000|1997-12-17 05:00:00|4515.625|4515.625|4496.875|4496.875|4556.25|4556.25|4478.125|4478.125|2489000
882421200000|1997-12-18 05:00:00|4509.375|4509.375|4487.5|4487.5|4531.25|4531.25|4465.625|4465.625|2927600
882507600000|1997-12-19 05:00:00|4450|4450|4521.875|4521.875|4546.875|4546.875|4412.5|4412.5|4836800
882766800000|1997-12-22 05:00:00|4515.625|4515.625|4503.125|4503.125|4525|4525|4462.5|4462.5|2420000
882853200000|1997-12-23 05:00:00|4512.5|4512.5|4459.375|4459.375|4512.5|4512.5|4453.125|4453.125|1537400
882939600000|1997-12-24 05:00:00|4462.5|4462.5|4443.75|4443.75|4468.75|4468.75|4437.5|4437.5|1055000
883112400000|1997-12-26 05:00:00|4462.5|4462.5|4431.25|4431.25|4471.875|4471.875|4431.25|4431.25|453400
883371600000|1997-12-29 05:00:00|4434.375|4434.375|4506.25|4506.25|4528.125|4528.125|4415.625|4415.625|2316600
883458000000|1997-12-30 05:00:00|4525|4525|4550|4550|4553.125|4553.125|4512.5|4512.5|1406400
883544400000|1997-12-31 05:00:00|4518.75|4518.75|4550|4550|4553.125|4553.125|4503.125|4503.125|3148600
883717200000|1998-01-02 05:00:00|4625|4625|4546.875|4546.875|4643.75|4643.75|4546.875|4546.875|3535600
883976400000|1998-01-05 05:00:00|4518.75|4518.75|4409.375|4409.375|4540.625|4540.625|4393.75|4393.75|3263600
884062800000|1998-01-06 05:00:00|4412.5|4412.5|4515.625|4515.625|4540.625|4540.625|4412.5|4412.5|4076200
884149200000|1998-01-07 05:00:00|4478.125|4478.125|4425|4425|4481.25|4481.25|4415.625|4415.625|3446000
884235600000|1998-01-08 05:00:00|4425|4425|4362.5|4362.5|4446.875|4446.875|4356.25|4356.25|3603000
884322000000|1998-01-09 05:00:00|4346.875|4346.875|4328.125|4328.125|4450|4450|4300|4300|3451400
884581200000|1998-01-12 05:00:00|4237.5|4237.5|4406.25|4406.25|4412.5|4412.5|4237.5|4237.5|3459600
884667600000|1998-01-13 05:00:00|4425|4425|4465.625|4465.625|4481.25|4481.25|4353.125|4353.125|2589200
884754000000|1998-01-14 05:00:00|4468.75|4468.75|4465.625|4465.625|4471.875|4471.875|4390.625|4390.625|1693800
884840400000|1998-01-15 05:00:00|4471.875|4471.875|4450|4450|4487.5|4487.5|4446.875|4446.875|1526400
884926800000|1998-01-16 05:00:00|4481.25|4481.25|4456.25|4456.25|4503.125|4503.125|4450|4450|2337200
885272400000|1998-01-20 05:00:00|4462.5|4462.5|4531.25|4531.25|4543.75|4543.75|4450|4450|2032400
885358800000|1998-01-21 05:00:00|4500|4500|4509.375|4509.375|4528.125|4528.125|4478.125|4478.125|2431600
885445200000|1998-01-22 05:00:00|4493.75|4493.75|4550|4550|4562.5|4562.5|4481.25|4481.25|2835200
885531600000|1998-01-23 05:00:00|4550|4550|4550|4550|4587.5|4587.5|4528.125|4528.125|3340800
885790800000|1998-01-26 05:00:00|4550|4550|4537.5|4537.5|4575|4575|4537.5|4537.5|1917200
885877200000|1998-01-27 05:00:00|4546.875|4546.875|4581.25|4581.25|4653.125|4653.125|4546.875|4546.875|4403000
885963600000|1998-01-28 05:00:00|4612.5|4612.5|4587.5|4587.5|4668.75|4668.75|4584.375|4584.375|3096200
886050000000|1998-01-29 05:00:00|4575|4575|4606.25|4606.25|4668.75|4668.75|4575|4575|3477800
886136400000|1998-01-30 05:00:00|4643.75|4643.75|4628.125|4628.125|4653.125|4653.125|4615.625|4615.625|2778400
886395600000|1998-02-02 05:00:00|4668.75|4668.75|4643.75|4643.75|4690.625|4690.625|4637.5|4637.5|3324200
886482000000|1998-02-03 05:00:00|4646.875|4646.875|4675|4675|4687.5|4687.5|4643.75|4643.75|2405800
886568400000|1998-02-04 05:00:00|4681.25|4681.25|4612.5|4612.5|4690.625|4690.625|4609.375|4609.375|2819400
886654800000|1998-02-05 05:00:00|4603.125|4603.125|4550|4550|4628.125|4628.125|4550|4550|3348800
886741200000|1998-02-06 05:00:00|4556.25|4556.25|4550|4550|4618.75|4618.75|4550|4550|2695000
887000400000|1998-02-09 05:00:00|4568.75|4568.75|4534.375|4534.375|4575|4575|4528.125|4528.125|2220600
887086800000|1998-02-10 05:00:00|4559.375|4559.375|4493.75|4493.75|4565.625|4565.625|4490.625|4490.625|2429800
887173200000|1998-02-11 05:00:00|4493.75|4493.75|4509.375|4509.375|4512.5|4512.5|4462.5|4462.5|2100800
887259600000|1998-02-12 05:00:00|4490.625|4490.625|4471.875|4471.875|4490.625|4490.625|4381.25|4381.25|3622200
887346000000|1998-02-13 05:00:00|4465.625|4465.625|4443.75|4443.75|4484.375|4484.375|4403.125|4403.125|2160800
887691600000|1998-02-17 05:00:00|4487.5|4487.5|4484.375|4484.375|4496.875|4496.875|4453.125|4453.125|2158400
887778000000|1998-02-18 05:00:00|4496.875|4496.875|4503.125|4503.125|4518.75|4518.75|4475|4475|1699400
887864400000|1998-02-19 05:00:00|4475|4475|4428.125|4428.125|4500|4500|4428.125|4428.125|1967600
887950800000|1998-02-20 05:00:00|4450|4450|4450|4450|4459.375|4459.375|4434.375|4434.375|2822400
888210000000|1998-02-23 05:00:00|4481.25|4481.25|4459.375|4459.375|4481.25|4481.25|4437.5|4437.5|2862000
888296400000|1998-02-24 05:00:00|4456.25|4456.25|4428.125|4428.125|4459.375|4459.375|4390.625|4390.625|2930800
888382800000|1998-02-25 05:00:00|4459.375|4459.375|4443.75|4443.75|4459.375|4459.375|4412.5|4412.5|2235400
888469200000|1998-02-26 05:00:00|4437.5|4437.5|4459.375|4459.375|4462.5|4462.5|4412.5|4412.5|2119400
888555600000|1998-02-27 05:00:00|4450|4450|4487.5|4487.5|4493.164|4493.164|4446.875|4446.875|1348000
888814800000|1998-03-02 05:00:00|4481.25|4481.25|4615.625|4615.625|4631.25|4631.25|4478.125|4478.125|3343000
888901200000|1998-03-03 05:00:00|4615.625|4615.625|4656.25|4656.25|4687.5|4687.5|4615.625|4615.625|3923800
888987600000|1998-03-04 05:00:00|4631.25|4631.25|4596.875|4596.875|4650|4650|4571.875|4571.875|2462400
889074000000|1998-03-05 05:00:00|4550|4550|4612.5|4612.5|4621.875|4621.875|4550|4550|1995800
889160400000|1998-03-06 05:00:00|4662.5|4662.5|4765.625|4765.625|4825|4825|4650|4650|3238600
889419600000|1998-03-09 05:00:00|4728.125|4728.125|4700|4700|4756.25|4756.25|4700|4700|2211800
889506000000|1998-03-10 05:00:00|4712.5|4712.5|4687.5|4687.5|4731.25|4731.25|4684.375|4684.375|1803800
889592400000|1998-03-11 05:00:00|4662.5|4662.5|4781.25|4781.25|4803.125|4803.125|4662.5|4662.5|1838000
889678800000|1998-03-12 05:00:00|4750|4750|4750|4750|4815.625|4815.625|4725|4725|1747400
889765200000|1998-03-13 05:00:00|4756.25|4756.25|4815.625|4815.625|4843.75|4843.75|4756.25|4756.25|2031200
890024400000|1998-03-16 05:00:00|4837.5|4837.5|4937.5|4937.5|4993.75|4993.75|4837.5|4837.5|2132200
890110800000|1998-03-17 05:00:00|4950|4950|4943.75|4943.75|4981.25|4981.25|4915.625|4915.625|2475400
890197200000|1998-03-18 05:00:00|4943.75|4943.75|5000|5000|5009.375|5009.375|4943.75|4943.75|2947200
890283600000|1998-03-19 05:00:00|4987.5|4987.5|5150|5150|5187.5|5187.5|4978.125|4978.125|3763400
890370000000|1998-03-20 05:00:00|5187.5|5187.5|5225|5225|5300|5300|5175|5175|5664200
890629200000|1998-03-23 05:00:00|5225|5225|5193.75|5193.75|5237.5|5237.5|5156.25|5156.25|3368200
890715600000|1998-03-24 05:00:00|5200|5200|5240.625|5240.625|5262.5|5262.5|5175|5175|2610200
890802000000|1998-03-25 05:00:00|5240.625|5240.625|5171.875|5171.875|5281.25|5281.25|5128.125|5128.125|2520400
890888400000|1998-03-26 05:00:00|5112.5|5112.5|5103.125|5103.125|5181.25|5181.25|5103.125|5103.125|2336400
890974800000|1998-03-27 05:00:00|5087.5|5087.5|5050|5050|5103.125|5103.125|5012.5|5012.5|2178600
891234000000|1998-03-30 05:00:00|5068.75|5068.75|5071.875|5071.875|5146.875|5146.875|5056.25|5056.25|1793200
891320400000|1998-03-31 05:00:00|5078.125|5078.125|5112.5|5112.5|5237.5|5237.5|5071.875|5071.875|2212200
891406800000|1998-04-01 05:00:00|5118.75|5118.75|5068.75|5068.75|5121.875|5121.875|5050|5050|2167600
891493200000|1998-04-02 05:00:00|5081.25|5081.25|5093.75|5093.75|5112.5|5112.5|5053.125|5053.125|2676200
891579600000|1998-04-03 05:00:00|5150|5150|5115.625|5115.625|5162.5|5162.5|5087.5|5087.5|2067600
891835200000|1998-04-06 04:00:00|5131.25|5131.25|5046.875|5046.875|5137.5|5137.5|5025|5025|2316600
891921600000|1998-04-07 04:00:00|5068.75|5068.75|5018.75|5018.75|5093.75|5093.75|4943.75|4943.75|3288400
892008000000|1998-04-08 04:00:00|5018.75|5018.75|4803.125|4803.125|5028.125|5028.125|4803.125|4803.125|4508800
892094400000|1998-04-09 04:00:00|4862.5|4862.5|4846.875|4846.875|4909.375|4909.375|4793.75|4793.75|3414800
892440000000|1998-04-13 04:00:00|4846.875|4846.875|4706.25|4706.25|4846.875|4846.875|4668.75|4668.75|3386000
892526400000|1998-04-14 04:00:00|4737.5|4737.5|4709.375|4709.375|4784.375|4784.375|4703.125|4703.125|3261400
892612800000|1998-04-15 04:00:00|4706.25|4706.25|4615.625|4615.625|4750|4750|4612.5|4612.5|3820800
892699200000|1998-04-16 04:00:00|4593.75|4593.75|4625|4625|4637.5|4637.5|4575|4575|4085400
892785600000|1998-04-17 04:00:00|4628.125|4628.125|4796.875|4796.875|4837.5|4837.5|4590.625|4590.625|4222000
893044800000|1998-04-20 04:00:00|4800|4800|4784.375|4784.375|4828.125|4828.125|4737.5|4737.5|2821200
893131200000|1998-04-21 04:00:00|4750|4750|4812.5|4812.5|4831.25|4831.25|4712.5|4712.5|2142200
893217600000|1998-04-22 04:00:00|4800|4800|4887.5|4887.5|4921.875|4921.875|4800|4800|2348600
893304000000|1998-04-23 04:00:00|4812.5|4812.5|4731.25|4731.25|4862.5|4862.5|4675|4675|3122000
893390400000|1998-04-24 04:00:00|4618.75|4618.75|4653.125|4653.125|4706.25|4706.25|4612.5|4612.5|3691400
893649600000|1998-04-27 04:00:00|4578.125|4578.125|4587.5|4587.5|4612.5|4612.5|4550|4550|2901000
893736000000|1998-04-28 04:00:00|4643.75|4643.75|4578.125|4578.125|4643.75|4643.75|4553.125|4553.125|2101600
893822400000|1998-04-29 04:00:00|4590.625|4590.625|4609.375|4609.375|4637.5|4637.5|4571.875|4571.875|2340400
893908800000|1998-04-30 04:00:00|4643.75|4643.75|4678.125|4678.125|4775|4775|4628.125|4628.125|2723600
893995200000|1998-05-01 04:00:00|4737.5|4737.5|4862.5|4862.5|4875|4875|4703.125|4703.125|3541400
894254400000|1998-05-04 04:00:00|4937.5|4937.5|4956.25|4956.25|5009.375|5009.375|4893.75|4893.75|3286400
894340800000|1998-05-05 04:00:00|4950|4950|4953.125|4953.125|4971.875|4971.875|4900|4900|2419000
894427200000|1998-05-06 04:00:00|4931.25|4931.25|4825|4825|4940.625|4940.625|4825|4825|2150400
894513600000|1998-05-07 04:00:00|4809.375|4809.375|4756.25|4756.25|4809.375|4809.375|4703.125|4703.125|2081200
894600000000|1998-05-08 04:00:00|4746.875|4746.875|4725|4725|4821.875|4821.875|4706.25|4706.25|2044200
894859200000|1998-05-11 04:00:00|4762.5|4762.5|4659.375|4659.375|4818.75|4818.75|4618.75|4618.75|3137800
894945600000|1998-05-12 04:00:00|4650|4650|4693.75|4693.75|4703.125|4703.125|4637.5|4637.5|1757000
895032000000|1998-05-13 04:00:00|4681.25|4681.25|4609.375|4609.375|4696.875|4696.875|4587.5|4587.5|3269400
895118400000|1998-05-14 04:00:00|4562.5|4562.5|4556.25|4556.25|4631.25|4631.25|4512.5|4512.5|3245000
895204800000|1998-05-15 04:00:00|4556.25|4556.25|4559.375|4559.375|4571.875|4571.875|4546.875|4546.875|3617200
895464000000|1998-05-18 04:00:00|4568.75|4568.75|4525|4525|4578.125|4578.125|4468.75|4468.75|3979000
895550400000|1998-05-19 04:00:00|4525|4525|4490.625|4490.625|4543.75|4543.75|4490.625|4490.625|2888600
895636800000|1998-05-20 04:00:00|4512.5|4512.5|4612.5|4612.5|4618.75|4618.75|4500|4500|2575400
895723200000|1998-05-21 04:00:00|4631.25|4631.25|4634.375|4634.375|4681.25|4681.25|4612.5|4612.5|2414600
895809600000|1998-05-22 04:00:00|4643.75|4643.75|4650|4650|4675|4675|4640.625|4640.625|1357800
896155200000|1998-05-26 04:00:00|4662.5|4662.5|4575|4575|4665.625|4665.625|4565.625|4565.625|1986000
896241600000|1998-05-27 04:00:00|4556.25|4556.25|4537.5|4537.5|4584.375|4584.375|4515.625|4515.625|1998600
896328000000|1998-05-28 04:00:00|4543.75|4543.75|4556.25|4556.25|4587.5|4587.5|4540.625|4540.625|1760400
896414400000|1998-05-29 04:00:00|4575|4575|4581.25|4581.25|4618.75|4618.75|4537.5|4537.5|1794200
896673600000|1998-06-01 04:00:00|4650|4650|4731.25|4731.25|4731.25|4731.25|4609.375|4609.375|3133600
896760000000|1998-06-02 04:00:00|4731.25|4731.25|4731.25|4731.25|4746.875|4746.875|4690.625|4690.625|2067400
896846400000|1998-06-03 04:00:00|4756.25|4756.25|4753.125|4753.125|4781.25|4781.25|4743.75|4743.75|2282200
896932800000|1998-06-04 04:00:00|4750|4750|4753.125|4753.125|4775|4775|4681.25|4681.25|1393400
897019200000|1998-06-05 04:00:00|4756.25|4756.25|4840.625|4840.625|4875|4875|4753.125|4753.125|1956200
897278400000|1998-06-08 04:00:00|4837.5|4837.5|4737.5|4737.5|4859.375|4859.375|4731.25|4731.25|1906400
897364800000|1998-06-09 04:00:00|4750|4750|4825|4825|4837.5|4837.5|4746.875|4746.875|1488000
897451200000|1998-06-10 04:00:00|4812.5|4812.5|4806.25|4806.25|4871.875|4871.875|4790.625|4790.625|1309200
897537600000|1998-06-11 04:00:00|4787.5|4787.5|4756.25|4756.25|4796.875|4796.875|4731.25|4731.25|1289200
897624000000|1998-06-12 04:00:00|4756.25|4756.25|4765.625|4765.625|4793.75|4793.75|4728.125|4728.125|1530600
897883200000|1998-06-15 04:00:00|4775|4775|4750|4750|4821.875|4821.875|4725|4725|1803200
897969600000|1998-06-16 04:00:00|4762.5|4762.5|4728.125|4728.125|4787.5|4787.5|4671.875|4671.875|2980000
898056000000|1998-06-17 04:00:00|4750|4750|4759.375|4759.375|4818.75|4818.75|4743.75|4743.75|1934600
898142400000|1998-06-18 04:00:00|4750|4750|4778.125|4778.125|4803.125|4803.125|4750|4750|1427200
898228800000|1998-06-19 04:00:00|4790.625|4790.625|4853.125|4853.125|4871.875|4871.875|4784.375|4784.375|2552000
898488000000|1998-06-22 04:00:00|4846.875|4846.875|4800|4800|4887.5|4887.5|4800|4800|1663200
898574400000|1998-06-23 04:00:00|4850|4850|4918.75|4918.75|4921.875|4921.875|4846.875|4846.875|1406600
898660800000|1998-06-24 04:00:00|4787.5|4787.5|4625|4625|4787.5|4787.5|4612.5|4612.5|7626400
898747200000|1998-06-25 04:00:00|4656.25|4656.25|4587.5|4587.5|4684.375|4684.375|4500|4500|6482800
898833600000|1998-06-26 04:00:00|4593.75|4593.75|4556.25|4556.25|4603.125|4603.125|4500|4500|2889200
899092800000|1998-06-29 04:00:00|4596.875|4596.875|4565.625|4565.625|4634.375|4634.375|4546.875|4546.875|2150000
899179200000|1998-06-30 04:00:00|4675|4675|4562.5|4562.5|4687.5|4687.5|4525|4525|2530100
899265600000|1998-07-01 04:00:00|4600|4600|4643.75|4643.75|4662.5|4662.5|4556.25|4556.25|1934500
899352000000|1998-07-02 04:00:00|4631.25|4631.25|4650|4650|4681.25|4681.25|4606.25|4606.25|1404000
899697600000|1998-07-06 04:00:00|4656.25|4656.25|4706.25|4706.25|4737.5|4737.5|4656.25|4656.25|1833100
899784000000|1998-07-07 04:00:00|4706.25|4706.25|4687.5|4687.5|4750|4750|4675|4675|2098100
899870400000|1998-07-08 04:00:00|4700|4700|4687.5|4687.5|4718.75|4718.75|4656.25|4656.25|1344500
899956800000|1998-07-09 04:00:00|4687.5|4687.5|4656.25|4656.25|4712.5|4712.5|4643.75|4643.75|1765800
900043200000|1998-07-10 04:00:00|4643.75|4643.75|4643.75|4643.75|4700|4700|4612.5|4612.5|1517100
900302400000|1998-07-13 04:00:00|4643.75|4643.75|4700|4700|4718.75|4718.75|4643.75|4643.75|1953600
900388800000|1998-07-14 04:00:00|4687.5|4687.5|4593.75|4593.75|4693.75|4693.75|4568.75|4568.75|1428800
900475200000|1998-07-15 04:00:00|4512.5|4512.5|4481.25|4481.25|4537.5|4537.5|4431.25|4431.25|3134100
900561600000|1998-07-16 04:00:00|4475|4475|4525|4525|4550|4550|4462.5|4462.5|2999800
900648000000|1998-07-17 04:00:00|4543.75|4543.75|4506.25|4506.25|4543.75|4543.75|4481.25|4481.25|2512600
900907200000|1998-07-20 04:00:00|4525|4525|4543.75|4543.75|4562.5|4562.5|4481.25|4481.25|2033300
900993600000|1998-07-21 04:00:00|4550|4550|4431.25|4431.25|4562.5|4562.5|4381.25|4381.25|2648400
901080000000|1998-07-22 04:00:00|4443.75|4443.75|4581.25|4581.25|4581.25|4581.25|4375|4375|3447600
901166400000|1998-07-23 04:00:00|4550|4550|4400|4400|4593.75|4593.75|4375|4375|3171300
901252800000|1998-07-24 04:00:00|4412.5|4412.5|4518.75|4518.75|4600|4600|4406.25|4406.25|3160300
901512000000|1998-07-27 04:00:00|4518.75|4518.75|4500|4500|4606.25|4606.25|4475|4475|2621200
901598400000|1998-07-28 04:00:00|4487.5|4487.5|4431.25|4431.25|4487.5|4487.5|4306.25|4306.25|5818800
901684800000|1998-07-29 04:00:00|4487.5|4487.5|4581.25|4581.25|4581.25|4581.25|4450|4450|3782800
901771200000|1998-07-30 04:00:00|4600|4600|4593.75|4593.75|4625|4625|4568.75|4568.75|1882100
901857600000|1998-07-31 04:00:00|4575|4575|4534.375|4534.375|4625|4625|4506.25|4506.25|2003000
902116800000|1998-08-03 04:00:00|4550|4550|4662.5|4662.5|4687.5|4687.5|4512.5|4512.5|1992000
902203200000|1998-08-04 04:00:00|4687.5|4687.5|4400|4400|4687.5|4687.5|4375|4375|3294100
902289600000|1998-08-05 04:00:00|4381.25|4381.25|4287.5|4287.5|4418.75|4418.75|4193.75|4193.75|3502400
902376000000|1998-08-06 04:00:00|4262.5|4262.5|4331.25|4331.25|4375|4375|4262.5|4262.5|2399200
902462400000|1998-08-07 04:00:00|4350|4350|4212.5|4212.5|4350|4350|4181.25|4181.25|2529900
902721600000|1998-08-10 04:00:00|4206.25|4206.25|4118.75|4118.75|4275|4275|4118.75|4118.75|2467800
902808000000|1998-08-11 04:00:00|4087.5|4087.5|4175|4175|4187.5|4187.5|4043.75|4043.75|2535500
902894400000|1998-08-12 04:00:00|4175|4175|4150|4150|4200|4200|4106.25|4106.25|1892300
902980800000|1998-08-13 04:00:00|4168.75|4168.75|4293.75|4293.75|4312.5|4312.5|4168.75|4168.75|2524100
903067200000|1998-08-14 04:00:00|4275|4275|4112.5|4112.5|4287.5|4287.5|4100|4100|2281900
903326400000|1998-08-17 04:00:00|4106.25|4106.25|4262.5|4262.5|4281.25|4281.25|4081.25|4081.25|1961800
903412800000|1998-08-18 04:00:00|4250|4250|4325|4325|4325|4325|4212.5|4212.5|2123300
903499200000|1998-08-19 04:00:00|4325|4325|4325|4325|4356.25|4356.25|4293.75|4293.75|2170300
903585600000|1998-08-20 04:00:00|4331.25|4331.25|4368.75|4368.75|4400|4400|4262.5|4262.5|1987900
903672000000|1998-08-21 04:00:00|4343.75|4343.75|4325|4325|4350|4350|4150|4150|3164700
903931200000|1998-08-24 04:00:00|4387.5|4387.5|4375|4375|4437.5|4437.5|4350|4350|1713100
904017600000|1998-08-25 04:00:00|4450|4450|4306.25|4306.25|4512.5|4512.5|4281.25|4281.25|2150400
904104000000|1998-08-26 04:00:00|4225|4225|4300|4300|4362.5|4362.5|4218.75|4218.75|1962200
904190400000|1998-08-27 04:00:00|4225|4225|4318.75|4318.75|4393.75|4393.75|4225|4225|2844500
904276800000|1998-08-28 04:00:00|4306.25|4306.25|4518.75|4518.75|4600|4600|4250|4250|2941800
904536000000|1998-08-31 04:00:00|4487.5|4487.5|4412.5|4412.5|4612.5|4612.5|4343.75|4343.75|3844400
904622400000|1998-09-01 04:00:00|4412.5|4412.5|4343.75|4343.75|4412.5|4412.5|4106.25|4106.25|3160800
904708800000|1998-09-02 04:00:00|4212.5|4212.5|4162.5|4162.5|4337.5|4337.5|4156.25|4156.25|2786100
904795200000|1998-09-03 04:00:00|4137.5|4137.5|4187.5|4187.5|4250|4250|4062.5|4062.5|3070400
904881600000|1998-09-04 04:00:00|4237.5|4237.5|4212.5|4212.5|4243.75|4243.75|4100|4100|2142800
905227200000|1998-09-08 04:00:00|4250|4250|4400|4400|4400|4400|4168.75|4168.75|2668600
905313600000|1998-09-09 04:00:00|4400|4400|4362.5|4362.5|4412.5|4412.5|4312.5|4312.5|1727400
905400000000|1998-09-10 04:00:00|4312.5|4312.5|4293.75|4293.75|4350|4350|4250|4250|2159200
905486400000|1998-09-11 04:00:00|4250|4250|4456.25|4456.25|4456.25|4456.25|4237.5|4237.5|2274500
905745600000|1998-09-14 04:00:00|4512.5|4512.5|4568.75|4568.75|4568.75|4568.75|4500|4500|1771700
905832000000|1998-09-15 04:00:00|4537.5|4537.5|4512.5|4512.5|4568.75|4568.75|4481.25|4481.25|1728600
905918400000|1998-09-16 04:00:00|4500|4500|4437.5|4437.5|4506.25|4506.25|4350|4350|2253500
906004800000|1998-09-17 04:00:00|4300|4300|4300|4300|4356.25|4356.25|4281.25|4281.25|1527700
906091200000|1998-09-18 04:00:00|4375|4375|4525|4525|4550|4550|4337.5|4337.5|3085600
906350400000|1998-09-21 04:00:00|4437.5|4437.5|4481.25|4481.25|4562.5|4562.5|4331.25|4331.25|1937800
906436800000|1998-09-22 04:00:00|4481.25|4481.25|4587.5|4587.5|4612.5|4612.5|4475|4475|1577800
906523200000|1998-09-23 04:00:00|4637.5|4637.5|4668.75|4668.75|4675|4675|4568.75|4568.75|2533400
906609600000|1998-09-24 04:00:00|4662.5|4662.5|4700|4700|4725|4725|4612.5|4612.5|2252200
906696000000|1998-09-25 04:00:00|4550|4550|4725|4725|4812.5|4812.5|4550|4550|2654600
906955200000|1998-09-28 04:00:00|4825|4825|4762.5|4762.5|4831.25|4831.25|4750|4750|2526000
907041600000|1998-09-29 04:00:00|4787.5|4787.5|4962.5|4962.5|5043.75|5043.75|4768.75|4768.75|4089200
907128000000|1998-09-30 04:00:00|4900|4900|4843.75|4843.75|5006.25|5006.25|4812.5|4812.5|4153400
907214400000|1998-10-01 04:00:00|4825|4825|4850|4850|4943.75|4943.75|4825|4825|3334300
907300800000|1998-10-02 04:00:00|4925|4925|5137.5|5137.5|5218.75|5218.75|4925|4925|5134000
907560000000|1998-10-05 04:00:00|5112.5|5112.5|5300|5300|5300|5300|5056.25|5056.25|5467800
907646400000|1998-10-06 04:00:00|5275|5275|5200|5200|5275|5275|5156.25|5156.25|3563300
907732800000|1998-10-07 04:00:00|5125|5125|5100|5100|5200|5200|4956.25|4956.25|4463200
907819200000|1998-10-08 04:00:00|5000|5000|5162.5|5162.5|5162.5|5162.5|4987.5|4987.5|3921200
907905600000|1998-10-09 04:00:00|5100|5100|4975|4975|5112.5|5112.5|4968.75|4968.75|2106800
908164800000|1998-10-12 04:00:00|4993.75|4993.75|4837.5|4837.5|4993.75|4993.75|4775|4775|2006700
908251200000|1998-10-13 04:00:00|4900|4900|4925|4925|4937.5|4937.5|4806.25|4806.25|2774800
908337600000|1998-10-14 04:00:00|4800|4800|5006.25|5006.25|5025|5025|4800|4800|3179000
908424000000|1998-10-15 04:00:00|4975|4975|5125|5125|5243.75|5243.75|4931.25|4931.25|2788100
908510400000|1998-10-16 04:00:00|5193.75|5193.75|4953.125|4953.125|5193.75|5193.75|4931.25|4931.25|2828300
908769600000|1998-10-19 04:00:00|4937.5|4937.5|4956.25|4956.25|4975|4975|4868.75|4868.75|1485800
908856000000|1998-10-20 04:00:00|4956.25|4956.25|4937.5|4937.5|5043.75|5043.75|4918.75|4918.75|1716000
908942400000|1998-10-21 04:00:00|5000|5000|5006.25|5006.25|5100|5100|4931.25|4931.25|1537400
909028800000|1998-10-22 04:00:00|4962.5|4962.5|5106.25|5106.25|5131.25|5131.25|4950|4950|2127400
909115200000|1998-10-23 04:00:00|5131.25|5131.25|5150|5150|5218.75|5218.75|5050|5050|1805100
909378000000|1998-10-26 05:00:00|5162.5|5162.5|5193.75|5193.75|5250|5250|5137.5|5137.5|1328300
909464400000|1998-10-27 05:00:00|5275|5275|5237.5|5237.5|5293.75|5293.75|5181.25|5181.25|2198000
909550800000|1998-10-28 05:00:00|5275|5275|5062.5|5062.5|5287.5|5287.5|5050|5050|1630300
909637200000|1998-10-29 05:00:00|5125|5125|5250|5250|5250|5250|5056.25|5056.25|1972400
909723600000|1998-10-30 05:00:00|5300|5300|5318.75|5318.75|5350|5350|5256.25|5256.25|2281300
909982800000|1998-11-02 05:00:00|5400|5400|5418.75|5418.75|5456.25|5456.25|5312.5|5312.5|2809000
910069200000|1998-11-03 05:00:00|5456.25|5456.25|5512.5|5512.5|5531.25|5531.25|5425|5425|2255600
910155600000|1998-11-04 05:00:00|5543.75|5543.75|5537.5|5537.5|5618.75|5618.75|5487.5|5487.5|2873300
910242000000|1998-11-05 05:00:00|5487.5|5487.5|5575|5575|5575|5575|5443.75|5443.75|1748900
910328400000|1998-11-06 05:00:00|5550|5550|5562.5|5562.5|5568.75|5568.75|5500|5500|1871500
910587600000|1998-11-09 05:00:00|5550|5550|5550|5550|5562.5|5562.5|5468.75|5468.75|2266900
910674000000|1998-11-10 05:00:00|5512.5|5512.5|5587.5|5587.5|5643.75|5643.75|5512.5|5512.5|2414000
910760400000|1998-11-11 05:00:00|5537.5|5537.5|5493.75|5493.75|5556.25|5556.25|5481.25|5481.25|1625600
910846800000|1998-11-12 05:00:00|5506.25|5506.25|5393.75|5393.75|5518.75|5518.75|5381.25|5381.25|1235200
910933200000|1998-11-13 05:00:00|5387.5|5387.5|5387.5|5387.5|5412.5|5412.5|5325|5325|1372400
911192400000|1998-11-16 05:00:00|5425|5425|5462.5|5462.5|5487.5|5487.5|5425|5425|1336200
911278800000|1998-11-17 05:00:00|5468.75|5468.75|5600|5600|5712.5|5712.5|5462.5|5462.5|2022400
911365200000|1998-11-18 05:00:00|5581.25|5581.25|5506.25|5506.25|5606.25|5606.25|5493.75|5493.75|1729000
911451600000|1998-11-19 05:00:00|5500|5500|5537.5|5537.5|5568.75|5568.75|5500|5500|1164700
911538000000|1998-11-20 05:00:00|5618.75|5618.75|5693.75|5693.75|5693.75|5693.75|5587.5|5587.5|1693000
911797200000|1998-11-23 05:00:00|5668.75|5668.75|5743.75|5743.75|5762.5|5762.5|5637.5|5637.5|2011300
911883600000|1998-11-24 05:00:00|5712.5|5712.5|5743.75|5743.75|5762.5|5762.5|5650|5650|1969900
911970000000|1998-11-25 05:00:00|5750|5750|5850|5850|5887.5|5887.5|5725|5725|1586100
912142800000|1998-11-27 05:00:00|5787.5|5787.5|5706.25|5706.25|5793.75|5793.75|5706.25|5706.25|475600
912402000000|1998-11-30 05:00:00|5681.25|5681.25|5562.5|5562.5|5706.25|5706.25|5556.25|5556.25|1978900
912488400000|1998-12-01 05:00:00|5500|5500|5525|5525|5568.75|5568.75|5475|5475|1820500
912574800000|1998-12-02 05:00:00|5500|5500|5487.5|5487.5|5581.25|5581.25|5468.75|5468.75|1690300
912661200000|1998-12-03 05:00:00|5512.5|5512.5|5637.5|5637.5|5693.75|5693.75|5506.25|5506.25|3061800
912747600000|1998-12-04 05:00:00|5650|5650|5681.25|5681.25|5712.5|5712.5|5612.5|5612.5|2147500
913006800000|1998-12-07 05:00:00|5681.25|5681.25|5725|5725|5731.25|5731.25|5625|5625|1366400
913093200000|1998-12-08 05:00:00|5525|5525|5800|5800|5881.25|5881.25|5525|5525|1785000
913179600000|1998-12-09 05:00:00|5750|5750|5612.5|5612.5|5781.25|5781.25|5512.5|5512.5|2283200
913266000000|1998-12-10 05:00:00|5606.25|5606.25|5612.5|5612.5|5625|5625|5556.25|5556.25|1870400
913352400000|1998-12-11 05:00:00|5637.5|5637.5|5468.75|5468.75|5643.75|5643.75|5443.75|5443.75|2143500
913611600000|1998-12-14 05:00:00|5437.5|5437.5|5350|5350|5450|5450|5206.25|5206.25|2803100
913698000000|1998-12-15 05:00:00|5325|5325|5412.5|5412.5|5418.75|5418.75|5300|5300|1866600
913784400000|1998-12-16 05:00:00|5375|5375|5406.25|5406.25|5443.75|5443.75|5337.5|5337.5|1679100
913870800000|1998-12-17 05:00:00|5462.5|5462.5|5581.25|5581.25|5631.25|5631.25|5437.5|5437.5|1883900
913957200000|1998-12-18 05:00:00|5525|5525|5675|5675|5693.75|5693.75|5525|5525|2587800
914216400000|1998-12-21 05:00:00|5650|5650|5862.5|5862.5|5887.5|5887.5|5600|5600|2235500
914302800000|1998-12-22 05:00:00|5850|5850|5725|5725|5850|5850|5706.25|5706.25|2429100
914389200000|1998-12-23 05:00:00|5700|5700|5756.25|5756.25|5762.5|5762.5|5568.75|5568.75|1875100
914475600000|1998-12-24 05:00:00|5768.75|5768.75|5781.25|5781.25|5818.75|5818.75|5756.25|5756.25|596600
914821200000|1998-12-28 05:00:00|5800|5800|5831.25|5831.25|5868.75|5868.75|5775|5775|1279900
914907600000|1998-12-29 05:00:00|5825|5825|5975|5975|5981.25|5981.25|5806.25|5806.25|1647300
914994000000|1998-12-30 05:00:00|6000|6000|5750|5750|6118.75|6118.75|5750|5750|2233400
915080400000|1998-12-31 05:00:00|5775|5775|5400|5400|5793.75|5793.75|5300|5300|4089700
915426000000|1999-01-04 05:00:00|5500|5500|5193.75|5193.75|5500|5500|5118.75|5118.75|9240200
915512400000|1999-01-05 05:00:00|5225|5225|5500|5500|5500|5500|5218.75|5218.75|7512300
915598800000|1999-01-06 05:00:00|5637.5|5637.5|5587.5|5587.5|5787.5|5787.5|5587.5|5587.5|5570900
915685200000|1999-01-07 05:00:00|5675|5675|5600|5600|5700|5700|5525|5525|2758200
915771600000|1999-01-08 05:00:00|5637.5|5637.5|5662.5|5662.5|5668.75|5668.75|5525|5525|3925700
916030800000|1999-01-11 05:00:00|5600|5600|5493.75|5493.75|5606.25|5606.25|5368.75|5368.75|3284800
916117200000|1999-01-12 05:00:00|5493.75|5493.75|5375|5375|5575|5575|5337.5|5337.5|2451100
916203600000|1999-01-13 05:00:00|5125|5125|5493.75|5493.75|5518.75|5518.75|5112.5|5112.5|3899700
916290000000|1999-01-14 05:00:00|5537.5|5537.5|5381.25|5381.25|5537.5|5537.5|5325|5325|3168000
916376400000|1999-01-15 05:00:00|5406.25|5406.25|5312.5|5312.5|5425|5425|5150|5150|5978900
916722000000|1999-01-19 05:00:00|5737.5|5737.5|5787.5|5787.5|5843.75|5843.75|5587.5|5587.5|8101300
916808400000|1999-01-20 05:00:00|5800|5800|5750|5750|5806.25|5806.25|5643.75|5643.75|6452300
916894800000|1999-01-21 05:00:00|5818.75|5818.75|5831.25|5831.25|5831.25|5831.25|5762.5|5762.5|3526400
916981200000|1999-01-22 05:00:00|5825|5825|5868.75|5868.75|5893.75|5893.75|5725|5725|2821100
917240400000|1999-01-25 05:00:00|5825|5825|5443.75|5443.75|5862.5|5862.5|5393.75|5393.75|3719500
917326800000|1999-01-26 05:00:00|5650|5650|5556.25|5556.25|5650|5650|5500|5500|4005300
917413200000|1999-01-27 05:00:00|5587.5|5587.5|5575|5575|5675|5675|5575|5575|3387200
917499600000|1999-01-28 05:00:00|5812.5|5812.5|5881.25|5881.25|5956.25|5956.25|5768.75|5768.75|4708900
917586000000|1999-01-29 05:00:00|5906.25|5906.25|6000|6000|6000|6000|5737.5|5737.5|4286700
917845200000|1999-02-01 05:00:00|5962.5|5962.5|5950|5950|5968.75|5968.75|5800|5800|5332900
917931600000|1999-02-02 05:00:00|5937.5|5937.5|6000|6000|6000|6000|5831.25|5831.25|3107000
918018000000|1999-02-03 05:00:00|5925|5925|5993.75|5993.75|5993.75|5993.75|5875|5875|3087300
918104400000|1999-02-04 05:00:00|6043.75|6043.75|5968.75|5968.75|6043.75|6043.75|5900|5900|3240400
918190800000|1999-02-05 05:00:00|5962.5|5962.5|5818.75|5818.75|5962.5|5962.5|5800|5800|2403500
918450000000|1999-02-08 05:00:00|5800|5800|5881.25|5881.25|5881.25|5881.25|5712.5|5712.5|1962400
918536400000|1999-02-09 05:00:00|5850|5850|5825|5825|5868.75|5868.75|5750|5750|2735800
918622800000|1999-02-10 05:00:00|5762.5|5762.5|5793.75|5793.75|5831.25|5831.25|5756.25|5756.25|1742000
918709200000|1999-02-11 05:00:00|5737.5|5737.5|5793.75|5793.75|5793.75|5793.75|5737.5|5737.5|2311500
918795600000|1999-02-12 05:00:00|5775|5775|5781.25|5781.25|5800|5800|5731.25|5731.25|2783900
919141200000|1999-02-16 05:00:00|5750|5750|5787.5|5787.5|5850|5850|5743.75|5743.75|2248500
919227600000|1999-02-17 05:00:00|5737.5|5737.5|5731.25|5731.25|5843.75|5843.75|5725|5725|2169500
919314000000|1999-02-18 05:00:00|5725|5725|5843.75|5843.75|5868.75|5868.75|5681.25|5681.25|1865000
919400400000|1999-02-19 05:00:00|5843.75|5843.75|5743.75|5743.75|5887.5|5887.5|5725|5725|2249500
919659600000|1999-02-22 05:00:00|5750|5750|6006.25|6006.25|6018.75|6018.75|5731.25|5731.25|2931700
919746000000|1999-02-23 05:00:00|6018.75|6018.75|5718.75|5718.75|6018.75|6018.75|5625|5625|5582300
919832400000|1999-02-24 05:00:00|5718.75|5718.75|5856.25|5856.25|5950|5950|5712.5|5712.5|2764400
919918800000|1999-02-25 05:00:00|5843.75|5843.75|5768.75|5768.75|5850|5850|5600|5600|2701000
920005200000|1999-02-26 05:00:00|5787.5|5787.5|5762.5|5762.5|5800|5800|5687.5|5687.5|2291600
920264400000|1999-03-01 05:00:00|5700|5700|5581.25|5581.25|5731.25|5731.25|5556.25|5556.25|1735900
920350800000|1999-03-02 05:00:00|5562.5|5562.5|5450|5450|5662.5|5662.5|5450|5450|2787200
920437200000|1999-03-03 05:00:00|5487.5|5487.5|5462.5|5462.5|5525|5525|5450|5450|2624700
920523600000|1999-03-04 05:00:00|5493.75|5493.75|5462.5|5462.5|5581.25|5581.25|5431.25|5431.25|2539700
920610000000|1999-03-05 05:00:00|5600|5600|5531.25|5531.25|5612.5|5612.5|5468.75|5468.75|2489200
920869200000|1999-03-08 05:00:00|5468.75|5468.75|5462.5|5462.5|5512.5|5512.5|5431.25|5431.25|2003200
920955600000|1999-03-09 05:00:00|5425|5425|5456.25|5456.25|5512.5|5512.5|5400|5400|2285700
921042000000|1999-03-10 05:00:00|5475|5475|5412.5|5412.5|5487.5|5487.5|5350|5350|2999600
921128400000|1999-03-11 05:00:00|5418.75|5418.75|5506.25|5506.25|5512.5|5512.5|5412.5|5412.5|2424700
921214800000|1999-03-12 05:00:00|5587.5|5587.5|5518.75|5518.75|5587.5|5587.5|5443.75|5443.75|2372100
921474000000|1999-03-15 05:00:00|5431.25|5431.25|5481.25|5481.25|5550|5550|5431.25|5431.25|1984600
921560400000|1999-03-16 05:00:00|5500|5500|5506.25|5506.25|5525|5525|5431.25|5431.25|2553200
921646800000|1999-03-17 05:00:00|5531.25|5531.25|5412.5|5412.5|5531.25|5531.25|5406.25|5406.25|1738800
921733200000|1999-03-18 05:00:00|5406.25|5406.25|5418.75|5418.75|5487.5|5487.5|5393.75|5393.75|2184300
921819600000|1999-03-19 05:00:00|5350|5350|5306.25|5306.25|5418.75|5418.75|5306.25|5306.25|3555800
922078800000|1999-03-22 05:00:00|5306.25|5306.25|5300|5300|5437.5|5437.5|5281.25|5281.25|1785300
922165200000|1999-03-23 05:00:00|5287.5|5287.5|5100|5100|5300|5300|5062.5|5062.5|3909100
922251600000|1999-03-24 05:00:00|5100|5100|5243.75|5243.75|5318.75|5318.75|5075|5075|2989500
922338000000|1999-03-25 05:00:00|5212.5|5212.5|5225|5225|5250|5250|5131.25|5131.25|2164200
922424400000|1999-03-26 05:00:00|5225|5225|5143.75|5143.75|5225|5225|5137.5|5137.5|1746800
922683600000|1999-03-29 05:00:00|5150|5150|5237.5|5237.5|5268.75|5268.75|5131.25|5131.25|2048200
922770000000|1999-03-30 05:00:00|5193.75|5193.75|5262.5|5262.5|5318.75|5318.75|5168.75|5168.75|2741300
922856400000|1999-03-31 05:00:00|5275|5275|5168.75|5168.75|5312.5|5312.5|5137.5|5137.5|2633800
922942800000|1999-04-01 05:00:00|5143.75|5143.75|5175|5175|5181.25|5181.25|5093.75|5093.75|2764200
923284800000|1999-04-05 04:00:00|5175|5175|5187.5|5187.5|5237.5|5237.5|5137.5|5137.5|2406000
923371200000|1999-04-06 04:00:00|5100|5100|5262.5|5262.5|5262.5|5262.5|5100|5100|2298900
923457600000|1999-04-07 04:00:00|5287.5|5287.5|5375|5375|5375|5375|5237.5|5237.5|3392800
923544000000|1999-04-08 04:00:00|5400|5400|5518.75|5518.75|5537.5|5537.5|5362.5|5362.5|3944100
923630400000|1999-04-09 04:00:00|5512.5|5512.5|5587.5|5587.5|5593.75|5593.75|5475|5475|2304100
923889600000|1999-04-12 04:00:00|5537.5|5537.5|5612.5|5612.5|5625|5625|5481.25|5481.25|1769700
923976000000|1999-04-13 04:00:00|5550|5550|5525|5525|5587.5|5587.5|5493.75|5493.75|1842400
924062400000|1999-04-14 04:00:00|5562.5|5562.5|5531.25|5531.25|5562.5|5562.5|5475|5475|2755200
924148800000|1999-04-15 04:00:00|5525|5525|5706.25|5706.25|5725|5725|5518.75|5518.75|2867400
924235200000|1999-04-16 04:00:00|5712.5|5712.5|5812.5|5812.5|5850|5850|5693.75|5693.75|2629000
924494400000|1999-04-19 04:00:00|5825|5825|5818.75|5818.75|5975|5975|5787.5|5787.5|4285500
924580800000|1999-04-20 04:00:00|5818.75|5818.75|5687.5|5687.5|5825|5825|5656.25|5656.25|2761200
924667200000|1999-04-21 04:00:00|5681.25|5681.25|5850|5850|5850|5850|5593.75|5593.75|2582600
924753600000|1999-04-22 04:00:00|5775|5775|5787.5|5787.5|5825|5825|5625|5625|2431800
924840000000|1999-04-23 04:00:00|5831.25|5831.25|5937.5|5937.5|5968.75|5968.75|5812.5|5812.5|2513900
925099200000|1999-04-26 04:00:00|5912.5|5912.5|5743.75|5743.75|5981.25|5981.25|5700|5700|4126600
925185600000|1999-04-27 04:00:00|5768.75|5768.75|5912.5|5912.5|5925|5925|5675|5675|2554800
925272000000|1999-04-28 04:00:00|5918.75|5918.75|5818.75|5818.75|5981.25|5981.25|5737.5|5737.5|2676800
925358400000|1999-04-29 04:00:00|5893.75|5893.75|5881.25|5881.25|5975|5975|5868.75|5868.75|2352800
925444800000|1999-04-30 04:00:00|5856.25|5856.25|5762.5|5762.5|5875|5875|5631.25|5631.25|3543600
925704000000|1999-05-03 04:00:00|5775|5775|6012.5|6012.5|6012.5|6012.5|5743.75|5743.75|3507800
925790400000|1999-05-04 04:00:00|5925|5925|5737.5|5737.5|5993.75|5993.75|5693.75|5693.75|3586300
925876800000|1999-05-05 04:00:00|5731.25|5731.25|5837.5|5837.5|5843.75|5843.75|5725|5725|1749600
925963200000|1999-05-06 04:00:00|5687.5|5687.5|5587.5|5587.5|5787.5|5787.5|5568.75|5568.75|2330300
926049600000|1999-05-07 04:00:00|5687.5|5687.5|5818.75|5818.75|5825|5825|5681.25|5681.25|2967400
926308800000|1999-05-10 04:00:00|5725|5725|5568.75|5568.75|5737.5|5737.5|5462.5|5462.5|3928900
926395200000|1999-05-11 04:00:00|5637.5|5637.5|5806.25|5806.25|5825|5825|5562.5|5562.5|2811700
926481600000|1999-05-12 04:00:00|5862.5|5862.5|5681.25|5681.25|5862.5|5862.5|5581.25|5581.25|5964000
926568000000|1999-05-13 04:00:00|5681.25|5681.25|5850|5850|5856.25|5856.25|5612.5|5612.5|4790400
926654400000|1999-05-14 04:00:00|5700|5700|5600|5600|5750|5750|5537.5|5537.5|6421200
926913600000|1999-05-17 04:00:00|5612.5|5612.5|5850|5850|5850|5850|5525|5525|4143900
927000000000|1999-05-18 04:00:00|5750|5750|5587.5|5587.5|5800|5800|5500|5500|6379100
927086400000|1999-05-19 04:00:00|5637.5|5637.5|5737.5|5737.5|5768.75|5768.75|5625|5625|4049300
927172800000|1999-05-20 04:00:00|5662.5|5662.5|5550|5550|5756.25|5756.25|5518.75|5518.75|7445000
927259200000|1999-05-21 04:00:00|5587.5|5587.5|5550|5550|5625|5625|5512.5|5512.5|2314300
927518400000|1999-05-24 04:00:00|5587.5|5587.5|5556.25|5556.25|5625|5625|5537.5|5537.5|2053800
927604800000|1999-05-25 04:00:00|5637.5|5637.5|5518.75|5518.75|5675|5675|5518.75|5518.75|3037300
927691200000|1999-05-26 04:00:00|5550|5550|5581.25|5581.25|5618.75|5618.75|5475|5475|2469900
927777600000|1999-05-27 04:00:00|5506.25|5506.25|5406.25|5406.25|5562.5|5562.5|5406.25|5406.25|2218000
927864000000|1999-05-28 04:00:00|5412.5|5412.5|5475|5475|5575|5575|5412.5|5412.5|1748700
928209600000|1999-06-01 04:00:00|5475|5475|5487.5|5487.5|5493.75|5493.75|5406.25|5406.25|1675800
928296000000|1999-06-02 04:00:00|5525|5525|5462.5|5462.5|5575|5575|5418.75|5418.75|1522000
928382400000|1999-06-03 04:00:00|5475|5475|5437.5|5437.5|5475|5475|5375|5375|1632000
928468800000|1999-06-04 04:00:00|5487.5|5487.5|5512.5|5512.5|5512.5|5512.5|5425|5425|2370300
928728000000|1999-06-07 04:00:00|5556.25|5556.25|5543.75|5543.75|5575|5575|5518.75|5518.75|1834800
928814400000|1999-06-08 04:00:00|5650|5650|5693.75|5693.75|5762.5|5762.5|5625|5625|3703300
928900800000|1999-06-09 04:00:00|5712.5|5712.5|5700|5700|5762.5|5762.5|5662.5|5662.5|1568700
928987200000|1999-06-10 04:00:00|5650|5650|5731.25|5731.25|5768.75|5768.75|5606.25|5606.25|1886100
929073600000|1999-06-11 04:00:00|5768.75|5768.75|5731.25|5731.25|5787.5|5787.5|5693.75|5693.75|2093300
929332800000|1999-06-14 04:00:00|5800|5800|6087.5|6087.5|6087.5|6087.5|5787.5|5787.5|4593700
929419200000|1999-06-15 04:00:00|6006.25|6006.25|5943.75|5943.75|6056.25|6056.25|5925|5925|3048300
929505600000|1999-06-16 04:00:00|6050|6050|5975|5975|6050|6050|5962.5|5962.5|2190700
929592000000|1999-06-17 04:00:00|5975|5975|6062.5|6062.5|6068.75|6068.75|5943.75|5943.75|1976300
929678400000|1999-06-18 04:00:00|6037.5|6037.5|6093.75|6093.75|6125|6125|6037.5|6037.5|3591500
929937600000|1999-06-21 04:00:00|6100|6100|6093.75|6093.75|6168.75|6168.75|6043.75|6043.75|1700600
930024000000|1999-06-22 04:00:00|6068.75|6068.75|6018.75|6018.75|6087.5|6087.5|6012.5|6012.5|1463800
930110400000|1999-06-23 04:00:00|6000|6000|5975|5975|6031.25|6031.25|5968.75|5968.75|2029400
930196800000|1999-06-24 04:00:00|5850|5850|5900|5900|5918.75|5918.75|5831.25|5831.25|2681300
930283200000|1999-06-25 04:00:00|5900|5900|5987.5|5987.5|5987.5|5987.5|5893.75|5893.75|1866700
930542400000|1999-06-28 04:00:00|6000|6000|5875|5875|6062.5|6062.5|5875|5875|3083000
930628800000|1999-06-29 04:00:00|5856.25|5856.25|6043.75|6043.75|6043.75|6043.75|5856.25|5856.25|2955400
930715200000|1999-06-30 04:00:00|6043.75|6043.75|6537.5|6537.5|6537.5|6537.5|5968.75|5968.75|5782700
930801600000|1999-07-01 04:00:00|6300|6300|6337.5|6337.5|6400|6400|6281.25|6281.25|3716400
930888000000|1999-07-02 04:00:00|6300|6300|6250|6250|6300|6300|6231.25|6231.25|1534300
931233600000|1999-07-06 04:00:00|6262.5|6262.5|6250|6250|6318.75|6318.75|6193.75|6193.75|1998900
931320000000|1999-07-07 04:00:00|6237.5|6237.5|6393.75|6393.75|6393.75|6393.75|6193.75|6193.75|2484100
931406400000|1999-07-08 04:00:00|6325|6325|6243.75|6243.75|6337.5|6337.5|6225|6225|2392600
931492800000|1999-07-09 04:00:00|6218.75|6218.75|6256.25|6256.25|6262.5|6262.5|6156.25|6156.25|2180100
931752000000|1999-07-12 04:00:00|6262.5|6262.5|6293.75|6293.75|6300|6300|6175|6175|1986000
931838400000|1999-07-13 04:00:00|6293.75|6293.75|6225|6225|6312.5|6312.5|6181.25|6181.25|1893100
931924800000|1999-07-14 04:00:00|6287.5|6287.5|6375|6375|6381.25|6381.25|6250|6250|2276000
932011200000|1999-07-15 04:00:00|6400|6400|6550|6550|6550|6550|6375|6375|3100400
932097600000|1999-07-16 04:00:00|6587.5|6587.5|6631.25|6631.25|6693.75|6693.75|6562.5|6562.5|2780300
932356800000|1999-07-19 04:00:00|6587.5|6587.5|6601.563|6601.563|6631.25|6631.25|6568.75|6568.75|2882200
932443200000|1999-07-20 04:00:00|6581.25|6581.25|6518.75|6518.75|6662.5|6662.5|6506.25|6506.25|2031900
932529600000|1999-07-21 04:00:00|6537.5|6537.5|6550|6550|6650|6650|6537.5|6537.5|2495400
932616000000|1999-07-22 04:00:00|6562.5|6562.5|6518.75|6518.75|6562.5|6562.5|6400|6400|1539100
932702400000|1999-07-23 04:00:00|6543.75|6543.75|6543.75|6543.75|6600|6600|6531.25|6531.25|2141000
932961600000|1999-07-26 04:00:00|6487.5|6487.5|6468.75|6468.75|6550|6550|6462.5|6462.5|1879000
933048000000|1999-07-27 04:00:00|6487.5|6487.5|6431.25|6431.25|6506.25|6506.25|6387.5|6387.5|1902900
933134400000|1999-07-28 04:00:00|6425|6425|6518.75|6518.75|6581.25|6581.25|6418.75|6418.75|1967600
933220800000|1999-07-29 04:00:00|6462.5|6462.5|6525|6525|6587.5|6587.5|6450|6450|2523500
933307200000|1999-07-30 04:00:00|6531.25|6531.25|6400|6400|6587.5|6587.5|6362.5|6362.5|2692700
933566400000|1999-08-02 04:00:00|6425|6425|6500|6500|6550|6550|6400|6400|2872500
933652800000|1999-08-03 04:00:00|6487.5|6487.5|6400|6400|6537.5|6537.5|6381.25|6381.25|2486100
933739200000|1999-08-04 04:00:00|6487.5|6487.5|6250|6250|6500|6500|6243.75|6243.75|2740300
933825600000|1999-08-05 04:00:00|6250|6250|6456.25|6456.25|6456.25|6456.25|6218.75|6218.75|2161500
933912000000|1999-08-06 04:00:00|6450|6450|6393.75|6393.75|6456.25|6456.25|6293.75|6293.75|2627200
934171200000|1999-08-09 04:00:00|6362.5|6362.5|6400|6400|6418.75|6418.75|6362.5|6362.5|2617600
934257600000|1999-08-10 04:00:00|6400|6400|6318.75|6318.75|6406.25|6406.25|6300|6300|3348000
934344000000|1999-08-11 04:00:00|6350|6350|6175|6175|6350|6350|6156.25|6156.25|2824700
934430400000|1999-08-12 04:00:00|6181.25|6181.25|6212.5|6212.5|6250|6250|6162.5|6162.5|2412500
934516800000|1999-08-13 04:00:00|6218.75|6218.75|6418.75|6418.75|6462.5|6462.5|6218.75|6218.75|3229000
934776000000|1999-08-16 04:00:00|6437.5|6437.5|6462.5|6462.5|6462.5|6462.5|6387.5|6387.5|2290100
934862400000|1999-08-17 04:00:00|6487.5|6487.5|6537.5|6537.5|6543.75|6543.75|6418.75|6418.75|2346300
934948800000|1999-08-18 04:00:00|6537.5|6537.5|6456.641|6456.641|6537.5|6537.5|6387.5|6387.5|2463000
935035200000|1999-08-19 04:00:00|6350|6350|6225|6225|6375|6375|6168.75|6168.75|2461000
935121600000|1999-08-20 04:00:00|6275|6275|6106.25|6106.25|6275|6275|6062.5|6062.5|2498400
935380800000|1999-08-23 04:00:00|6131.25|6131.25|6212.5|6212.5|6212.5|6212.5|6112.5|6112.5|2695200
935467200000|1999-08-24 04:00:00|6212.5|6212.5|6287.5|6287.5|6287.5|6287.5|6150|6150|2718100
935553600000|1999-08-25 04:00:00|6287.5|6287.5|6387.5|6387.5|6387.5|6387.5|6250|6250|2719600
935640000000|1999-08-26 04:00:00|6418.75|6418.75|6531.25|6531.25|6537.5|6537.5|6400|6400|4388400
935726400000|1999-08-27 04:00:00|6500|6500|6362.5|6362.5|6500|6500|6275|6275|3482300
935985600000|1999-08-30 04:00:00|6300|6300|6187.5|6187.5|6350|6350|6156.25|6156.25|1739500
936072000000|1999-08-31 04:00:00|6193.75|6193.75|6131.25|6131.25|6206.25|6206.25|6068.75|6068.75|2735700
936158400000|1999-09-01 04:00:00|6131.25|6131.25|6225|6225|6256.25|6256.25|6025|6025|2790200
936244800000|1999-09-02 04:00:00|6150|6150|6162.5|6162.5|6162.5|6162.5|6056.25|6056.25|1876500
936331200000|1999-09-03 04:00:00|6312.5|6312.5|6375|6375|6400|6400|6287.5|6287.5|2653300
936676800000|1999-09-07 04:00:00|6381.25|6381.25|6412.5|6412.5|6412.5|6412.5|6343.75|6343.75|2103500
936763200000|1999-09-08 04:00:00|6400|6400|6437.5|6437.5|6437.5|6437.5|6293.75|6293.75|2341600
936849600000|1999-09-09 04:00:00|6431.25|6431.25|6256.25|6256.25|6431.25|6431.25|6237.5|6237.5|2344100
936936000000|1999-09-10 04:00:00|6281.25|6281.25|6250|6250|6318.75|6318.75|6212.5|6212.5|1759100
937195200000|1999-09-13 04:00:00|6237.5|6237.5|6425|6425|6425|6425|6237.5|6237.5|1791600
937281600000|1999-09-14 04:00:00|6400|6400|6418.75|6418.75|6450|6450|6337.5|6337.5|1582700
937368000000|1999-09-15 04:00:00|6493.75|6493.75|6312.5|6312.5|6525|6525|6300|6300|2625600
937454400000|1999-09-16 04:00:00|6293.75|6293.75|6400|6400|6425|6425|6268.75|6268.75|2540500
937540800000|1999-09-17 04:00:00|6425|6425|6450|6450|6500|6500|6406.25|6406.25|3225900
937800000000|1999-09-20 04:00:00|6412.5|6412.5|6362.5|6362.5|6431.25|6431.25|6318.75|6318.75|1542700
937886400000|1999-09-21 04:00:00|6362.5|6362.5|6456.25|6456.25|6487.5|6487.5|6337.5|6337.5|3941200
937972800000|1999-09-22 04:00:00|6462.5|6462.5|6712.5|6712.5|6743.75|6743.75|6462.5|6462.5|5032400
938059200000|1999-09-23 04:00:00|6706.25|6706.25|6512.5|6512.5|6737.5|6737.5|6493.75|6493.75|5104400
938145600000|1999-09-24 04:00:00|6500|6500|6437.5|6437.5|6525|6525|6356.25|6356.25|2933300
938404800000|1999-09-27 04:00:00|6462.5|6462.5|6562.5|6562.5|6606.25|6606.25|6443.75|6443.75|2739200
938491200000|1999-09-28 04:00:00|6512.5|6512.5|6712.5|6712.5|6750|6750|6512.5|6512.5|2953100
938577600000|1999-09-29 04:00:00|6762.5|6762.5|6581.25|6581.25|6818.75|6818.75|6575|6575|3331000
938664000000|1999-09-30 04:00:00|6787.5|6787.5|6731.25|6731.25|6800|6800|6693.75|6693.75|3582500
938750400000|1999-10-01 04:00:00|6731.25|6731.25|6637.5|6637.5|6750|6750|6568.75|6568.75|2340100
939009600000|1999-10-04 04:00:00|6712.5|6712.5|6950|6950|6950|6950|6681.25|6681.25|2774900
939096000000|1999-10-05 04:00:00|6850|6850|6556.25|6556.25|6925|6925|6500|6500|3824600
939182400000|1999-10-06 04:00:00|6568.75|6568.75|6668.75|6668.75|6668.75|6668.75|6562.5|6562.5|3323100
939268800000|1999-10-07 04:00:00|6600|6600|6643.75|6643.75|6700|6700|6531.25|6531.25|2435200
939355200000|1999-10-08 04:00:00|6637.5|6637.5|6693.75|6693.75|6775|6775|6593.75|6593.75|2815400
939614400000|1999-10-11 04:00:00|6637.5|6637.5|6581.25|6581.25|6687.5|6687.5|6575|6575|2569100
939700800000|1999-10-12 04:00:00|6568.75|6568.75|6406.25|6406.25|6568.75|6568.75|6356.25|6356.25|3434000
939787200000|1999-10-13 04:00:00|6350|6350|6450|6450|6475|6475|6318.75|6318.75|3068900
939873600000|1999-10-14 04:00:00|6425|6425|6337.5|6337.5|6468.75|6468.75|6331.25|6331.25|2939100
939960000000|1999-10-15 04:00:00|6250|6250|6387.5|6387.5|6387.5|6387.5|6187.5|6187.5|4200700
940219200000|1999-10-18 04:00:00|6362.5|6362.5|6537.5|6537.5|6550|6550|6293.75|6293.75|3478300
940305600000|1999-10-19 04:00:00|6550|6550|6393.75|6393.75|6581.25|6581.25|6318.75|6318.75|3077400
940392000000|1999-10-20 04:00:00|6425|6425|6381.25|6381.25|6425|6425|6306.25|6306.25|1616400
940478400000|1999-10-21 04:00:00|6362.5|6362.5|6343.75|6343.75|6368.75|6368.75|6250|6250|1912200
940564800000|1999-10-22 04:00:00|6356.25|6356.25|6300|6300|6356.25|6356.25|6256.25|6256.25|2425100
940824000000|1999-10-25 04:00:00|6293.75|6293.75|6281.25|6281.25|6306.25|6306.25|6187.5|6187.5|2721000
940910400000|1999-10-26 04:00:00|6256.25|6256.25|6206.25|6206.25|6312.5|6312.5|6206.25|6206.25|3199600
940996800000|1999-10-27 04:00:00|6212.5|6212.5|6287.5|6287.5|6293.75|6293.75|6212.5|6212.5|4647400
941083200000|1999-10-28 04:00:00|6387.5|6387.5|6462.5|6462.5|6550|6550|6350|6350|3754400
941169600000|1999-10-29 04:00:00|6506.25|6506.25|6493.75|6493.75|6543.75|6543.75|6425|6425|2923700
941432400000|1999-11-01 05:00:00|6518.75|6518.75|6443.75|6443.75|6531.25|6531.25|6443.75|6443.75|3831400
941518800000|1999-11-02 05:00:00|6431.25|6431.25|6300|6300|6487.5|6487.5|6300|6300|2400300
941605200000|1999-11-03 05:00:00|6275|6275|6350|6350|6375|6375|6256.25|6256.25|2666800
941691600000|1999-11-04 05:00:00|6356.25|6356.25|6262.5|6262.5|6368.75|6368.75|6262.5|6262.5|1985700
941778000000|1999-11-05 05:00:00|6281.25|6281.25|6231.25|6231.25|6350|6350|6231.25|6231.25|3752000
942037200000|1999-11-08 05:00:00|6237.5|6237.5|6443.75|6443.75|6450|6450|6237.5|6237.5|3094500
942123600000|1999-11-09 05:00:00|6431.25|6431.25|6287.5|6287.5|6431.25|6431.25|6250|6250|2566600
942210000000|1999-11-10 05:00:00|6275|6275|6362.5|6362.5|6368.75|6368.75|6256.25|6256.25|2273800
942296400000|1999-11-11 05:00:00|6412.5|6412.5|6350|6350|6412.5|6412.5|6293.75|6293.75|2441400
942382800000|1999-11-12 05:00:00|6337.5|6337.5|6287.5|6287.5|6368.75|6368.75|6287.5|6287.5|2277000
942642000000|1999-11-15 05:00:00|6325|6325|6337.5|6337.5|6356.25|6356.25|6281.25|6281.25|1831200
942728400000|1999-11-16 05:00:00|6350|6350|6443.75|6443.75|6481.25|6481.25|6337.5|6337.5|2033800
942814800000|1999-11-17 05:00:00|6418.75|6418.75|6518.75|6518.75|6543.75|6543.75|6412.5|6412.5|2337400
942901200000|1999-11-18 05:00:00|6493.75|6493.75|6400|6400|6512.5|6512.5|6393.75|6393.75|1813600
942987600000|1999-11-19 05:00:00|6418.75|6418.75|6481.25|6481.25|6512.5|6512.5|6412.5|6412.5|1601700
943246800000|1999-11-22 05:00:00|6412.5|6412.5|6357.813|6357.813|6425|6425|6300|6300|2039400
943333200000|1999-11-23 05:00:00|6362.5|6362.5|6187.891|6187.891|6362.5|6362.5|6162.5|6162.5|2196100
943419600000|1999-11-24 05:00:00|6156.25|6156.25|6212.5|6212.5|6256.25|6256.25|6156.25|6156.25|2139300
943592400000|1999-11-26 05:00:00|6262.5|6262.5|6287.5|6287.5|6362.5|6362.5|6250|6250|1051200
943851600000|1999-11-29 05:00:00|6362.5|6362.5|6262.5|6262.5|6362.5|6362.5|6212.5|6212.5|3776100
943938000000|1999-11-30 05:00:00|6300|6300|6378.516|6378.516|6450|6450|6300|6300|3898500
944024400000|1999-12-01 05:00:00|6325|6325|6443.75|6443.75|6487.5|6487.5|6256.25|6256.25|3951600
944110800000|1999-12-02 05:00:00|6418.75|6418.75|6483.203|6483.203|6587.5|6587.5|6393.75|6393.75|3071100
944197200000|1999-12-03 05:00:00|6475|6475|6600|6600|6631.25|6631.25|6468.75|6468.75|3784600
944456400000|1999-12-06 05:00:00|6500|6500|6437.5|6437.5|6593.75|6593.75|6368.75|6368.75|2877100
944542800000|1999-12-07 05:00:00|6518.75|6518.75|6400|6400|6568.75|6568.75|6375|6375|3207000
944629200000|1999-12-08 05:00:00|6412.5|6412.5|6405.078|6405.078|6475|6475|6356.25|6356.25|1878500
944715600000|1999-12-09 05:00:00|6406.25|6406.25|6437.5|6437.5|6437.5|6437.5|6350|6350|2289300
944802000000|1999-12-10 05:00:00|6475|6475|6325|6325|6475|6475|6312.5|6312.5|1866100
945061200000|1999-12-13 05:00:00|6306.25|6306.25|6531.25|6531.25|6556.25|6556.25|6275|6275|2988600
945147600000|1999-12-14 05:00:00|6450|6450|6481.25|6481.25|6556.25|6556.25|6418.75|6418.75|2946600
945234000000|1999-12-15 05:00:00|6450|6450|6468.75|6468.75|6518.75|6518.75|6443.75|6443.75|2882100
945320400000|1999-12-16 05:00:00|6450|6450|6431.25|6431.25|6475|6475|6343.75|6343.75|3623900
945406800000|1999-12-17 05:00:00|6487.5|6487.5|6493.75|6493.75|6543.75|6543.75|6437.5|6437.5|5913900
945666000000|1999-12-20 05:00:00|6493.75|6493.75|6487.5|6487.5|6500|6500|6400|6400|2450800
945752400000|1999-12-21 05:00:00|6537.5|6537.5|6556.25|6556.25|6725|6725|6487.5|6487.5|4723900
945838800000|1999-12-22 05:00:00|6700|6700|6450|6450|6725|6725|6431.25|6431.25|4572500
945925200000|1999-12-23 05:00:00|6443.75|6443.75|6393.75|6393.75|6550|6550|6368.75|6368.75|3136600
946270800000|1999-12-27 05:00:00|6262.5|6262.5|6012.5|6012.5|6268.75|6268.75|5918.75|5918.75|7934400
946357200000|1999-12-28 05:00:00|6100|6100|6218.75|6218.75|6243.75|6243.75|6068.75|6068.75|3775100
946443600000|1999-12-29 05:00:00|6250|6250|6175|6175|6275|6275|6137.5|6137.5|1617400
946530000000|1999-12-30 05:00:00|6131.25|6131.25|6150|6150|6162.5|6162.5|6106.25|6106.25|1416600
946616400000|1999-12-31 05:00:00|6156.25|6156.25|6156.25|6156.25|6218.75|6218.75|6143.75|6143.75|893200
946875600000|2000-01-03 05:00:00|6062.5|6062.5|5993.75|5993.75|6162.5|6162.5|5962.5|5962.5|4194300
946962000000|2000-01-04 05:00:00|5968.75|5968.75|5800|5800|6043.75|6043.75|5725|5725|4501900
947048400000|2000-01-05 05:00:00|5900|5900|5993.75|5993.75|6081.25|6081.25|5850|5850|5727500
947134800000|2000-01-06 05:00:00|5968.75|5968.75|5925|5925|5968.75|5968.75|5837.5|5837.5|4232000
947221200000|2000-01-07 05:00:00|5887.5|5887.5|5881.25|5881.25|5906.25|5906.25|5781.25|5781.25|4536100
947480400000|2000-01-10 05:00:00|5881.25|5881.25|5850|5850|5931.25|5931.25|5781.25|5781.25|4036200
947566800000|2000-01-11 05:00:00|5775|5775|5794.922|5794.922|5837.5|5837.5|5725|5725|3328800
947653200000|2000-01-12 05:00:00|5637.5|5637.5|5600|5600|5762.5|5762.5|5600|5600|3856500
947739600000|2000-01-13 05:00:00|5700|5700|5556.25|5556.25|5718.75|5718.75|5556.25|5556.25|3402900
947826000000|2000-01-14 05:00:00|5593.75|5593.75|5631.25|5631.25|5662.5|5662.5|5556.25|5556.25|2860400
948171600000|2000-01-18 05:00:00|5700|5700|5875|5875|5993.75|5993.75|5681.25|5681.25|4372400
948258000000|2000-01-19 05:00:00|5750|5750|5762.5|5762.5|5850|5850|5750|5750|2664300
948344400000|2000-01-20 05:00:00|5806.25|5806.25|5781.25|5781.25|5925|5925|5781.25|5781.25|2438300
948430800000|2000-01-21 05:00:00|5987.5|5987.5|6006.25|6006.25|6131.25|6131.25|5900|5900|5132100
948690000000|2000-01-24 05:00:00|6031.25|6031.25|6012.5|6012.5|6081.25|6081.25|5993.75|5993.75|3515000
948776400000|2000-01-25 05:00:00|6006.25|6006.25|5850|5850|6025|6025|5818.75|5818.75|3975400
948862800000|2000-01-26 05:00:00|5875|5875|5775|5775|5893.75|5893.75|5756.25|5756.25|3646000
948949200000|2000-01-27 05:00:00|5800|5800|5825|5825|5875|5875|5712.5|5712.5|2810500
949035600000|2000-01-28 05:00:00|5793.75|5793.75|5762.5|5762.5|5887.5|5887.5|5706.25|5706.25|3019500
949294800000|2000-01-31 05:00:00|5756.25|5756.25|6193.75|6193.75|6300|6300|5706.25|5706.25|4882400
949381200000|2000-02-01 05:00:00|6075|6075|5956.25|5956.25|6137.5|6137.5|5925|5925|4203600
949467600000|2000-02-02 05:00:00|6006.25|6006.25|5931.25|5931.25|6012.5|6012.5|5912.5|5912.5|2658600
949554000000|2000-02-03 05:00:00|5975|5975|5843.75|5843.75|6012.5|6012.5|5800|5800|2329300
949640400000|2000-02-04 05:00:00|5875|5875|5856.25|5856.25|5968.75|5968.75|5831.25|5831.25|3059500
949899600000|2000-02-07 05:00:00|5856.25|5856.25|5975|5975|5993.75|5993.75|5793.75|5793.75|2980400
949986000000|2000-02-08 05:00:00|5981.25|5981.25|5900|5900|6050|6050|5868.75|5868.75|2760700
950072400000|2000-02-09 05:00:00|5900|5900|5781.25|5781.25|5918.75|5918.75|5750|5750|2900100
950158800000|2000-02-10 05:00:00|5768.75|5768.75|5706.25|5706.25|5775|5775|5687.5|5687.5|2564700
950245200000|2000-02-11 05:00:00|5693.75|5693.75|5600|5600|5700|5700|5443.75|5443.75|3090800
950504400000|2000-02-14 05:00:00|5600|5600|5531.25|5531.25|5631.25|5631.25|5487.5|5487.5|2613000
950590800000|2000-02-15 05:00:00|5512.5|5512.5|5425|5425|5512.5|5512.5|5400|5400|3593600
950677200000|2000-02-16 05:00:00|5406.25|5406.25|5506.25|5506.25|5531.25|5531.25|5406.25|5406.25|3370100
950763600000|2000-02-17 05:00:00|5581.25|5581.25|5375|5375|5593.75|5593.75|5350|5350|3020500
950850000000|2000-02-18 05:00:00|5356.25|5356.25|5187.5|5187.5|5381.25|5381.25|5156.25|5156.25|3859200
951195600000|2000-02-22 05:00:00|5250|5250|5225|5225|5281.25|5281.25|5118.75|5118.75|3228300
951282000000|2000-02-23 05:00:00|5112.5|5112.5|5025|5025|5206.25|5206.25|5006.25|5006.25|3609700
951368400000|2000-02-24 05:00:00|5006.25|5006.25|4800|4800|5050|5050|4787.5|4787.5|5635800
951454800000|2000-02-25 05:00:00|4750|4750|4756.25|4756.25|4937.5|4937.5|4737.5|4737.5|4739000
951714000000|2000-02-28 05:00:00|4781.25|4781.25|4987.5|4987.5|5093.75|5093.75|4768.75|4768.75|3887400
951800400000|2000-02-29 05:00:00|5000|5000|4893.75|4893.75|5012.5|5012.5|4818.75|4818.75|4676000
951886800000|2000-03-01 05:00:00|5312.5|5312.5|5493.75|5493.75|5500|5500|5212.5|5212.5|7137700
951973200000|2000-03-02 05:00:00|5412.5|5412.5|5525|5525|5537.5|5537.5|5406.25|5406.25|4273800
952059600000|2000-03-03 05:00:00|5537.5|5537.5|5531.25|5531.25|5612.5|5612.5|5512.5|5512.5|3967400
952318800000|2000-03-06 05:00:00|5618.75|5618.75|5700|5700|5700|5700|5468.75|5468.75|3966400
952405200000|2000-03-07 05:00:00|5700|5700|5562.5|5562.5|5775|5775|5556.25|5556.25|3498900
952491600000|2000-03-08 05:00:00|5481.25|5481.25|5650|5650|5706.25|5706.25|5481.25|5481.25|3127900
952578000000|2000-03-09 05:00:00|5637.5|5637.5|5862.5|5862.5|5862.5|5862.5|5581.25|5581.25|3646200
952664400000|2000-03-10 05:00:00|5843.75|5843.75|5731.25|5731.25|5843.75|5843.75|5681.25|5681.25|3583000
952923600000|2000-03-13 05:00:00|5662.5|5662.5|5718.75|5718.75|5731.25|5731.25|5593.75|5593.75|3361500
953010000000|2000-03-14 05:00:00|5637.5|5637.5|5606.25|5606.25|5668.75|5668.75|5587.5|5587.5|3322400
953096400000|2000-03-15 05:00:00|5612.5|5612.5|5606.25|5606.25|5656.25|5656.25|5500|5500|3812900
953182800000|2000-03-16 05:00:00|5606.25|5606.25|5787.5|5787.5|5812.5|5812.5|5531.25|5531.25|4697400
953269200000|2000-03-17 05:00:00|5806.25|5806.25|5918.75|5918.75|5981.25|5981.25|5775|5775|4531400
953528400000|2000-03-20 05:00:00|5900|5900|5912.5|5912.5|5993.75|5993.75|5825|5825|3039600
953614800000|2000-03-21 05:00:00|5912.5|5912.5|5887.5|5887.5|5968.75|5968.75|5825|5825|2914600
953701200000|2000-03-22 05:00:00|5837.5|5837.5|5787.5|5787.5|5881.25|5881.25|5725|5725|3905100
953787600000|2000-03-23 05:00:00|5875|5875|5962.5|5962.5|6012.5|6012.5|5825|5825|5546500
953874000000|2000-03-24 05:00:00|5975|5975|5950|5950|6043.75|6043.75|5906.25|5906.25|3239600
954133200000|2000-03-27 05:00:00|5950|5950|6062.5|6062.5|6087.5|6087.5|5912.5|5912.5|3474000
954219600000|2000-03-28 05:00:00|6056.25|6056.25|6050|6050|6093.75|6093.75|5968.75|5968.75|3292800
954306000000|2000-03-29 05:00:00|6050|6050|6200|6200|6200|6200|6025|6025|3317700
954392400000|2000-03-30 05:00:00|6187.5|6187.5|6125|6125|6237.5|6237.5|6125|6125|3918100
954478800000|2000-03-31 05:00:00|6250|6250|6112.5|6112.5|6318.75|6318.75|6112.5|6112.5|4623500
954734400000|2000-04-03 04:00:00|6175|6175|6306.25|6306.25|6306.25|6306.25|6106.25|6106.25|3313000
954820800000|2000-04-04 04:00:00|6493.75|6493.75|6375|6375|6600|6600|6243.75|6243.75|7033900
954907200000|2000-04-05 04:00:00|6387.5|6387.5|6318.75|6318.75|6475|6475|6300|6300|3129900
954993600000|2000-04-06 04:00:00|6350|6350|6518.75|6518.75|6525|6525|6331.25|6331.25|2759500
955080000000|2000-04-07 04:00:00|6450|6450|6462.5|6462.5|6493.75|6493.75|6412.5|6412.5|4412300
955339200000|2000-04-10 04:00:00|6362.5|6362.5|6318.75|6318.75|6418.75|6418.75|6275|6275|3358100
955425600000|2000-04-11 04:00:00|6400|6400|6406.25|6406.25|6468.75|6468.75|6375|6375|2779500
955512000000|2000-04-12 04:00:00|6425|6425|6437.5|6437.5|6525|6525|6381.25|6381.25|4092700
955598400000|2000-04-13 04:00:00|6425|6425|6306.25|6306.25|6425|6425|6306.25|6306.25|2943700
955684800000|2000-04-14 04:00:00|6281.25|6281.25|6112.5|6112.5|6375|6375|6043.75|6043.75|3932400
955944000000|2000-04-17 04:00:00|6106.25|6106.25|6062.5|6062.5|6150|6150|5918.75|5918.75|3564600
956030400000|2000-04-18 04:00:00|6037.5|6037.5|6068.75|6068.75|6162.5|6162.5|6025|6025|2990100
956116800000|2000-04-19 04:00:00|6087.5|6087.5|6175|6175|6187.5|6187.5|6062.5|6062.5|2199900
956203200000|2000-04-20 04:00:00|6125|6125|6025|6025|6137.5|6137.5|5981.25|5981.25|2053000
956548800000|2000-04-24 04:00:00|6050|6050|6193.75|6193.75|6193.75|6193.75|6031.25|6031.25|2402900
956635200000|2000-04-25 04:00:00|6218.75|6218.75|6293.75|6293.75|6293.75|6293.75|6093.75|6093.75|3068100
956721600000|2000-04-26 04:00:00|6162.5|6162.5|6150|6150|6244.922|6244.922|6075|6075|3046200
956808000000|2000-04-27 04:00:00|6106.25|6106.25|6000|6000|6118.75|6118.75|5987.5|5987.5|3376400
956894400000|2000-04-28 04:00:00|6037.5|6037.5|6000|6000|6043.75|6043.75|5850|5850|4449000
957153600000|2000-05-01 04:00:00|5925|5925|5800|5800|5962.5|5962.5|5800|5800|5750100
957240000000|2000-05-02 04:00:00|5750|5750|5500|5500|5762.5|5762.5|5387.5|5387.5|6724100
957326400000|2000-05-03 04:00:00|5493.75|5493.75|5543.75|5543.75|5568.75|5568.75|5468.75|5468.75|6186700
957412800000|2000-05-04 04:00:00|5537.5|5537.5|5381.25|5381.25|5537.5|5537.5|5381.25|5381.25|4288400
957499200000|2000-05-05 04:00:00|5356.25|5356.25|5393.75|5393.75|5431.25|5431.25|5350|5350|2291900
957758400000|2000-05-08 04:00:00|5406.25|5406.25|5446.094|5446.094|5475|5475|5318.75|5318.75|3706200
957844800000|2000-05-09 04:00:00|5387.5|5387.5|5397.266|5397.266|5500|5500|5362.5|5362.5|4229800
957931200000|2000-05-10 04:00:00|5375|5375|5362.5|5362.5|5487.5|5487.5|5312.5|5312.5|3589800
958017600000|2000-05-11 04:00:00|5462.5|5462.5|5473.438|5473.438|5512.5|5512.5|5393.75|5393.75|3425500
958104000000|2000-05-12 04:00:00|5412.5|5412.5|5300|5300|5425|5425|5262.5|5262.5|5586300
958363200000|2000-05-15 04:00:00|5337.5|5337.5|5506.25|5506.25|5506.25|5506.25|5287.5|5287.5|3755200
958449600000|2000-05-16 04:00:00|5587.5|5587.5|5525|5525|5587.5|5587.5|5487.5|5487.5|2744400
958536000000|2000-05-17 04:00:00|5425|5425|5425|5425|5443.75|5443.75|5393.75|5393.75|2524100
958622400000|2000-05-18 04:00:00|5387.5|5387.5|5387.5|5387.5|5437.5|5437.5|5368.75|5368.75|2463600
958708800000|2000-05-19 04:00:00|5287.5|5287.5|5262.5|5262.5|5331.25|5331.25|5056.25|5056.25|4992000
958968000000|2000-05-22 04:00:00|5268.75|5268.75|5231.25|5231.25|5287.5|5287.5|5143.75|5143.75|2286100
959054400000|2000-05-23 04:00:00|5231.25|5231.25|5081.25|5081.25|5237.5|5237.5|5068.75|5068.75|3024900
959140800000|2000-05-24 04:00:00|5087.5|5087.5|5156.25|5156.25|5175|5175|5062.5|5062.5|3955100
959227200000|2000-05-25 04:00:00|5137.5|5137.5|5062.5|5062.5|5137.5|5137.5|5018.75|5018.75|2769200
959313600000|2000-05-26 04:00:00|5012.5|5012.5|5168.75|5168.75|5262.5|5262.5|5012.5|5012.5|2210200
959659200000|2000-05-30 04:00:00|5193.75|5193.75|5256.25|5256.25|5262.5|5262.5|5187.5|5187.5|2733900
959745600000|2000-05-31 04:00:00|5250|5250|5287.5|5287.5|5318.75|5318.75|5218.75|5218.75|2415900
959832000000|2000-06-01 04:00:00|5281.25|5281.25|5351.172|5351.172|5375|5375|5231.25|5231.25|2392300
959918400000|2000-06-02 04:00:00|5462.5|5462.5|5362.5|5362.5|5462.5|5462.5|5300|5300|3131900
960177600000|2000-06-05 04:00:00|5362.5|5362.5|5300|5300|5400|5400|5281.25|5281.25|2296700
960264000000|2000-06-06 04:00:00|5325|5325|5406.25|5406.25|5431.25|5431.25|5293.75|5293.75|2531000
960350400000|2000-06-07 04:00:00|5418.75|5418.75|5406.25|5406.25|5468.75|5468.75|5387.5|5387.5|3536400
960436800000|2000-06-08 04:00:00|5375|5375|5462.5|5462.5|5468.75|5468.75|5350|5350|3681500
960523200000|2000-06-09 04:00:00|5462.5|5462.5|5393.75|5393.75|5468.75|5468.75|5381.25|5381.25|2581700
960782400000|2000-06-12 04:00:00|5400|5400|5381.25|5381.25|5462.5|5462.5|5375|5375|2310500
960868800000|2000-06-13 04:00:00|5400|5400|5543.75|5543.75|5662.5|5662.5|5393.75|5393.75|3413900
960955200000|2000-06-14 04:00:00|5612.5|5612.5|5737.5|5737.5|5743.75|5743.75|5581.25|5581.25|3862500
961041600000|2000-06-15 04:00:00|5750|5750|5656.25|5656.25|5862.5|5862.5|5631.25|5631.25|5003500
961128000000|2000-06-16 04:00:00|5575|5575|5506.25|5506.25|5637.5|5637.5|5493.75|5493.75|4899200
961387200000|2000-06-19 04:00:00|5512.5|5512.5|5700|5700|5768.75|5768.75|5493.75|5493.75|4334200
961473600000|2000-06-20 04:00:00|5650|5650|5743.75|5743.75|5781.25|5781.25|5568.75|5568.75|4670700
961560000000|2000-06-21 04:00:00|5750|5750|5681.25|5681.25|5812.5|5812.5|5656.25|5656.25|4093800
961646400000|2000-06-22 04:00:00|5731.25|5731.25|5818.75|5818.75|5843.75|5843.75|5693.75|5693.75|3555100
961732800000|2000-06-23 04:00:00|5825|5825|5737.5|5737.5|5825|5825|5706.25|5706.25|1885300
961992000000|2000-06-26 04:00:00|5700|5700|5550|5550|5737.5|5737.5|5525|5525|3044900
962078400000|2000-06-27 04:00:00|5550|5550|5362.5|5362.5|5575|5575|5331.25|5331.25|4851100
962164800000|2000-06-28 04:00:00|5387.5|5387.5|5260.547|5260.547|5412.5|5412.5|5162.5|5162.5|4070000
962251200000|2000-06-29 04:00:00|5262.5|5262.5|5150|5150|5293.75|5293.75|5137.5|5137.5|5152400
962337600000|2000-06-30 04:00:00|5162.5|5162.5|5081.25|5081.25|5168.75|5168.75|4950|4950|11330100
962596800000|2000-07-03 04:00:00|5062.5|5062.5|5500|5500|5512.5|5512.5|5062.5|5062.5|3308200
962769600000|2000-07-05 04:00:00|5575|5575|5443.75|5443.75|5687.5|5687.5|5412.5|5412.5|5826300
962856000000|2000-07-06 04:00:00|5450|5450|5381.25|5381.25|5618.75|5618.75|5350|5350|3755000
962942400000|2000-07-07 04:00:00|5406.25|5406.25|5537.5|5537.5|5600|5600|5406.25|5406.25|4102000
963201600000|2000-07-10 04:00:00|5500|5500|5468.75|5468.75|5562.5|5562.5|5456.25|5456.25|3850300
963288000000|2000-07-11 04:00:00|5350|5350|5256.25|5256.25|5406.25|5406.25|5231.25|5231.25|4631900
963374400000|2000-07-12 04:00:00|5293.75|5293.75|5212.5|5212.5|5325|5325|5193.75|5193.75|4465700
963460800000|2000-07-13 04:00:00|5200|5200|5150|5150|5237.5|5237.5|5100|5100|5958800
963547200000|2000-07-14 04:00:00|4925|4925|4950|4950|5012.5|5012.5|4900|4900|8593700
963806400000|2000-07-17 04:00:00|4975|4975|4950|4950|4993.75|4993.75|4862.5|4862.5|5734100
963892800000|2000-07-18 04:00:00|4862.5|4862.5|4881.25|4881.25|4900|4900|4825|4825|6975100
963979200000|2000-07-19 04:00:00|4837.5|4837.5|4700|4700|4881.25|4881.25|4693.75|4693.75|7352900
964065600000|2000-07-20 04:00:00|4625|4625|4425|4425|4662.5|4662.5|4325|4325|15943900
964152000000|2000-07-21 04:00:00|4587.5|4587.5|4800|4800|4850|4850|4587.5|4587.5|15236900
964411200000|2000-07-24 04:00:00|4850|4850|4875|4875|4918.75|4918.75|4825|4825|7208200
964497600000|2000-07-25 04:00:00|4925|4925|4856.25|4856.25|4925|4925|4837.5|4837.5|5083500
964584000000|2000-07-26 04:00:00|4912.5|4912.5|4700|4700|4912.5|4912.5|4700|4700|5815800
964670400000|2000-07-27 04:00:00|4737.5|4737.5|4700|4700|4850|4850|4662.5|4662.5|5785000
964756800000|2000-07-28 04:00:00|4750|4750|4700|4700|4781.25|4781.25|4662.5|4662.5|5028400
965016000000|2000-07-31 04:00:00|4700|4700|4675|4675|4768.75|4768.75|4675|4675|4615700
965102400000|2000-08-01 04:00:00|4750|4750|4793.75|4793.75|4812.5|4812.5|4706.25|4706.25|4646200
965188800000|2000-08-02 04:00:00|4787.5|4787.5|4787.5|4787.5|4893.75|4893.75|4750|4750|3852500
965275200000|2000-08-03 04:00:00|4762.5|4762.5|4800|4800|4825|4825|4700|4700|4570300
965361600000|2000-08-04 04:00:00|4700|4700|4693.75|4693.75|4712.5|4712.5|4568.75|4568.75|7439900
965620800000|2000-08-07 04:00:00|4718.75|4718.75|4787.5|4787.5|4831.25|4831.25|4656.25|4656.25|5343700
965707200000|2000-08-08 04:00:00|4487.5|4487.5|4250|4250|4487.5|4487.5|4125|4125|33447200
965793600000|2000-08-09 04:00:00|4225|4225|4037.5|4037.5|4250|4250|3906.25|3906.25|22185000
965880000000|2000-08-10 04:00:00|4037.5|4037.5|4212.5|4212.5|4212.5|4212.5|3968.75|3968.75|8984300
965966400000|2000-08-11 04:00:00|4137.5|4137.5|4150|4150|4250|4250|4075|4075|8304600
966225600000|2000-08-14 04:00:00|4100|4100|4250|4250|4325|4325|4100|4100|6188800
966312000000|2000-08-15 04:00:00|4156.25|4156.25|4200|4200|4231.25|4231.25|4150|4150|6260000
966398400000|2000-08-16 04:00:00|4175|4175|4175|4175|4212.5|4212.5|4112.5|4112.5|8338000
966484800000|2000-08-17 04:00:00|4118.75|4118.75|4075|4075|4143.75|4143.75|4000|4000|11101600
966571200000|2000-08-18 04:00:00|4006.25|4006.25|4243.75|4243.75|4275|4275|4006.25|4006.25|16019800
966830400000|2000-08-21 04:00:00|4350|4350|4281.25|4281.25|4381.25|4381.25|4275|4275|10470600
966916800000|2000-08-22 04:00:00|4306.25|4306.25|4175|4175|4325|4325|4112.5|4112.5|7494100
967003200000|2000-08-23 04:00:00|4118.75|4118.75|4050|4050|4162.5|4162.5|4050|4050|7353100
967089600000|2000-08-24 04:00:00|4143.75|4143.75|4162.5|4162.5|4187.5|4187.5|4081.25|4081.25|6595100
967176000000|2000-08-25 04:00:00|4225|4225|4312.5|4312.5|4331.25|4331.25|4206.25|4206.25|6425700
967435200000|2000-08-28 04:00:00|4400|4400|4381.25|4381.25|4493.75|4493.75|4306.25|4306.25|8855900
967521600000|2000-08-29 04:00:00|4412.5|4412.5|4287.5|4287.5|4418.75|4418.75|4262.5|4262.5|5397300
967608000000|2000-08-30 04:00:00|4275|4275|4425|4425|4437.5|4437.5|4268.75|4268.75|5730800
967694400000|2000-08-31 04:00:00|4425|4425|4351.563|4351.563|4450|4450|4337.5|4337.5|4474200
967780800000|2000-09-01 04:00:00|4350|4350|4406.25|4406.25|4431.25|4431.25|4350|4350|3868100
968126400000|2000-09-05 04:00:00|4400|4400|4350|4350|4425|4425|4225|4225|3903500
968212800000|2000-09-06 04:00:00|4318.75|4318.75|4262.5|4262.5|4387.5|4387.5|4262.5|4262.5|3505700
968299200000|2000-09-07 04:00:00|4287.5|4287.5|4362.5|4362.5|4393.75|4393.75|4275|4275|3589300
968385600000|2000-09-08 04:00:00|4350|4350|4431.25|4431.25|4431.25|4431.25|4325|4325|4397900
968644800000|2000-09-11 04:00:00|4437.5|4437.5|4506.25|4506.25|4531.25|4531.25|4381.25|4381.25|4171100
968731200000|2000-09-12 04:00:00|4425|4425|4487.5|4487.5|4525|4525|4387.5|4387.5|3710500
968817600000|2000-09-13 04:00:00|4487.5|4487.5|4337.5|4337.5|4487.5|4487.5|4337.5|4337.5|3520200
968904000000|2000-09-14 04:00:00|4312.5|4312.5|4350|4350|4362.5|4362.5|4306.25|4306.25|2652900
968990400000|2000-09-15 04:00:00|4362.5|4362.5|4450|4450|4450|4450|4312.5|4312.5|5918400
969249600000|2000-09-18 04:00:00|4318.75|4318.75|4337.5|4337.5|4387.5|4387.5|4318.75|4318.75|3724300
969336000000|2000-09-19 04:00:00|4381.25|4381.25|4367.969|4367.969|4412.5|4412.5|4337.5|4337.5|3332400
969422400000|2000-09-20 04:00:00|4400|4400|4200|4200|4418.75|4418.75|4200|4200|5811600
969508800000|2000-09-21 04:00:00|4231.25|4231.25|4125|4125|4287.5|4287.5|4100|4100|5454000
969595200000|2000-09-22 04:00:00|4262.5|4262.5|4343.75|4343.75|4343.75|4343.75|4218.75|4218.75|3870700
969854400000|2000-09-25 04:00:00|4356.25|4356.25|4312.5|4312.5|4425|4425|4300|4300|4201700
969940800000|2000-09-26 04:00:00|4287.5|4287.5|4337.5|4337.5|4412.5|4412.5|4275|4275|3898300
970027200000|2000-09-27 04:00:00|4362.5|4362.5|4343.75|4343.75|4387.5|4387.5|4256.25|4256.25|3327400
970113600000|2000-09-28 04:00:00|4343.75|4343.75|4725|4725|4750|4750|4343.75|4343.75|7296100
970200000000|2000-09-29 04:00:00|4737.5|4737.5|4843.75|4843.75|4993.75|4993.75|4650|4650|7375100
970459200000|2000-10-02 04:00:00|4750|4750|4737.5|4737.5|4837.5|4837.5|4712.5|4712.5|4373200
970545600000|2000-10-03 04:00:00|4737.5|4737.5|4762.5|4762.5|4875|4875|4731.25|4731.25|4223300
970632000000|2000-10-04 04:00:00|4775|4775|4943.75|4943.75|4987.5|4987.5|4762.5|4762.5|5988400
970718400000|2000-10-05 04:00:00|4950|4950|5187.5|5187.5|5218.75|5218.75|4931.25|4931.25|7647600
970804800000|2000-10-06 04:00:00|5212.5|5212.5|5037.5|5037.5|5212.5|5212.5|4975|4975|6404800
971064000000|2000-10-09 04:00:00|4962.5|4962.5|4962.5|4962.5|5037.5|5037.5|4918.75|4918.75|4542000
971150400000|2000-10-10 04:00:00|4987.5|4987.5|4856.25|4856.25|5018.75|5018.75|4856.25|4856.25|4024600
971236800000|2000-10-11 04:00:00|4750|4750|4643.75|4643.75|4837.5|4837.5|4618.75|4618.75|5052200
971323200000|2000-10-12 04:00:00|4606.25|4606.25|4593.75|4593.75|4706.25|4706.25|4543.75|4543.75|4679600
971409600000|2000-10-13 04:00:00|4600|4600|4650|4650|4687.5|4687.5|4543.75|4543.75|4681400
971668800000|2000-10-16 04:00:00|4650|4650|4643.75|4643.75|4731.25|4731.25|4518.75|4518.75|4395500
971755200000|2000-10-17 04:00:00|4625|4625|4837.5|4837.5|4850|4850|4625|4625|4836200
971841600000|2000-10-18 04:00:00|4800|4800|4781.25|4781.25|4831.25|4831.25|4706.25|4706.25|4934600
971928000000|2000-10-19 04:00:00|4750|4750|4806.25|4806.25|4837.5|4837.5|4731.25|4731.25|4125200
972014400000|2000-10-20 04:00:00|4750|4750|4843.75|4843.75|4887.5|4887.5|4743.75|4743.75|3240000
972273600000|2000-10-23 04:00:00|4800|4800|4968.75|4968.75|5012.5|5012.5|4768.75|4768.75|3432500
972360000000|2000-10-24 04:00:00|5050|5050|5018.75|5018.75|5075|5075|4975|4975|4152100
972446400000|2000-10-25 04:00:00|5050|5050|4987.5|4987.5|5062.5|5062.5|4956.25|4956.25|4039600
972532800000|2000-10-26 04:00:00|4937.5|4937.5|5100|5100|5125|5125|4912.5|4912.5|5040400
972619200000|2000-10-27 04:00:00|5100|5100|5306.25|5306.25|5318.75|5318.75|5093.75|5093.75|5555100
972882000000|2000-10-30 05:00:00|5306.25|5306.25|5537.5|5537.5|5625|5625|5250|5250|9223700
972968400000|2000-10-31 05:00:00|5543.75|5543.75|5781.25|5781.25|5787.5|5787.5|5537.5|5537.5|9221300
973054800000|2000-11-01 05:00:00|5650|5650|5575|5575|5718.75|5718.75|5462.5|5462.5|8550300
973141200000|2000-11-02 05:00:00|5625|5625|5775|5775|5775|5775|5450|5450|7321900
973227600000|2000-11-03 05:00:00|5762.5|5762.5|5700|5700|5775|5775|5662.5|5662.5|6731300
973486800000|2000-11-06 05:00:00|5687.5|5687.5|5556.25|5556.25|5687.5|5687.5|5531.25|5531.25|4284800
973573200000|2000-11-07 05:00:00|5531.25|5531.25|5493.75|5493.75|5543.75|5543.75|5462.5|5462.5|4046700
973659600000|2000-11-08 05:00:00|5543.75|5543.75|5506.25|5506.25|5543.75|5543.75|5425|5425|3298200
973746000000|2000-11-09 05:00:00|5525|5525|5600|5600|5643.75|5643.75|5500|5500|5731600
973832400000|2000-11-10 05:00:00|5643.75|5643.75|5643.75|5643.75|5700|5700|5606.25|5606.25|4660700
974091600000|2000-11-13 05:00:00|5587.5|5587.5|5693.75|5693.75|5750|5750|5581.25|5581.25|5369000
974178000000|2000-11-14 05:00:00|5712.5|5712.5|5575|5575|5712.5|5712.5|5500|5500|3985700
974264400000|2000-11-15 05:00:00|5575|5575|5418.75|5418.75|5575|5575|5300|5300|4767400
974350800000|2000-11-16 05:00:00|5418.75|5418.75|5381.25|5381.25|5468.75|5468.75|5268.75|5268.75|4097200
974437200000|2000-11-17 05:00:00|5275|5275|5187.5|5187.5|5281.25|5281.25|5100|5100|5164100
974696400000|2000-11-20 05:00:00|5150|5150|5225|5225|5268.75|5268.75|5137.5|5137.5|3563200
974782800000|2000-11-21 05:00:00|5312.5|5312.5|5243.75|5243.75|5343.75|5343.75|5206.25|5206.25|3731800
974869200000|2000-11-22 05:00:00|5237.5|5237.5|5300|5300|5343.75|5343.75|5225|5225|3413500
975042000000|2000-11-24 05:00:00|5287.5|5287.5|5275|5275|5331.25|5331.25|5237.5|5237.5|1226500
975301200000|2000-11-27 05:00:00|5306.25|5306.25|5368.75|5368.75|5400|5400|5306.25|5306.25|2738400
975387600000|2000-11-28 05:00:00|5406.25|5406.25|5500|5500|5525|5525|5350|5350|4075900
975474000000|2000-11-29 05:00:00|5500|5500|5581.25|5581.25|5600|5600|5475|5475|6079600
975560400000|2000-11-30 05:00:00|5631.25|5631.25|5618.75|5618.75|5675|5675|5456.25|5456.25|6480600
975646800000|2000-12-01 05:00:00|5687.5|5687.5|5606.25|5606.25|5693.75|5693.75|5568.75|5568.75|6782900
975906000000|2000-12-04 05:00:00|5562.5|5562.5|5700|5700|5706.25|5706.25|5550|5550|4959400
975992400000|2000-12-05 05:00:00|5725|5725|5775|5775|5850|5850|5718.75|5718.75|5764500
976078800000|2000-12-06 05:00:00|5775|5775|5875|5875|5925|5925|5775|5775|4920400
976165200000|2000-12-07 05:00:00|5875|5875|5787.5|5787.5|5937.5|5937.5|5787.5|5787.5|4749400
976251600000|2000-12-08 05:00:00|5750|5750|5618.75|5618.75|5806.25|5806.25|5587.5|5587.5|4473600
976510800000|2000-12-11 05:00:00|5568.75|5568.75|5512.5|5512.5|5650|5650|5512.5|5512.5|4209700
976597200000|2000-12-12 05:00:00|5550|5550|5537.5|5537.5|5625|5625|5512.5|5512.5|3436100
976683600000|2000-12-13 05:00:00|5618.75|5618.75|5756.25|5756.25|5781.25|5781.25|5587.5|5587.5|4971500
976770000000|2000-12-14 05:00:00|5675|5675|5675|5675|5768.75|5768.75|5643.75|5643.75|4024300
976856400000|2000-12-15 05:00:00|5600|5600|5531.25|5531.25|5693.75|5693.75|5531.25|5531.25|9315900
977115600000|2000-12-18 05:00:00|5531.25|5531.25|5581.25|5581.25|5612.5|5612.5|5437.5|5437.5|4181400
977202000000|2000-12-19 05:00:00|5350|5350|5187.5|5187.5|5400|5400|5106.25|5106.25|10700600
977288400000|2000-12-20 05:00:00|5112.5|5112.5|5012.5|5012.5|5143.75|5143.75|4950|4950|7350600
977374800000|2000-12-21 05:00:00|5000|5000|4881.25|4881.25|5006.25|5006.25|4843.75|4843.75|6328600
977461200000|2000-12-22 05:00:00|4850|4850|4812.5|4812.5|4887.5|4887.5|4650|4650|5992900
977806800000|2000-12-26 05:00:00|4762.5|4762.5|4975|4975|5000|5000|4762.5|4762.5|3070900
977893200000|2000-12-27 05:00:00|4950|4950|5056.25|5056.25|5062.5|5062.5|4937.5|4937.5|3790400
977979600000|2000-12-28 05:00:00|5056.25|5056.25|4893.75|4893.75|5075|5075|4868.75|4868.75|3847900
978066000000|2000-12-29 05:00:00|4975|4975|5012.5|5012.5|5093.75|5093.75|4850|4850|4056700
978411600000|2001-01-02 05:00:00|4962.5|4962.5|5025|5025|5050|5050|4881.25|4881.25|4715100
978498000000|2001-01-03 05:00:00|5075|5075|5312.5|5312.5|5475|5475|5050|5050|8174200
978584400000|2001-01-04 05:00:00|5481.25|5481.25|5468.75|5468.75|5550|5550|5412.5|5412.5|6213600
978670800000|2001-01-05 05:00:00|5537.5|5537.5|5456.25|5456.25|5550|5550|5418.75|5418.75|4768600
978930000000|2001-01-08 05:00:00|5375|5375|5425|5425|5456.25|5456.25|5306.25|5306.25|4201900
979016400000|2001-01-09 05:00:00|5325|5325|5550|5550|5681.25|5681.25|5325|5325|5179300
979102800000|2001-01-10 05:00:00|5525|5525|5618.75|5618.75|5712.5|5712.5|5493.75|5493.75|4053900
979189200000|2001-01-11 05:00:00|5618.75|5618.75|5575|5575|5681.25|5681.25|5562.5|5562.5|3865400
979275600000|2001-01-12 05:00:00|5575|5575|5550|5550|5600|5600|5425|5425|5263200
979621200000|2001-01-16 05:00:00|5537.5|5537.5|5437.5|5437.5|5543.75|5543.75|5325|5325|4636500
979707600000|2001-01-17 05:00:00|5437.5|5437.5|5393.75|5393.75|5475|5475|5350|5350|5588500
979794000000|2001-01-18 05:00:00|5393.75|5393.75|5575|5575|5687.5|5687.5|5393.75|5393.75|5141400
979880400000|2001-01-19 05:00:00|5575|5575|5537.5|5537.5|5612.5|5612.5|5475|5475|4243200
980139600000|2001-01-22 05:00:00|5543.75|5543.75|5393.75|5393.75|5543.75|5543.75|5250|5250|4313100
980226000000|2001-01-23 05:00:00|5418.75|5418.75|5381.25|5381.25|5418.75|5418.75|5256.25|5256.25|4445600
980312400000|2001-01-24 05:00:00|5437.5|5437.5|5187.5|5187.5|5437.5|5437.5|5100|5100|6525500
980398800000|2001-01-25 05:00:00|5118.75|5118.75|5118.75|5118.75|5162.5|5162.5|4975|4975|4679200
980485200000|2001-01-26 05:00:00|5200|5200|5187.5|5187.5|5243.75|5243.75|4993.75|4993.75|4433800
980744400000|2001-01-29 05:00:00|5188|5188|5328|5328|5399|5399|5161|5161|4329000
980830800000|2001-01-30 05:00:00|5303|5303|5389|5389|5398|5398|5234|5234|3798700
980917200000|2001-01-31 05:00:00|5365|5365|5495|5495|5495|5495|5324|5324|4710000
981003600000|2001-02-01 05:00:00|5470|5470|5500|5500|5500|5500|5360|5360|5309800
981090000000|2001-02-02 05:00:00|5310|5310|5200|5200|5331|5331|5130|5130|9115200
981349200000|2001-02-05 05:00:00|5200|5200|5250|5250|5255|5255|5151|5151|5527800
981435600000|2001-02-06 05:00:00|5295|5295|5440|5440|5440|5440|5275|5275|3757500
981522000000|2001-02-07 05:00:00|5380|5380|5295|5295|5382|5382|5294|5294|3784000
981608400000|2001-02-08 05:00:00|5325|5325|5315|5315|5325|5325|5260|5260|4384400
981694800000|2001-02-09 05:00:00|5340|5340|5249|5249|5399|5399|5200|5200|3778800
981954000000|2001-02-12 05:00:00|5249|5249|5345|5345|5395|5395|5243|5243|4003800
982040400000|2001-02-13 05:00:00|5335|5335|5420|5420|5428|5428|5275|5275|3555700
982126800000|2001-02-14 05:00:00|5375|5375|5220|5220|5380|5380|5216|5216|3933800
982213200000|2001-02-15 05:00:00|5235|5235|5211|5211|5370|5370|5130|5130|4806200
982299600000|2001-02-16 05:00:00|5187|5187|5252|5252|5274|5274|5150|5150|4213900
982645200000|2001-02-20 05:00:00|5200|5200|5145|5145|5256|5256|5051|5051|4600500
982731600000|2001-02-21 05:00:00|5100|5100|4900|4900|5115|5115|4835|4835|5680900
982818000000|2001-02-22 05:00:00|4910|4910|4900|4900|5002|5002|4820|4820|5854300
982904400000|2001-02-23 05:00:00|4805|4805|4912|4912|4937|4937|4688|4688|6193800
983163600000|2001-02-26 05:00:00|5010|5010|5095|5095|5110|5110|4888|4888|4238000
983250000000|2001-02-27 05:00:00|5125|5125|5085|5085|5145|5145|5025|5025|3081600
983336400000|2001-02-28 05:00:00|5135|5135|4950|4950|5135|5135|4900|4900|4456300
983422800000|2001-03-01 05:00:00|4930|4930|4844|4844|4935|4935|4765|4765|3688100
983509200000|2001-03-02 05:00:00|4755|4755|4951|4951|4995|4995|4664|4664|4667400
983768400000|2001-03-05 05:00:00|4930|4930|4813|4813|4930|4930|4792|4792|4080300
983854800000|2001-03-06 05:00:00|4990|4990|4812|4812|4990|4990|4799|4799|4238000
983941200000|2001-03-07 05:00:00|4855|4855|4776|4776|4855|4855|4752|4752|3748600
984027600000|2001-03-08 05:00:00|4840|4840|4925|4925|4940|4940|4824|4824|3360000
984114000000|2001-03-09 05:00:00|4870|4870|4774|4774|4872|4872|4760|4760|3474600
984373200000|2001-03-12 05:00:00|4740|4740|4746|4746|4899|4899|4725|4725|3536200
984459600000|2001-03-13 05:00:00|4770|4770|4918|4918|4950|4950|4720|4720|4338900
984546000000|2001-03-14 05:00:00|4800|4800|4690|4690|4840|4840|4585|4585|5026400
984632400000|2001-03-15 05:00:00|4700|4700|4805|4805|4805|4805|4620|4620|4458700
984718800000|2001-03-16 05:00:00|4665|4665|4733|4733|4825|4825|4665|4665|8650300
984978000000|2001-03-19 05:00:00|4690|4690|4888|4888|4900|4900|4665|4665|4304700
985064400000|2001-03-20 05:00:00|4800|4800|4704|4704|4805|4805|4701|4701|4094800
985150800000|2001-03-21 05:00:00|4650|4650|4611|4611|4725|4725|4585|4585|5147500
985237200000|2001-03-22 05:00:00|4560|4560|4600|4600|4620|4620|4436|4436|5929200
985323600000|2001-03-23 05:00:00|4450|4450|4695|4695|4695|4695|4380|4380|5382400
985582800000|2001-03-26 05:00:00|4710|4710|4800|4800|4800|4800|4655|4655|4994600
985669200000|2001-03-27 05:00:00|4775|4775|5011|5011|5050|5050|4725|4725|5315100
985755600000|2001-03-28 05:00:00|4920|4920|4719|4719|4980|4980|4556|4556|6105100
985842000000|2001-03-29 05:00:00|4650|4650|4820|4820|4875|4875|4650|4650|4961900
985928400000|2001-03-30 05:00:00|4900|4900|4930|4930|4950|4950|4760|4760|4829900
986184000000|2001-04-02 04:00:00|4975|4975|4865|4865|5010|5010|4812|4812|5115200
986270400000|2001-04-03 04:00:00|4865|4865|4760|4760|4890|4890|4750|4750|5559500
986356800000|2001-04-04 04:00:00|4825|4825|4890|4890|4950|4950|4749|4749|6856000
986443200000|2001-04-05 04:00:00|4800|4800|4950|4950|4950|4950|4700|4700|8205700
986529600000|2001-04-06 04:00:00|4890|4890|4945|4945|4963|4963|4726|4726|6731800
986788800000|2001-04-09 04:00:00|4890|4890|5025|5025|5035|5035|4883|4883|5550900
986875200000|2001-04-10 04:00:00|5050|5050|5104|5104|5150|5150|5044|5044|7057500
986961600000|2001-04-11 04:00:00|5075|5075|5045|5045|5102|5102|5005|5005|6763800
987048000000|2001-04-12 04:00:00|5025|5025|5208|5208|5215|5215|4980|4980|5383400
987393600000|2001-04-16 04:00:00|5208|5208|5200|5200|5295|5295|5085|5085|3688200
987480000000|2001-04-17 04:00:00|5150|5150|5290|5290|5299|5299|5130|5130|5011700
987566400000|2001-04-18 04:00:00|5300|5300|5326|5326|5385|5385|5190|5190|6939400
987652800000|2001-04-19 04:00:00|5375|5375|5350|5350|5390|5390|5201|5201|4286300
987739200000|2001-04-20 04:00:00|5305|5305|5306|5306|5350|5350|5288|5288|6341900
987998400000|2001-04-23 04:00:00|5245|5245|5291|5291|5305|5305|5075|5075|5413700
988084800000|2001-04-24 04:00:00|5291|5291|5281|5281|5390|5390|5276|5276|4001900
988171200000|2001-04-25 04:00:00|5425|5425|5518|5518|5529|5529|5402|5402|7758400
988257600000|2001-04-26 04:00:00|5595|5595|5549|5549|5660|5660|5543|5543|7279500
988344000000|2001-04-27 04:00:00|5550|5550|5570|5570|5575|5575|5475|5475|4670900
988603200000|2001-04-30 04:00:00|5585|5585|5507|5507|5647|5647|5460|5460|5313700
988689600000|2001-05-01 04:00:00|5490|5490|5669|5669|5681|5681|5454|5454|5098800
988776000000|2001-05-02 04:00:00|5669|5669|5690|5690|5699|5699|5615|5615|4587800
988862400000|2001-05-03 04:00:00|5665|5665|5580|5580|5665|5665|5499|5499|4233900
988948800000|2001-05-04 04:00:00|5535|5535|5580|5580|5650|5650|5479|5479|5306900
989208000000|2001-05-07 04:00:00|5585|5585|5683|5683|5690|5690|5535|5535|4389600
989294400000|2001-05-08 04:00:00|5695|5695|5560|5560|5698|5698|5557|5557|4933500
989380800000|2001-05-09 04:00:00|5560|5560|5382|5382|5560|5560|5260|5260|25651100
989467200000|2001-05-10 04:00:00|5415|5415|5341|5341|5420|5420|5315|5315|8081700
989553600000|2001-05-11 04:00:00|5350|5350|5329|5329|5371|5371|5285|5285|5224900
989812800000|2001-05-14 04:00:00|5355|5355|5386|5386|5389|5389|5333|5333|4689800
989899200000|2001-05-15 04:00:00|5390|5390|5400|5400|5444|5444|5365|5365|5525900
989985600000|2001-05-16 04:00:00|5355|5355|5490|5490|5528|5528|5355|5355|6070000
990072000000|2001-05-17 04:00:00|5500|5500|5373|5373|5503|5503|5370|5370|5329900
990158400000|2001-05-18 04:00:00|5395|5395|5416|5416|5430|5430|5373|5373|3098200
990417600000|2001-05-21 04:00:00|5475|5475|5467|5467|5485|5485|5378|5378|4421700
990504000000|2001-05-22 04:00:00|5465|5465|5443|5443|5465|5465|5407|5407|3056900
990590400000|2001-05-23 04:00:00|5420|5420|5370|5370|5475|5475|5325|5325|4358500
990676800000|2001-05-24 04:00:00|5400|5400|5392|5392|5434|5434|5334|5334|5709000
990763200000|2001-05-25 04:00:00|5425|5425|5397|5397|5439|5439|5397|5397|4664800
991108800000|2001-05-29 04:00:00|5425|5425|5453|5453|5495|5495|5387|5387|4123600
991195200000|2001-05-30 04:00:00|5400|5400|5400|5400|5435|5435|5365|5365|3397200
991281600000|2001-05-31 04:00:00|5400|5400|5485|5485|5488|5488|5376|5376|4589000
991368000000|2001-06-01 04:00:00|5480|5480|5474|5474|5525|5525|5381|5381|4036900
991627200000|2001-06-04 04:00:00|5535|5535|5540|5540|5579|5579|5475|5475|4575500
991713600000|2001-06-05 04:00:00|5495|5495|5550|5550|5550|5550|5490|5490|4052700
991800000000|2001-06-06 04:00:00|5570|5570|5443|5443|5570|5570|5413|5413|4626000
991886400000|2001-06-07 04:00:00|5380|5380|5330|5330|5425|5425|5325|5325|6025100
991972800000|2001-06-08 04:00:00|5331|5331|5350|5350|5375|5375|5250|5250|3135900
992232000000|2001-06-11 04:00:00|5330|5330|5381|5381|5400|5400|5313|5313|3112700
992318400000|2001-06-12 04:00:00|5340|5340|5435|5435|5452|5452|5323|5323|3645100
992404800000|2001-06-13 04:00:00|5435|5435|5360|5360|5455|5455|5350|5350|2531300
992491200000|2001-06-14 04:00:00|5395|5395|5335|5335|5408|5408|5326|5326|3585300
992577600000|2001-06-15 04:00:00|5280|5280|5245|5245|5335|5335|5230|5230|7077500
992836800000|2001-06-18 04:00:00|5290|5290|5219|5219|5290|5290|5209|5209|3000100
992923200000|2001-06-19 04:00:00|5250|5250|5210|5210|5300|5300|5170|5170|3928100
993009600000|2001-06-20 04:00:00|5175|5175|5274|5274|5285|5285|5175|5175|4790800
993096000000|2001-06-21 04:00:00|5205|5205|5320|5320|5324|5324|5163|5163|4891300
993182400000|2001-06-22 04:00:00|5285|5285|5255|5255|5319|5319|5245|5245|4404000
993441600000|2001-06-25 04:00:00|5275|5275|5180|5180|5280|5280|5176|5176|3676800
993528000000|2001-06-26 04:00:00|5110|5110|5300|5300|5336|5336|5110|5110|4928900
993614400000|2001-06-27 04:00:00|5290|5290|5230|5230|5300|5300|5202|5202|3539200
993700800000|2001-06-28 04:00:00|5290|5290|5361|5361|5395|5395|5284|5284|4998700
993787200000|2001-06-29 04:00:00|5340|5340|5350|5350|5471|5471|5303|5303|8422900
994046400000|2001-07-02 04:00:00|5350|5350|5437|5437|5438|5438|5338|5338|4019600
994132800000|2001-07-03 04:00:00|5447|5447|5498|5498|5500|5500|5407|5407|2488500
994305600000|2001-07-05 04:00:00|5485|5485|5400|5400|5494|5494|5400|5400|4281300
994392000000|2001-07-06 04:00:00|5390|5390|5327|5327|5430|5430|5327|5327|4185700
994651200000|2001-07-09 04:00:00|5310|5310|5400|5400|5456|5456|5308|5308|3529700
994737600000|2001-07-10 04:00:00|5450|5450|5520|5520|5523|5523|5428|5428|5889600
994824000000|2001-07-11 04:00:00|5450|5450|5584|5584|5685|5685|5450|5450|8198200
994910400000|2001-07-12 04:00:00|5585|5585|5545|5545|5596|5596|5527|5527|4580700
994996800000|2001-07-13 04:00:00|5546|5546|5525|5525|5575|5575|5505|5505|3660100
995256000000|2001-07-16 04:00:00|5570|5570|5590|5590|5638|5638|5542|5542|3757100
995342400000|2001-07-17 04:00:00|5630|5630|5647|5647|5710|5710|5610|5610|8368500
995428800000|2001-07-18 04:00:00|5625|5625|5621|5621|5687|5687|5560|5560|4242700
995515200000|2001-07-19 04:00:00|5680|5680|5716|5716|5740|5740|5647|5647|5722000
995601600000|2001-07-20 04:00:00|5650|5650|5613|5613|5689|5689|5586|5586|4951100
995860800000|2001-07-23 04:00:00|5600|5600|5500|5500|5602|5602|5490|5490|4012100
995947200000|2001-07-24 04:00:00|5425|5425|5406|5406|5483|5483|5371|5371|3900800
996033600000|2001-07-25 04:00:00|5445|5445|5583|5583|5600|5600|5430|5430|3948600
996120000000|2001-07-26 04:00:00|5500|5500|5621|5621|5630|5630|5500|5500|4504600
996206400000|2001-07-27 04:00:00|5590|5590|5613|5613|5636|5636|5554|5554|4438900
996465600000|2001-07-30 04:00:00|5605|5605|5602|5602|5655|5655|5573|5573|3437700
996552000000|2001-07-31 04:00:00|5400|5400|5415|5415|5520|5520|5400|5400|10479000
996638400000|2001-08-01 04:00:00|5450|5450|5574|5574|5599|5599|5420|5420|5981100
996724800000|2001-08-02 04:00:00|5550|5550|5450|5450|5574|5574|5424|5424|4778500
996811200000|2001-08-03 04:00:00|5445|5445|5368|5368|5450|5450|5300|5300|4321100
997070400000|2001-08-06 04:00:00|5350|5350|5327|5327|5398|5398|5300|5300|4156100
997156800000|2001-08-07 04:00:00|5350|5350|5357|5357|5387|5387|5311|5311|3111100
997243200000|2001-08-08 04:00:00|5355|5355|5305|5305|5383|5383|5283|5283|3314000
997329600000|2001-08-09 04:00:00|5285|5285|5275|5275|5300|5300|5225|5225|4227800
997416000000|2001-08-10 04:00:00|5275|5275|5393|5393|5405|5405|5231|5231|4001600
997675200000|2001-08-13 04:00:00|5340|5340|5364|5364|5369|5369|5325|5325|2822800
997761600000|2001-08-14 04:00:00|5340|5340|5368|5368|5373|5373|5320|5320|2863100
997848000000|2001-08-15 04:00:00|5380|5380|5290|5290|5403|5403|5275|5275|3836800
997934400000|2001-08-16 04:00:00|5265|5265|5330|5330|5335|5335|5255|5255|2379700
998020800000|2001-08-17 04:00:00|5296|5296|5250|5250|5310|5310|5195|5195|4072000
998280000000|2001-08-20 04:00:00|5225|5225|5330|5330|5330|5330|5225|5225|3211300
998366400000|2001-08-21 04:00:00|5355|5355|5330|5330|5362|5362|5280|5280|3412600
998452800000|2001-08-22 04:00:00|5320|5320|5254|5254|5330|5330|5232|5232|4336600
998539200000|2001-08-23 04:00:00|5244|5244|5200|5200|5279|5279|5180|5180|4214800
998625600000|2001-08-24 04:00:00|5185|5185|5211|5211|5250|5250|5155|5155|4283500
998884800000|2001-08-27 04:00:00|5240|5240|5135|5135|5245|5245|5109|5109|4011500
998971200000|2001-08-28 04:00:00|5115|5115|5057|5057|5120|5120|5032|5032|4243700
999057600000|2001-08-29 04:00:00|5115|5115|5000|5000|5150|5150|5000|5000|4661400
999144000000|2001-08-30 04:00:00|5015|5015|5023|5023|5074|5074|4950|4950|4864100
999230400000|2001-08-31 04:00:00|4985|4985|5000|5000|5030|5030|4950|4950|3823200
999576000000|2001-09-04 04:00:00|5020|5020|4995|4995|5109|5109|4980|4980|5318000
999662400000|2001-09-05 04:00:00|4975|4975|4985|4985|5049|5049|4938|4938|5517600
999748800000|2001-09-06 04:00:00|4970|4970|4904|4904|4995|4995|4870|4870|4106500
999835200000|2001-09-07 04:00:00|4840|4840|4905|4905|4954|4954|4832|4832|4649500
1000094400000|2001-09-10 04:00:00|4925|4925|5070|5070|5100|5100|4904|4904|7718200
1000699200000|2001-09-17 04:00:00|5040|5040|4980|4980|5069|5069|4926|4926|10774900
1000785600000|2001-09-18 04:00:00|4965|4965|5170|5170|5206|5206|4951|4951|8269300
1000872000000|2001-09-19 04:00:00|5240|5240|5390|5390|5395|5395|5235|5235|13706700
1000958400000|2001-09-20 04:00:00|5390|5390|5325|5325|5440|5440|5251|5251|12597600
1001044800000|2001-09-21 04:00:00|5200|5200|5065|5065|5287|5287|5050|5050|12236400
1001304000000|2001-09-24 04:00:00|5135|5135|5200|5200|5223|5223|5110|5110|7635400
1001390400000|2001-09-25 04:00:00|5245|5245|5395|5395|5410|5410|5210|5210|8079500
1001476800000|2001-09-26 04:00:00|5445|5445|5374|5374|5471|5471|5326|5326|8326100
1001563200000|2001-09-27 04:00:00|5435|5435|5360|5360|5452|5452|5325|5325|7758800
1001649600000|2001-09-28 04:00:00|5398|5398|5411|5411|5465|5465|5380|5380|7047500
1001908800000|2001-10-01 04:00:00|5420|5420|5530|5530|5553|5553|5401|5401|9243700
1001995200000|2001-10-02 04:00:00|5555|5555|5570|5570|5593|5593|5455|5455|7295600
1002081600000|2001-10-03 04:00:00|5569|5569|5486|5486|5599|5599|5420|5420|9287700
1002168000000|2001-10-04 04:00:00|5575|5575|5495|5495|5575|5575|5404|5404|7803300
1002254400000|2001-10-05 04:00:00|5465|5465|5446|5446|5494|5494|5381|5381|5149900
1002513600000|2001-10-08 04:00:00|5446|5446|5449|5449|5470|5470|5393|5393|3464300
1002600000000|2001-10-09 04:00:00|5449|5449|5445|5445|5491|5491|5426|5426|4769400
1002686400000|2001-10-10 04:00:00|5425|5425|5410|5410|5460|5460|5384|5384|5192700
1002772800000|2001-10-11 04:00:00|5370|5370|5285|5285|5417|5417|5228|5228|8718700
1002859200000|2001-10-12 04:00:00|5285|5285|5230|5230|5307|5307|5165|5165|6476900
1003118400000|2001-10-15 04:00:00|5190|5190|5221|5221|5245|5245|5180|5180|4402300
1003204800000|2001-10-16 04:00:00|5240|5240|5210|5210|5281|5281|5196|5196|6261600
1003291200000|2001-10-17 04:00:00|5285|5285|5265|5265|5315|5315|5200|5200|6739300
1003377600000|2001-10-18 04:00:00|5220|5220|5210|5210|5285|5285|5185|5185|5422900
1003464000000|2001-10-19 04:00:00|5230|5230|5235|5235|5260|5260|5197|5197|3975000
1003723200000|2001-10-22 04:00:00|5165|5165|5116|5116|5185|5185|5050|5050|5818000
1003809600000|2001-10-23 04:00:00|5125|5125|4986|4986|5125|5125|4905|4905|9412300
1003896000000|2001-10-24 04:00:00|5030|5030|5010|5010|5095|5095|4992|4992|7729200
1003982400000|2001-10-25 04:00:00|4985|4985|5019|5019|5065|5065|4959|4959|4951700
1004068800000|2001-10-26 04:00:00|5019|5019|5061|5061|5136|5136|5010|5010|4064500
1004331600000|2001-10-29 05:00:00|5070|5070|5019|5019|5111|5111|4975|4975|4931400
1004418000000|2001-10-30 05:00:00|4940|4940|4930|4930|4982|4982|4900|4900|6593300
1004504400000|2001-10-31 05:00:00|4930|4930|4981|4981|5050|5050|4917|4917|4888400
1004590800000|2001-11-01 05:00:00|5000|5000|5114|5114|5142|5142|4976|4976|6793800
1004677200000|2001-11-02 05:00:00|5105|5105|5135|5135|5151|5151|5015|5015|3823700
1004936400000|2001-11-05 05:00:00|5149|5149|5120|5120|5193|5193|5088.5|5088.5|4357100
1005022800000|2001-11-06 05:00:00|5080|5080|5045|5045|5096|5096|4985|4985|5611100
1005109200000|2001-11-07 05:00:00|5045|5045|4985|4985|5095|5095|4957|4957|4631000
1005195600000|2001-11-08 05:00:00|4975|4975|4994|4994|5079|5079|4965|4965|6620600
1005282000000|2001-11-09 05:00:00|5020|5020|5018|5018|5092|5092|5000|5000|3938400
1005541200000|2001-11-12 05:00:00|4995|4995|4950|4950|5039|5039|4939|4939|2991700
1005627600000|2001-11-13 05:00:00|4950|4950|4889|4889|4969|4969|4869|4869|6060200
1005714000000|2001-11-14 05:00:00|4889|4889|4925|4925|4940|4940|4873|4873|5104300
1005800400000|2001-11-15 05:00:00|4975|4975|5085|5085|5085|5085|4940|4940|4776500
1005886800000|2001-11-16 05:00:00|5085|5085|5030|5030|5118|5118|4981|4981|5291400
1006146000000|2001-11-19 05:00:00|5050|5050|4990|4990|5067|5067|4963|4963|4509400
1006232400000|2001-11-20 05:00:00|5000|5000|4920|4920|5015|5015|4910|4910|3645000
1006318800000|2001-11-21 05:00:00|4965|4965|4899|4899|4969|4969|4879|4879|3461300
1006491600000|2001-11-23 05:00:00|4925|4925|4900|4900|4927|4927|4882|4882|1544000
1006750800000|2001-11-26 05:00:00|4890|4890|4885|4885|4916|4916|4862|4862|5133300
1006837200000|2001-11-27 05:00:00|4860|4860|4800|4800|4880|4880|4762|4762|7975700
1006923600000|2001-11-28 05:00:00|4801|4801|4785|4785|4875|4875|4780|4780|5057700
1007010000000|2001-11-29 05:00:00|4790|4790|4746|4746|4815|4815|4704|4704|5560200
1007096400000|2001-11-30 05:00:00|4750|4750|4700|4700|4773|4773|4690|4690|5933100
1007355600000|2001-12-03 05:00:00|4710|4710|4747|4747|4801|4801|4695|4695|4990900
1007442000000|2001-12-04 05:00:00|4765|4765|4798|4798|4810|4810|4710|4710|4299700
1007528400000|2001-12-05 05:00:00|4820|4820|4815|4815|4864|4864|4760|4760|5522000
1007614800000|2001-12-06 05:00:00|4805|4805|4856|4856|4871|4871|4794|4794|4942400
1007701200000|2001-12-07 05:00:00|4870|4870|4786|4786|4875|4875|4739|4739|4681100
1007960400000|2001-12-10 05:00:00|4775|4775|4831|4831|4850|4850|4755|4755|5068400
1008046800000|2001-12-11 05:00:00|4830|4830|4786|4786|4830|4830|4775|4775|4462700
1008133200000|2001-12-12 05:00:00|4786|4786|4737|4737|4810|4810|4725|4725|4135900
1008219600000|2001-12-13 05:00:00|4720|4720|4753|4753|4774|4774|4690|4690|5036100
1008306000000|2001-12-14 05:00:00|4740|4740|4720|4720|4760|4760|4703|4703|5082500
1008565200000|2001-12-17 05:00:00|4730|4730|4836|4836|4848|4848|4720|4720|7051400
1008651600000|2001-12-18 05:00:00|4870|4870|4805|4805|4882|4882|4805|4805|4136300
1008738000000|2001-12-19 05:00:00|4805|4805|4845|4845|4863|4863|4778|4778|4354100
1008824400000|2001-12-20 05:00:00|4846|4846|4827|4827|4849|4849|4786|4786|4126500
1008910800000|2001-12-21 05:00:00|4880|4880|4715|4715|4880|4880|4715|4715|8123600
1009170000000|2001-12-24 05:00:00|4735|4735|4720|4720|4762|4762|4710|4710|1546000
1009342800000|2001-12-26 05:00:00|4705|4705|4720|4720|4775|4775|4700|4700|3811900
1009429200000|2001-12-27 05:00:00|4705|4705|4841|4841|4850|4850|4700|4700|3992700
1009515600000|2001-12-28 05:00:00|4820|4820|4827|4827|4891|4891|4802|4802|3276200
1009774800000|2001-12-31 05:00:00|4790|4790|4746|4746|4835|4835|4746|4746|4332500
1009947600000|2002-01-02 05:00:00|4775|4775|4849|4849|4851|4851|4745|4745|6305500
1010034000000|2002-01-03 05:00:00|4864|4864|5010|5010|5020|5020|4841|4841|6524500
1010120400000|2002-01-04 05:00:00|5035|5035|5061|5061|5072|5072|5020|5020|6453900
1010379600000|2002-01-07 05:00:00|5070|5070|5030|5030|5109|5109|5023|5023|4557500
1010466000000|2002-01-08 05:00:00|4991|4991|4980|4980|5014.9|5014.9|4940|4940|4039500
1010552400000|2002-01-09 05:00:00|4910|4910|4888|4888|4951|4951|4861|4861|6100000
1010638800000|2002-01-10 05:00:00|4855|4855|4937|4937|4970|4970|4835|4835|6187600
1010725200000|2002-01-11 05:00:00|4931|4931|4970|4970|5015|5015|4901|4901|4846400
1010984400000|2002-01-14 05:00:00|4970|4970|5031|5031|5070|5070|4955|4955|5794200
1011070800000|2002-01-15 05:00:00|5010|5010|5009|5009|5085|5085|4950|4950|4731600
1011157200000|2002-01-16 05:00:00|5010|5010|4935|4935|5032|5032|4930|4930|4620300
1011243600000|2002-01-17 05:00:00|4940|4940|4982|4982|5009|5009|4927|4927|4164200
1011330000000|2002-01-18 05:00:00|4945|4945|4890|4890|4980|4980|4866|4866|5289700
1011675600000|2002-01-22 05:00:00|4891|4891|4830|4830|4896|4896|4801|4801|4514800
1011762000000|2002-01-23 05:00:00|4820|4820|4915|4915|4985|4985|4814|4814|5326100
1011848400000|2002-01-24 05:00:00|4915|4915|4810|4810|4932|4932|4801|4801|6435800
1011934800000|2002-01-25 05:00:00|4810|4810|4783|4783|4845|4845|4680.1|4680.1|8104600
1012194000000|2002-01-28 05:00:00|4760|4760|4816|4816|4824|4824|4755|4755|4888300
1012280400000|2002-01-29 05:00:00|4845|4845|4682|4682|4845|4845|4676|4676|6341700
1012366800000|2002-01-30 05:00:00|4676|4676|4608|4608|4677|4677|4513|4513|9769500
1012453200000|2002-01-31 05:00:00|4630|4630|4635|4635|4661|4661|4570|4570|8446800
1012539600000|2002-02-01 05:00:00|4635|4635|4660|4660|4720|4720|4635|4635|5587900
1012798800000|2002-02-04 05:00:00|4690|4690|4560|4560|4695|4695|4550|4550|4794900
1012885200000|2002-02-05 05:00:00|4535|4535|4501|4501|4595|4595|4450|4450|8791400
1012971600000|2002-02-06 05:00:00|4501|4501|4340|4340|4505|4505|4302|4302|8793100
1013058000000|2002-02-07 05:00:00|4325|4325|4450|4450|4490|4490|4325|4325|6587000
1013144400000|2002-02-08 05:00:00|4450|4450|4520|4520|4550|4550|4416|4416|4633400
1013403600000|2002-02-11 05:00:00|4535|4535|4553|4553|4589|4589|4508|4508|3975100
1013490000000|2002-02-12 05:00:00|4553|4553|4533|4533|4559|4559|4495|4495|3927900
1013576400000|2002-02-13 05:00:00|4520|4520|4530|4530|4540|4540|4473|4473|4941100
1013662800000|2002-02-14 05:00:00|4530|4530|4554|4554|4582|4582|4501|4501|4259800
1013749200000|2002-02-15 05:00:00|4554|4554|4561|4561|4613|4613|4507|4507|4584000
1014094800000|2002-02-19 05:00:00|4555|4555|4571|4571|4623|4623|4510|4510|5617100
1014181200000|2002-02-20 05:00:00|4571|4571|4661|4661|4698|4698|4551|4551|5433300
1014267600000|2002-02-21 05:00:00|4600|4600|4445|4445|4618|4618|4420.1|4420.1|6498000
1014354000000|2002-02-22 05:00:00|4450|4450|4530|4530|4548|4548|4447|4447|4495700
1014613200000|2002-02-25 05:00:00|4575|4575|4669|4669|4712|4712|4560|4560|4834400
1014699600000|2002-02-26 05:00:00|4685|4685|4701|4701|4751|4751|4658|4658|4623100
1014786000000|2002-02-27 05:00:00|4702|4702|4714|4714|4815|4815|4683|4683|5162200
1014872400000|2002-02-28 05:00:00|4725|4725|4680|4680|4810|4810|4680|4680|5181300
1014958800000|2002-03-01 05:00:00|4720|4720|4859|4859|4859|4859|4700|4700|4498000
1015218000000|2002-03-04 05:00:00|4860|4860|4793|4793|4870|4870|4733|4733|7238200
1015304400000|2002-03-05 05:00:00|4790|4790|4740|4740|4793|4793|4705|4705|4492000
1015390800000|2002-03-06 05:00:00|4755|4755|4809|4809|4813|4813|4753|4753|4649300
1015477200000|2002-03-07 05:00:00|4790|4790|4758|4758|4805|4805|4725|4725|4098200
1015563600000|2002-03-08 05:00:00|4795|4795|4664|4664|4809|4809|4631|4631|5630800
1015822800000|2002-03-11 05:00:00|4635|4635|4702|4702|4710|4710|4615|4615|5538900
1015909200000|2002-03-12 05:00:00|4700|4700|4746|4746|4750|4750|4651|4651|4695600
1015995600000|2002-03-13 05:00:00|4746|4746|4787|4787|4800|4800|4715|4715|4123000
1016082000000|2002-03-14 05:00:00|4787|4787|4785|4785|4799|4799|4745|4745|4078000
1016168400000|2002-03-15 05:00:00|4840|4840|4770|4770|4840|4840|4760|4760|7849900
1016427600000|2002-03-18 05:00:00|4745|4745|4762|4762|4795|4795|4706|4706|3845200
1016514000000|2002-03-19 05:00:00|4755|4755|4769|4769|4792|4792|4713|4713|3958200
1016600400000|2002-03-20 05:00:00|4780|4780|4811|4811|4825|4825|4770|4770|4213400
1016686800000|2002-03-21 05:00:00|4785|4785|4703|4703|4809|4809|4655|4655|6411500
1016773200000|2002-03-22 05:00:00|4690|4690|4561|4561|4690|4690|4553|4553|7145700
1017032400000|2002-03-25 05:00:00|4560|4560|4566|4566|4596|4596|4551|4551|5279000
1017118800000|2002-03-26 05:00:00|4555|4555|4596|4596|4642|4642|4551|4551|5396600
1017205200000|2002-03-27 05:00:00|4565|4565|4555|4555|4610|4610|4551|4551|5178700
1017291600000|2002-03-28 05:00:00|4570|4570|4610|4610|4648|4648|4561|4561|4541000
1017637200000|2002-04-01 05:00:00|4552|4552|4595|4595|4601|4601|4531|4531|4934800
1017723600000|2002-04-02 05:00:00|4525|4525|4540|4540|4554|4554|4504|4504|4246100
1017810000000|2002-04-03 05:00:00|4541|4541|4550|4550|4575|4575|4521|4521|5078800
1017896400000|2002-04-04 05:00:00|4510|4510|4532|4532|4550|4550|4501|4501|5579300
1017982800000|2002-04-05 05:00:00|4540|4540|4520|4520|4550|4550|4514|4514|3166100
1018238400000|2002-04-08 04:00:00|4470|4470|4421|4421|4493|4493|4410|4410|4194700
1018324800000|2002-04-09 04:00:00|4360|4360|4270|4270|4390|4390|4269|4269|10565000
1018411200000|2002-04-10 04:00:00|4270|4270|4390|4390|4395|4395|4225|4225|9317000
1018497600000|2002-04-11 04:00:00|4250|4250|4182|4182|4295|4295|4090|4090|14861800
1018584000000|2002-04-12 04:00:00|4155|4155|4234|4234|4259|4259|4135|4135|7637000
1018843200000|2002-04-15 04:00:00|4205|4205|4138|4138|4225|4225|4110.1|4110.1|6416100
1018929600000|2002-04-16 04:00:00|4190|4190|4360|4360|4374|4374|4187|4187|6206400
1019016000000|2002-04-17 04:00:00|4330|4330|4286|4286|4385|4385|4280|4280|5815600
1019102400000|2002-04-18 04:00:00|4260|4260|4245|4245|4328|4328|4170|4170|4522700
1019188800000|2002-04-19 04:00:00|4245|4245|4200|4200|4245|4245|4163|4163|6263100
1019448000000|2002-04-22 04:00:00|4125|4125|4000|4000|4135|4135|4000|4000|12319700
1019534400000|2002-04-23 04:00:00|3950|3950|4014|4014|4170|4170|3950|3950|12934400
1019620800000|2002-04-24 04:00:00|4035|4035|4090|4090|4149|4149|4027|4027|7115800
1019707200000|2002-04-25 04:00:00|4055|4055|4142|4142|4180|4180|4050|4050|7829300
1019793600000|2002-04-26 04:00:00|4145|4145|4120|4120|4161|4161|4086|4086|9392800
1020052800000|2002-04-29 04:00:00|4080|4080|3915|3915|4096|4096|3862|3862|8184600
1020139200000|2002-04-30 04:00:00|3916|3916|4011|4011|4028|4028|3886|3886|10125100
1020225600000|2002-05-01 04:00:00|4025|4025|4154|4154|4160|4160|3931|3931|7349700
1020312000000|2002-05-02 04:00:00|4170|4170|4150|4150|4205|4205|4107|4107|6301600
1020398400000|2002-05-03 04:00:00|4125|4125|4035|4035|4125|4125|4010|4010|4023200
1020657600000|2002-05-06 04:00:00|4035|4035|3987|3987|4103|4103|3980|3980|4136300
1020744000000|2002-05-07 04:00:00|4025|4025|3952|3952|4030|4030|3941|3941|4843800
1020830400000|2002-05-08 04:00:00|3980|3980|4134|4134|4155|4155|3980|3980|6347100
1020916800000|2002-05-09 04:00:00|4101|4101|4015|4015|4145|4145|4010|4010|4526300
1021003200000|2002-05-10 04:00:00|4050|4050|3935|3935|4053|4053|3900|3900|5891500
1021262400000|2002-05-13 04:00:00|3945|3945|4094|4094|4100|4100|3937|3937|6174900
1021348800000|2002-05-14 04:00:00|4150|4150|4216|4216|4224|4224|4131|4131|5994600
1021435200000|2002-05-15 04:00:00|4215|4215|4220|4220|4275|4275|4186|4186|4823300
1021521600000|2002-05-16 04:00:00|4270|4270|4399|4399|4414|4414|4265|4265|7439600
1021608000000|2002-05-17 04:00:00|4379|4379|4314|4314|4379|4379|4291|4291|5652300
1021867200000|2002-05-20 04:00:00|4300|4300|4240|4240|4300|4300|4226|4226|3984100
1021953600000|2002-05-21 04:00:00|4205|4205|4302|4302|4388|4388|4204|4204|5827000
1022040000000|2002-05-22 04:00:00|4299|4299|4336|4336|4359|4359|4257|4257|3622500
1022126400000|2002-05-23 04:00:00|4310|4310|4418|4418|4420|4420|4255|4255|5337700
1022212800000|2002-05-24 04:00:00|4420|4420|4350|4350|4443|4443|4348|4348|4361300
1022558400000|2002-05-28 04:00:00|4415|4415|4465|4465|4473|4473|4389|4389|4956800
1022644800000|2002-05-29 04:00:00|4455|4455|4389|4389|4462|4462|4380|4380|4624000
1022731200000|2002-05-30 04:00:00|4330|4330|4399|4399|4417|4417|4311|4311|5274200
1022817600000|2002-05-31 04:00:00|4380|4380|4300|4300|4458|4458|4275|4275|6098400
1023076800000|2002-06-03 04:00:00|4300|4300|4218|4218|4353|4353|4200|4200|5554300
1023163200000|2002-06-04 04:00:00|4155|4155|4235|4235|4291|4291|4152|4152|5791700
1023249600000|2002-06-05 04:00:00|4225|4225|4215|4215|4300|4300|4185|4185|4335800
1023336000000|2002-06-06 04:00:00|4215|4215|4100|4100|4225|4225|4069|4069|5186600
1023422400000|2002-06-07 04:00:00|4050|4050|4148|4148|4179|4179|4028|4028|4689100
1023681600000|2002-06-10 04:00:00|4160|4160|4168|4168|4257|4257|4090|4090|3809600
1023768000000|2002-06-11 04:00:00|4180|4180|4053|4053|4225|4225|4042|4042|4285000
1023854400000|2002-06-12 04:00:00|4070|4070|4171|4171|4184|4184|4070|4070|5847900
1023940800000|2002-06-13 04:00:00|4185|4185|4135|4135|4195|4195|4090|4090|5217100
1024027200000|2002-06-14 04:00:00|4000|4000|4131|4131|4155|4155|3950|3950|9160000
1024286400000|2002-06-17 04:00:00|4120|4120|4187|4187|4235|4235|4119|4119|6194500
1024372800000|2002-06-18 04:00:00|4145|4145|4240|4240|4247|4247|4130|4130|5547300
1024459200000|2002-06-19 04:00:00|4200|4200|3981|3981|4235|4235|3976|3976|8314200
1024545600000|2002-06-20 04:00:00|3978|3978|3994|3994|4065|4065|3928|3928|8225800
1024632000000|2002-06-21 04:00:00|3960|3960|4025|4025|4100|4100|3960|3960|11156200
1024891200000|2002-06-24 04:00:00|3925|3925|3970|3970|3985|3985|3850|3850|8697300
1024977600000|2002-06-25 04:00:00|3995|3995|3865|3865|4020|4020|3863|3863|6103000
1025064000000|2002-06-26 04:00:00|3689|3689|3870|3870|3950|3950|3650|3650|12542600
1025150400000|2002-06-27 04:00:00|3830|3830|3923|3923|3930|3930|3669|3669|9280900
1025236800000|2002-06-28 04:00:00|3880|3880|4015|4015|4015|4015|3846|3846|9679200
1025496000000|2002-07-01 04:00:00|3965|3965|3824|3824|4020|4020|3821|3821|6311500
1025582400000|2002-07-02 04:00:00|3824|3824|3717|3717|3824|3824|3700|3700|9742300
1025668800000|2002-07-03 04:00:00|3715|3715|3758|3758|3799|3799|3640|3640|7656900
1025841600000|2002-07-05 04:00:00|3758|3758|3889|3889|3900|3900|3739|3739|3866400
1026100800000|2002-07-08 04:00:00|3895|3895|3855|3855|3930|3930|3775|3775|6558000
1026187200000|2002-07-09 04:00:00|3865|3865|3736|3736|3875|3875|3710|3710|5959200
1026273600000|2002-07-10 04:00:00|3730|3730|3610|3610|3743|3743|3600|3600|7795100
1026360000000|2002-07-11 04:00:00|3555|3555|3760|3760|3796|3796|3544|3544|10253700
1026446400000|2002-07-12 04:00:00|3760|3760|3530|3530|3768|3768|3501|3501|9992000
1026705600000|2002-07-15 04:00:00|3425|3425|3515|3515|3515|3515|3306|3306|11783100
1026792000000|2002-07-16 04:00:00|3415|3415|3500|3500|3521|3521|3352|3352|9033800
1026878400000|2002-07-17 04:00:00|3590|3590|3536|3536|3598|3598|3455|3455|8992400
1026964800000|2002-07-18 04:00:00|3530|3530|3405|3405|3595|3595|3380|3380|6350100
1027051200000|2002-07-19 04:00:00|3315|3315|3250|3250|3407|3407|3150|3150|8955600
1027310400000|2002-07-22 04:00:00|3030|3030|2865|2865|3099|3099|2798|2798|23503900
1027396800000|2002-07-23 04:00:00|2850|2850|2743|2743|2899|2899|2658|2658|18352900
1027483200000|2002-07-24 04:00:00|2610|2610|2785|2785|2850|2850|2601|2601|17876200
1027569600000|2002-07-25 04:00:00|2785|2785|2760|2760|2899.9|2899.9|2744|2744|12399000
1027656000000|2002-07-26 04:00:00|2794|2794|2878|2878|2894|2894|2710|2710|9821900
1027915200000|2002-07-29 04:00:00|2995|2995|3043|3043|3075|3075|2953|2953|9377400
1028001600000|2002-07-30 04:00:00|3000|3000|3020|3020|3091|3091|2970|2970|8727200
1028088000000|2002-07-31 04:00:00|3085|3085|3300|3300|3350|3350|3050|3050|17701000
1028174400000|2002-08-01 04:00:00|3315|3315|3136|3136|3319|3319|3125|3125|10578500
1028260800000|2002-08-02 04:00:00|3200|3200|3198|3198|3225|3225|3139.9|3139.9|6917600
1028520000000|2002-08-05 04:00:00|3130|3130|3015|3015|3131|3131|2987|2987|9873800
1028606400000|2002-08-06 04:00:00|3035|3035|2987|2987|3140|3140|2965|2965|7688400
1028692800000|2002-08-07 04:00:00|2995|2995|2947|2947|3033|3033|2823|2823|11468000
1028779200000|2002-08-08 04:00:00|2995|2995|2970|2970|3015|3015|2906|2906|9301600
1028865600000|2002-08-09 04:00:00|2971|2971|3025|3025|3075|3075|2933|2933|6317100
1029124800000|2002-08-12 04:00:00|2965|2965|3010|3010|3065|3065|2950|2950|5497900
1029211200000|2002-08-13 04:00:00|3025|3025|2940|2940|3063|3063|2936|2936|5772200
1029297600000|2002-08-14 04:00:00|2950|2950|3095|3095|3100|3100|2880|2880|7845100
1029384000000|2002-08-15 04:00:00|3125|3125|3045|3045|3141|3141|3000|3000|6618600
1029470400000|2002-08-16 04:00:00|3045|3045|3169|3169|3248|3248|3010|3010|8211100
1029729600000|2002-08-19 04:00:00|3190|3190|3359|3359|3399|3399|3190|3190|8234600
1029816000000|2002-08-20 04:00:00|3200|3200|3180|3180|3250|3250|3149|3149|7966300
1029902400000|2002-08-21 04:00:00|3180|3180|3235|3235|3250|3250|3096|3096|7752600
1029988800000|2002-08-22 04:00:00|3249|3249|3279|3279|3314|3314|3212|3212|6721400
1030075200000|2002-08-23 04:00:00|3230|3230|3164|3164|3240|3240|3152|3152|5116600
1030334400000|2002-08-26 04:00:00|3161|3161|3240|3240|3250|3250|3108|3108|5217100
1030420800000|2002-08-27 04:00:00|3240|3240|3187|3187|3250|3250|3151|3151|4915300
1030507200000|2002-08-28 04:00:00|3110|3110|3096|3096|3140|3140|3065|3065|4218800
1030593600000|2002-08-29 04:00:00|3025|3025|3090|3090|3114|3114|3002|3002|4774900
1030680000000|2002-08-30 04:00:00|3038|3038|3100|3100|3149.9|3149.9|2948|2948|9387700
1031025600000|2002-09-03 04:00:00|3025|3025|2936|2936|3036|3036|2935|2935|7566600
1031112000000|2002-09-04 04:00:00|2936|2936|3000|3000|3018|3018|2936|2936|7615400
1031198400000|2002-09-05 04:00:00|2950|2950|2942|2942|3025|3025|2870|2870|7312400
1031284800000|2002-09-06 04:00:00|3000|3000|2983|2983|3022|3022|2920|2920|4779000
1031544000000|2002-09-09 04:00:00|2925|2925|2985|2985|2997|2997|2870|2870|6852700
1031630400000|2002-09-10 04:00:00|3000|3000|3054|3054|3060|3060|2980|2980|5431600
1031716800000|2002-09-11 04:00:00|3140|3140|3177|3177|3230|3230|3101|3101|5412200
1031803200000|2002-09-12 04:00:00|3250|3250|3104|3104|3270|3270|3060|3060|9094700
1031889600000|2002-09-13 04:00:00|3060|3060|3035|3035|3149|3149|3032|3032|5654100
1032148800000|2002-09-16 04:00:00|3025|3025|3101|3101|3110|3110|2985|2985|5455700
1032235200000|2002-09-17 04:00:00|3150|3150|3054|3054|3170|3170|3050|3050|4994800
1032321600000|2002-09-18 04:00:00|3054|3054|3018|3018|3073|3073|2987|2987|4436100
1032408000000|2002-09-19 04:00:00|2975|2975|2943|2943|3006|3006|2921|2921|5327000
1032494400000|2002-09-20 04:00:00|2943|2943|2966|2966|2995|2995|2914|2914|9957000
1032753600000|2002-09-23 04:00:00|2905|2905|2971|2971|2989|2989|2832|2832|6278600
1032840000000|2002-09-24 04:00:00|2910|2910|2875|2875|2940|2940|2850|2850|7884000
1032926400000|2002-09-25 04:00:00|2900|2900|2934|2934|2975|2975|2874|2874|6507300
1033012800000|2002-09-26 04:00:00|2943|2943|2966|2966|2985|2985|2908|2908|6370100
1033099200000|2002-09-27 04:00:00|2910|2910|2809|2809|2912|2912|2768|2768|11031900
1033358400000|2002-09-30 04:00:00|2725|2725|2744|2744|2775|2775|2675|2675|12107700
1033444800000|2002-10-01 04:00:00|2752|2752|2958|2958|2965|2965|2750|2750|12700900
1033531200000|2002-10-02 04:00:00|2975|2975|3035|3035|3100|3100|2940|2940|14000900
1033617600000|2002-10-03 04:00:00|3100|3100|3290|3290|3292|3292|3085|3085|19337500
1033704000000|2002-10-04 04:00:00|3295|3295|3360|3360|3365|3365|3180|3180|15160800
1033963200000|2002-10-07 04:00:00|3300|3300|3240|3240|3331|3331|3222|3222|12233200
1034049600000|2002-10-08 04:00:00|3300|3300|3238|3238|3315|3315|3200|3200|12428800
1034136000000|2002-10-09 04:00:00|3200|3200|3215|3215|3290|3290|3165|3165|8350500
1034222400000|2002-10-10 04:00:00|3200|3200|3295|3295|3300|3300|3125.1|3125.1|10591500
1034308800000|2002-10-11 04:00:00|3316|3316|3519|3519|3560|3560|3316|3316|13903800
1034568000000|2002-10-14 04:00:00|3519|3519|3471|3471|3600|3600|3440|3440|8110800
1034654400000|2002-10-15 04:00:00|3535|3535|3510|3510|3550|3550|3437.1|3437.1|10480300
1034740800000|2002-10-16 04:00:00|3511|3511|3475|3475|3549|3549|3426|3426|7028600
1034827200000|2002-10-17 04:00:00|3550|3550|3576|3576|3582|3582|3510|3510|5996000
1034913600000|2002-10-18 04:00:00|3515|3515|3497|3497|3537.9|3537.9|3450|3450|8166600
1035172800000|2002-10-21 04:00:00|3490|3490|3568|3568|3585.1|3585.1|3463.1|3463.1|8454800
1035259200000|2002-10-22 04:00:00|3550|3550|3775|3775|3830|3830|3536|3536|13303200
1035345600000|2002-10-23 04:00:00|3610|3610|3673|3673|3673|3673|3525|3525|11468800
1035432000000|2002-10-24 04:00:00|3715|3715|3689|3689|3740|3740|3638|3638|9926500
1035518400000|2002-10-25 04:00:00|3625|3625|3657|3657|3657|3657|3522|3522|10183800
1035781200000|2002-10-28 05:00:00|3700|3700|3761|3761|3811.1|3811.1|3685|3685|10866200
1035867600000|2002-10-29 05:00:00|3760|3760|3660|3660|3775|3775|3607|3607|7766000
1035954000000|2002-10-30 05:00:00|3670|3670|3824|3824|3830|3830|3660|3660|6967300
1036040400000|2002-10-31 05:00:00|3850|3850|3776|3776|3900|3900|3705|3705|8914200
1036126800000|2002-11-01 05:00:00|3720|3720|3859|3859|3899.9|3899.9|3656|3656|6973700
1036386000000|2002-11-04 05:00:00|3959|3959|3922|3922|4074|4074|3880|3880|9872400
1036472400000|2002-11-05 05:00:00|3906|3906|3970|3970|3998|3998|3906|3906|6732700
1036558800000|2002-11-06 05:00:00|3965|3965|3900|3900|3975|3975|3853|3853|7088800
1036645200000|2002-11-07 05:00:00|3895|3895|3811|3811|3909|3909|3781|3781|5843600
1036731600000|2002-11-08 05:00:00|3811|3811|3868|3868|3900|3900|3801|3801|7285100
1036990800000|2002-11-11 05:00:00|3830|3830|3751|3751|3859|3859|3725|3725|4548100
1037077200000|2002-11-12 05:00:00|3810|3810|3838|3838|3900|3900|3785|3785|8337900
1037163600000|2002-11-13 05:00:00|3839|3839|3770|3770|3839|3839|3660|3660|8955800
1037250000000|2002-11-14 05:00:00|3815|3815|3830|3830|3866|3866|3776|3776|6814800
1037336400000|2002-11-15 05:00:00|3830|3830|3931|3931|3940|3940|3785|3785|7773100
1037595600000|2002-11-18 05:00:00|3932|3932|3862|3862|3980|3980|3826|3826|7455700
1037682000000|2002-11-19 05:00:00|3862|3862|3799|3799|3862|3862|3774|3774|7461300
1037768400000|2002-11-20 05:00:00|3800|3800|3905|3905|3970|3970|3751|3751|7858600
1037854800000|2002-11-21 05:00:00|3905|3905|4064|4064|4089|4089|3876|3876|9499800
1037941200000|2002-11-22 05:00:00|4000|4000|4000|4000|4030|4030|3950|3950|7705900
1038200400000|2002-11-25 05:00:00|4001|4001|4100|4100|4109|4109|4001|4001|6636500
1038286800000|2002-11-26 05:00:00|4100|4100|3984|3984|4100|4100|3964|3964|6557900
1038373200000|2002-11-27 05:00:00|4010|4010|4157|4157|4172|4172|4005|4005|6442600
1038546000000|2002-11-29 05:00:00|4158|4158|4188|4188|4200|4200|4092|4092|3801700
1038805200000|2002-12-02 05:00:00|4210|4210|4135|4135|4320|4320|4073|4073|7143100
1038891600000|2002-12-03 05:00:00|4136|4136|4033|4033|4180|4180|4020|4020|6363300
1038978000000|2002-12-04 05:00:00|4025|4025|3992|3992|4060|4060|3981|3981|6544300
1039064400000|2002-12-05 05:00:00|4010|4010|3907|3907|4010|4010|3901|3901|7217700
1039150800000|2002-12-06 05:00:00|3830|3830|4019|4019|4052|4052|3827|3827|7697600
1039410000000|2002-12-09 05:00:00|3960|3960|3830|3830|3976|3976|3823|3823|6977500
1039496400000|2002-12-10 05:00:00|3830|3830|3835|3835|3890|3890|3785|3785|5852200
1039582800000|2002-12-11 05:00:00|3785|3785|3865|3865|3907|3907|3781|3781|5054900
1039669200000|2002-12-12 05:00:00|3850|3850|3840|3840|3895|3895|3807|3807|5016600
1039755600000|2002-12-13 05:00:00|3775|3775|3870|3870|3949|3949|3766|3766|5792200
1040014800000|2002-12-16 05:00:00|3920|3920|3994|3994|4015|4015|3885|3885|7076200
1040101200000|2002-12-17 05:00:00|3980|3980|3916|3916|4015|4015|3909|3909|5473200
1040187600000|2002-12-18 05:00:00|3917|3917|3925|3925|3975|3975|3866|3866|6385600
1040274000000|2002-12-19 05:00:00|3880|3880|3879|3879|3945|3945|3857|3857|5555200
1040360400000|2002-12-20 05:00:00|3955|3955|4000|4000|4030|4030|3945|3945|18072400
1040619600000|2002-12-23 05:00:00|3999|3999|3990|3990|4036|4036|3943|3943|6744200
1040706000000|2002-12-24 05:00:00|3940|3940|3950|3950|3985|3985|3915|3915|2050200
1040878800000|2002-12-26 05:00:00|3960|3960|3969|3969|4032|4032|3942|3942|3654500
1040965200000|2002-12-27 05:00:00|3945|3945|3890|3890|3980|3980|3876|3876|3676600
1041224400000|2002-12-30 05:00:00|3905|3905|3898|3898|3945|3945|3840|3840|4033200
1041310800000|2002-12-31 05:00:00|3900|3900|3875|3875|3924|3924|3842|3842|5586100
1041483600000|2003-01-02 05:00:00|3915|3915|4017|4017|4030|4030|3907|3907|6559700
1041570000000|2003-01-03 05:00:00|3991|3991|4045|4045|4054|4054|3986|3986|5166900
1041829200000|2003-01-06 05:00:00|4119|4119|4407|4407|4431|4431|4118|4118|18405700
1041915600000|2003-01-07 05:00:00|4407|4407|4362|4362|4407|4407|4320|4320|13246000
1042002000000|2003-01-08 05:00:00|4235|4235|4091|4091|4235|4235|4070|4070|16346100
1042088400000|2003-01-09 05:00:00|4075|4075|4046|4046|4133|4133|4022|4022|7859800
1042174800000|2003-01-10 05:00:00|3965|3965|4014|4014|4029|4029|3965|3965|8293000
1042434000000|2003-01-13 05:00:00|4024|4024|4065|4065|4099|4099|4023|4023|7129700
1042520400000|2003-01-14 05:00:00|4050|4050|4118|4118|4135|4135|4040|4040|7761100
1042606800000|2003-01-15 05:00:00|4116|4116|4019|4019|4121|4121|4004|4004|5688200
1042693200000|2003-01-16 05:00:00|4025|4025|3952|3952|4060|4060|3915|3915|7225600
1042779600000|2003-01-17 05:00:00|3875|3875|3850|3850|3930|3930|3828|3828|6700500
1043125200000|2003-01-21 05:00:00|3851|3851|3737|3737|3851|3851|3726|3726|8355400
1043211600000|2003-01-22 05:00:00|3722|3722|3699|3699|3770|3770|3680|3680|9488100
1043298000000|2003-01-23 05:00:00|3700|3700|3590|3590|3705|3705|3511|3511|13530500
1043384400000|2003-01-24 05:00:00|3620|3620|3500|3500|3651|3651|3485|3485|9382500
1043643600000|2003-01-27 05:00:00|3540|3540|3545|3545|3590|3590|3492|3492|9177900
1043730000000|2003-01-28 05:00:00|3525|3525|3605|3605|3631|3631|3485|3485|9442000
1043816400000|2003-01-29 05:00:00|3600|3600|3765|3765|3779|3779|3600|3600|14512500
1043902800000|2003-01-30 05:00:00|3800|3800|3717|3717|3814|3814|3701|3701|9109500
1043989200000|2003-01-31 05:00:00|3717|3717|3828|3828|3860|3860|3684|3684|9829100
1044248400000|2003-02-03 05:00:00|3833|3833|3873|3873|3890|3890|3818|3818|6910000
1044334800000|2003-02-04 05:00:00|3880|3880|3865|3865|3895|3895|3809|3809|7221600
1044421200000|2003-02-05 05:00:00|3869|3869|3850|3850|3947|3947|3816|3816|7804000
1044507600000|2003-02-06 05:00:00|3830|3830|3802|3802|3854|3854|3748|3748|7557500
1044594000000|2003-02-07 05:00:00|3812|3812|3718|3718|3840|3840|3715|3715|8932300
1044853200000|2003-02-10 05:00:00|3719|3719|3734|3734|3790|3790|3668|3668|6321400
1044939600000|2003-02-11 05:00:00|3741|3741|3693|3693|3741|3741|3650|3650|5612400
1045026000000|2003-02-12 05:00:00|3675|3675|3602|3602|3693|3693|3599|3599|5679900
1045112400000|2003-02-13 05:00:00|3555|3555|3631|3631|3669|3669|3520|3520|6774100
1045198800000|2003-02-14 05:00:00|3640|3640|3734|3734|3745|3745|3608|3608|4593500
1045544400000|2003-02-18 05:00:00|3735|3735|3790|3790|3797|3797|3725|3725|4486000
1045630800000|2003-02-19 05:00:00|3740|3740|3660|3660|3741|3741|3602|3602|7122300
1045717200000|2003-02-20 05:00:00|3632|3632|3476|3476|3706|3706|3425|3425|14833100
1045803600000|2003-02-21 05:00:00|3550|3550|3564|3564|3625|3625|3478|3478|13179800
1046062800000|2003-02-24 05:00:00|3565|3565|3545|3545|3565|3565|3494|3494|6490700
1046149200000|2003-02-25 05:00:00|3502|3502|3559|3559|3576|3576|3445|3445|7199800
1046235600000|2003-02-26 05:00:00|3540|3540|3498|3498|3568|3568|3490|3490|5306700
1046322000000|2003-02-27 05:00:00|3498|3498|3485|3485|3565|3565|3445|3445|5758800
1046408400000|2003-02-28 05:00:00|3528|3528|3458|3458|3544|3544|3425|3425|6901400
1046667600000|2003-03-03 05:00:00|3459|3459|3481|3481|3552|3552|3452|3452|4968800
1046754000000|2003-03-04 05:00:00|3481|3481|3441|3441|3506|3506|3439.6|3439.6|5105300
1046840400000|2003-03-05 05:00:00|3450|3450|3463|3463|3489|3489|3417|3417|5935100
1046926800000|2003-03-06 05:00:00|3425|3425|3340|3340|3429|3429|3322|3322|7121900
1047013200000|2003-03-07 05:00:00|3341|3341|3406|3406|3416|3416|3270|3270|7488400
1047272400000|2003-03-10 05:00:00|3407|3407|3275|3275|3407|3407|3235|3235|6618500
1047358800000|2003-03-11 05:00:00|3280|3280|3241|3241|3552|3552|3206|3206|10482400
1047445200000|2003-03-12 05:00:00|3258|3258|3347|3347|3359|3359|3226|3226|7854400
1047531600000|2003-03-13 05:00:00|3415|3415|3475|3475|3480|3480|3360|3360|8212500
1047618000000|2003-03-14 05:00:00|3488|3488|3505|3505|3555|3555|3460|3460|6488100
1047877200000|2003-03-17 05:00:00|3470|3470|3600|3600|3620|3620|3441|3441|9211500
1047963600000|2003-03-18 05:00:00|3620|3620|3590|3590|3624|3624|3530|3530|6372700
1048050000000|2003-03-19 05:00:00|3605|3605|3647|3647|3650|3650|3548|3548|5447900
1048136400000|2003-03-20 05:00:00|3647|3647|3625|3625|3658|3658|3575|3575|5328500
1048222800000|2003-03-21 05:00:00|3655|3655|3753|3753|3776|3776|3625|3625|8224300
1048482000000|2003-03-24 05:00:00|3680|3680|3585|3585|3697|3697|3568.6|3568.6|5689700
1048568400000|2003-03-25 05:00:00|3605|3605|3627|3627|3650|3650|3565|3565|5099700
1048654800000|2003-03-26 05:00:00|3627|3627|3607|3607|3653|3653|3557|3557|6216800
1048741200000|2003-03-27 05:00:00|3590|3590|3630|3630|3700|3700|3571|3571|6920900
1048827600000|2003-03-28 05:00:00|3631|3631|3615|3615|3687|3687|3580|3580|5149300
1049086800000|2003-03-31 05:00:00|3545|3545|3535|3535|3599|3599|3519|3519|6531700
1049173200000|2003-04-01 05:00:00|3534|3534|3605|3605|3635|3635|3534|3534|6252600
1049259600000|2003-04-02 05:00:00|3685|3685|3748|3748|3773|3773|3680|3680|6480800
1049346000000|2003-04-03 05:00:00|3622|3622|3609|3609|3684|3684|3602|3602|9428600
1049432400000|2003-04-04 05:00:00|3615|3615|3588|3588|3634|3634|3560|3560|6845500
1049688000000|2003-04-07 04:00:00|3640|3640|3538|3538|3655|3655|3527|3527|7569600
1049774400000|2003-04-08 04:00:00|3499|3499|3448|3448|3499|3499|3424.6|3424.6|8529000
1049860800000|2003-04-09 04:00:00|3449|3449|3380|3380|3525|3525|3355|3355|7286000
1049947200000|2003-04-10 04:00:00|3380|3380|3425|3425|3425|3425|3322|3322|6097600
1050033600000|2003-04-11 04:00:00|3460|3460|3398|3398|3481|3481|3380|3380|6220200
1050292800000|2003-04-14 04:00:00|3430|3430|3472|3472|3472|3472|3391|3391|5978500
1050379200000|2003-04-15 04:00:00|3471|3471|3454|3454|3490|3490|3422|3422|5494600
1050465600000|2003-04-16 04:00:00|3420|3420|3333|3333|3429|3429|3311|3311|7507600
1050552000000|2003-04-17 04:00:00|3308|3308|3363|3363|3383|3383|3280|3280|7522700
1050897600000|2003-04-21 04:00:00|3370|3370|3317|3317|3380|3380|3289|3289|5634100
1050984000000|2003-04-22 04:00:00|3325|3325|3399|3399|3400|3400|3300|3300|8042400
1051070400000|2003-04-23 04:00:00|3420|3420|3603|3603|3625|3625|3420|3420|12382000
1051156800000|2003-04-24 04:00:00|3601|3601|3630|3630|3666|3666|3570|3570|9217400
1051243200000|2003-04-25 04:00:00|3632|3632|3606|3606|3657|3657|3587|3587|6305200
1051502400000|2003-04-28 04:00:00|3637|3637|3709|3709|3733|3733|3630|3630|6377900
1051588800000|2003-04-29 04:00:00|3734|3734|3693|3693|3739|3739|3630|3630|6187300
1051675200000|2003-04-30 04:00:00|3700|3700|3738|3738|3791|3791|3670|3670|7508400
1051761600000|2003-05-01 04:00:00|3700|3700|3740|3740|3770|3770|3603|3603|5674600
1051848000000|2003-05-02 04:00:00|3745|3745|3816|3816|3850|3850|3712|3712|6323700
1052107200000|2003-05-05 04:00:00|3791|3791|3719|3719|3813|3813|3707|3707|5914900
1052193600000|2003-05-06 04:00:00|3735|3735|3779|3779|3818|3818|3725|3725|6552700
1052280000000|2003-05-07 04:00:00|3740|3740|3759|3759|3790|3790|3722|3722|5464100
1052366400000|2003-05-08 04:00:00|3685|3685|3633|3633|3717|3717|3630|3630|6661600
1052452800000|2003-05-09 04:00:00|3643|3643|3706|3706|3730|3730|3640|3640|5151100
1052712000000|2003-05-12 04:00:00|3709|3709|3750|3750|3785|3785|3683|3683|4915900
1052798400000|2003-05-13 04:00:00|3755|3755|3739|3739|3755|3755|3705|3705|4195100
1052884800000|2003-05-14 04:00:00|3795|3795|3742|3742|3795|3795|3703|3703|4474400
1052971200000|2003-05-15 04:00:00|3788|3788|3710|3710|3790|3790|3690|3690|5433300
1053057600000|2003-05-16 04:00:00|3700|3700|3615|3615|3734|3734|3615|3615|7451200
1053316800000|2003-05-19 04:00:00|3621|3621|3575|3575|3647|3647|3550|3550|7048600
1053403200000|2003-05-20 04:00:00|3607|3607|3579|3579|3625|3625|3520|3520|5153200
1053489600000|2003-05-21 04:00:00|3572|3572|3575|3575|3616|3616|3531|3531|5247500
1053576000000|2003-05-22 04:00:00|3553|3553|3615|3615|3644|3644|3542|3542|7010500
1053662400000|2003-05-23 04:00:00|3595|3595|3672|3672|3695|3695|3589|3589|7726800
1054008000000|2003-05-27 04:00:00|3658|3658|3747|3747|3747|3747|3633|3633|7342600
1054094400000|2003-05-28 04:00:00|3747|3747|3728|3728|3795|3795|3711|3711|6506200
1054180800000|2003-05-29 04:00:00|3742|3742|3704|3704|3798|3798|3697|3697|6711800
1054267200000|2003-05-30 04:00:00|3720|3720|3785|3785|3790|3790|3710|3710|6929900
1054526400000|2003-06-02 04:00:00|3815|3815|3851|3851|3899|3899|3777|3777|7839100
1054612800000|2003-06-03 04:00:00|3855|3855|3890|3890|3890|3890|3835|3835|5637500
1054699200000|2003-06-04 04:00:00|3895|3895|3957|3957|3973|3973|3888|3888|7185000
1054785600000|2003-06-05 04:00:00|3956|3956|3975|3975|3985|3985|3912|3912|5676500
1054872000000|2003-06-06 04:00:00|3998|3998|3923|3923|4013|4013|3911|3911|6432400
1055131200000|2003-06-09 04:00:00|3915|3915|3893|3893|3974|3974|3848|3848|5566100
1055217600000|2003-06-10 04:00:00|3893|3893|3955|3955|3955|3955|3815|3815|5301900
1055304000000|2003-06-11 04:00:00|3955|3955|3997|3997|3997|3997|3911|3911|5539000
1055390400000|2003-06-12 04:00:00|4004|4004|3979|3979|4023|4023|3923|3923|4971700
1055476800000|2003-06-13 04:00:00|3979|3979|3945|3945|3993|3993|3880|3880|5120600
1055736000000|2003-06-16 04:00:00|3945|3945|3985|3985|3985|3985|3923|3923|4709200
1055822400000|2003-06-17 04:00:00|3985|3985|3997|3997|4013|4013|3945|3945|5904200
1055908800000|2003-06-18 04:00:00|3990|3990|4024|4024|4061|4061|3967|3967|6901100
1055995200000|2003-06-19 04:00:00|4040|4040|4011|4011|4062|4062|3990|3990|6050500
1056081600000|2003-06-20 04:00:00|4039|4039|4121|4121|4135|4135|4011|4011|16780000
1056340800000|2003-06-23 04:00:00|4110|4110|4064|4064|4117|4117|4049|4049|6623500
1056427200000|2003-06-24 04:00:00|4041|4041|4070|4070|4093|4093|4037|4037|6983600
1056513600000|2003-06-25 04:00:00|4085|4085|3985|3985|4099|4099|3968.2|3968.2|7703400
1056600000000|2003-06-26 04:00:00|3984|3984|4013|4013|4020|4020|3954|3954|7760100
1056686400000|2003-06-27 04:00:00|4000|4000|3966|3966|4024|4024|3940|3940|5556200
1056945600000|2003-06-30 04:00:00|3972|3972|3945|3945|4008|4008|3914|3914|7582400
1057032000000|2003-07-01 04:00:00|3900|3900|3950|3950|3955|3955|3850|3850|7911400
1057118400000|2003-07-02 04:00:00|3956|3956|4021|4021|4023|4023|3945|3945|5834100
1057204800000|2003-07-03 04:00:00|4021|4021|3985|3985|4025|4025|3900|3900|3147600
1057550400000|2003-07-07 04:00:00|3985|3985|4005|4005|4025|4025|3975|3975|6635800
1057636800000|2003-07-08 04:00:00|3965|3965|3951|3951|3971|3971|3871|3871|7955500
1057723200000|2003-07-09 04:00:00|3913|3913|3881|3881|3922|3922|3857|3857|6153700
1057809600000|2003-07-10 04:00:00|3848|3848|3810|3810|3865|3865|3800|3800|5562500
1057896000000|2003-07-11 04:00:00|3858|3858|3877|3877|3882|3882|3800|3800|4743000
1058155200000|2003-07-14 04:00:00|3878|3878|3750|3750|3884|3884|3728|3728|12030600
1058241600000|2003-07-15 04:00:00|3790|3790|3695|3695|3797|3797|3692|3692|9670000
1058328000000|2003-07-16 04:00:00|3695|3695|3623|3623|3705|3705|3590|3590|9179400
1058414400000|2003-07-17 04:00:00|3600|3600|3583|3583|3667|3667|3546|3546|7967400
1058500800000|2003-07-18 04:00:00|3606|3606|3600|3600|3606.9|3606.9|3551|3551|7854900
1058760000000|2003-07-21 04:00:00|3600|3600|3477|3477|3613.3|3613.3|3465|3465|9301100
1058846400000|2003-07-22 04:00:00|3524|3524|3567|3567|3590|3590|3510|3510|8292200
1058932800000|2003-07-23 04:00:00|3585|3585|3533|3533|3618|3618|3474|3474|9509100
1059019200000|2003-07-24 04:00:00|3521|3521|3469|3469|3568|3568|3466|3466|6821700
1059105600000|2003-07-25 04:00:00|3510|3510|3504|3504|3523|3523|3473|3473|6958600
1059364800000|2003-07-28 04:00:00|3540|3540|3598|3598|3644|3644|3502|3502|9299300
1059451200000|2003-07-29 04:00:00|3625|3625|3540|3540|3625|3625|3510|3510|9358800
1059537600000|2003-07-30 04:00:00|3542|3542|3523|3523|3590|3590|3523|3523|6740400
1059624000000|2003-07-31 04:00:00|3570|3570|3500|3500|3573|3573|3476|3476|8207300
1059710400000|2003-08-01 04:00:00|3500|3500|3438|3438|3501|3501|3420|3420|8478200
1059969600000|2003-08-04 04:00:00|3501|3501|3584|3584|3609|3609|3501|3501|9829400
1060056000000|2003-08-05 04:00:00|3585|3585|3505|3505|3585|3585|3496|3496|7752300
1060142400000|2003-08-06 04:00:00|3546|3546|3605|3605|3644|3644|3532|3532|8215800
1060228800000|2003-08-07 04:00:00|3597|3597|3535|3535|3605.7|3605.7|3526|3526|6173000
1060315200000|2003-08-08 04:00:00|3476|3476|3500|3500|3576|3576|3451|3451|6066800
1060574400000|2003-08-11 04:00:00|3524|3524|3520|3520|3550|3550|3492|3492|4910200
1060660800000|2003-08-12 04:00:00|3557|3557|3608|3608|3610|3610|3523|3523|7718700
1060747200000|2003-08-13 04:00:00|3640|3640|3562|3562|3640|3640|3540|3540|5062100
1060833600000|2003-08-14 04:00:00|3610|3610|3575|3575|3610|3610|3550|3550|6284400
1060920000000|2003-08-15 04:00:00|3575|3575|3582|3582|3585|3585|3526|3526|3117000
1061179200000|2003-08-18 04:00:00|3661|3661|3585|3585|3661|3661|3575|3575|4196600
1061265600000|2003-08-19 04:00:00|3623|3623|3578|3578|3623|3623|3541|3541|5766000
1061352000000|2003-08-20 04:00:00|3565|3565|3580|3580|3580|3580|3500|3500|4670100
1061438400000|2003-08-21 04:00:00|3605|3605|3605|3605|3655|3655|3581|3581|6177700
1061524800000|2003-08-22 04:00:00|3610|3610|3522|3522|3625|3625|3505|3505|7230000
1061784000000|2003-08-25 04:00:00|3502|3502|3480|3480|3526|3526|3459|3459|5057700
1061870400000|2003-08-26 04:00:00|3478|3478|3501|3501|3520|3520|3426|3426|6410300
1061956800000|2003-08-27 04:00:00|3475|3475|3507|3507|3540|3540|3475|3475|4508400
1062043200000|2003-08-28 04:00:00|3520|3520|3560|3560|3566|3566|3492|3492|6076700
1062129600000|2003-08-29 04:00:00|3540|3540|3532|3532|3541|3541|3498|3498|4265000
1062475200000|2003-09-02 04:00:00|3506|3506|3555|3555|3570|3570|3496|3496|7259300
1062561600000|2003-09-03 04:00:00|3580|3580|3625|3625|3626|3626|3565|3565|7870800
1062648000000|2003-09-04 04:00:00|3625|3625|3665|3665|3694|3694|3620|3620|7699000
1062734400000|2003-09-05 04:00:00|3680|3680|3630|3630|3700|3700|3620|3620|7698600
1062993600000|2003-09-08 04:00:00|3640|3640|3579|3579|3644|3644|3563|3563|7681200
1063080000000|2003-09-09 04:00:00|3543|3543|3515|3515|3556|3556|3510|3510|6660400
1063166400000|2003-09-10 04:00:00|3515|3515|3576|3576|3584|3584|3513|3513|6933400
1063252800000|2003-09-11 04:00:00|3590|3590|3529|3529|3610|3610|3500|3500|6892800
1063339200000|2003-09-12 04:00:00|3525|3525|3563|3563|3566|3566|3509|3509|5639600
1063598400000|2003-09-15 04:00:00|3540|3540|3503|3503|3551|3551|3501|3501|5892200
1063684800000|2003-09-16 04:00:00|3523|3523|3551|3551|3565|3565|3510|3510|5646400
1063771200000|2003-09-17 04:00:00|3560|3560|3555|3555|3570|3570|3542|3542|5626900
1063857600000|2003-09-18 04:00:00|3565|3565|3589|3589|3615|3615|3552|3552|6956200
1063944000000|2003-09-19 04:00:00|3542|3542|3525|3525|3550|3550|3515|3515|8607300
1064203200000|2003-09-22 04:00:00|3500|3500|3471|3471|3500|3500|3444|3444|8025700
1064289600000|2003-09-23 04:00:00|3315|3315|3313|3313|3377|3377|3280|3280|22507200
1064376000000|2003-09-24 04:00:00|3309.9|3309.9|3260|3260|3310|3310|3260|3260|13672700
1064462400000|2003-09-25 04:00:00|3250|3250|3265|3265|3285|3285|3240|3240|11618600
1064548800000|2003-09-26 04:00:00|3317|3317|3259|3259|3388|3388|3247|3247|11001600
1064808000000|2003-09-29 04:00:00|3245|3245|3268|3268|3276|3276|3240|3240|6852400
1064894400000|2003-09-30 04:00:00|3252|3252|3244|3244|3260|3260|3205|3205|7642500
1064980800000|2003-10-01 04:00:00|3256|3256|3298|3298|3301|3301|3229|3229|7916600
1065067200000|2003-10-02 04:00:00|3285|3285|3328|3328|3330|3330|3269|3269|6992200
1065153600000|2003-10-03 04:00:00|3425|3425|3374|3374|3425|3425|3347|3347|10022100
1065412800000|2003-10-06 04:00:00|3370|3370|3380|3380|3380|3380|3333|3333|6274900
1065499200000|2003-10-07 04:00:00|3330|3330|3350|3350|3354|3354|3303|3303|9771200
1065585600000|2003-10-08 04:00:00|3315|3315|3268|3268|3315|3315|3244|3244|6600400
1065672000000|2003-10-09 04:00:00|3260|3260|3236|3236|3284|3284|3222|3222|9778400
1065758400000|2003-10-10 04:00:00|3216|3216|3235|3235|3237|3237|3205|3205|6801100
1066017600000|2003-10-13 04:00:00|3225|3225|3188|3188|3250|3250|3157|3157|8722600
1066104000000|2003-10-14 04:00:00|3155|3155|3150|3150|3181|3181|3110|3110|10613900
1066190400000|2003-10-15 04:00:00|3180|3180|3217|3217|3235|3235|3142|3142|10315300
1066276800000|2003-10-16 04:00:00|3165|3165|3222|3222|3249|3249|3163|3163|8310100
1066363200000|2003-10-17 04:00:00|3221|3221|3212|3212|3235|3235|3181|3181|6613400
1066622400000|2003-10-20 04:00:00|3228|3228|3271|3271|3271|3271|3176|3176|7255600
1066708800000|2003-10-21 04:00:00|3276|3276|3216|3216|3276|3276|3192|3192|8505600
1066795200000|2003-10-22 04:00:00|3216|3216|3247|3247|3272|3272|3201|3201|9568700
1066881600000|2003-10-23 04:00:00|3227|3227|3324|3324|3324|3324|3227|3227|10311800
1066968000000|2003-10-24 04:00:00|3302|3302|3324|3324|3324|3324|3265|3265|8415300
1067230800000|2003-10-27 05:00:00|3324|3324|3323|3323|3350|3350|3304|3304|9540000
1067317200000|2003-10-28 05:00:00|3320|3320|3308|3308|3336|3336|3295|3295|10035100
1067403600000|2003-10-29 05:00:00|3300|3300|3281|3281|3338|3338|3275|3275|9842200
1067490000000|2003-10-30 05:00:00|3281|3281|3280|3280|3320|3320|3255|3255|6883300
1067576400000|2003-10-31 05:00:00|3300|3300|3360|3360|3374|3374|3260|3260|8546400
1067835600000|2003-11-03 05:00:00|3370|3370|3322|3322|3384|3384|3297|3297|6828053
1067922000000|2003-11-04 05:00:00|3315|3315|3289|3289|3335|3335|3283|3283|5934880
1068008400000|2003-11-05 05:00:00|3261|3261|3289|3289|3305|3305|3242|3242|6014200
1068094800000|2003-11-06 05:00:00|3245|3245|3245|3245|3300|3300|3227|3227|6119100
1068181200000|2003-11-07 05:00:00|3240|3240|3217|3217|3270|3270|3208|3208|5990300
1068440400000|2003-11-10 05:00:00|3216|3216|3247|3247|3272|3272|3208|3208|6241400
1068526800000|2003-11-11 05:00:00|3235|3235|3244|3244|3260|3260|3222|3222|4268900
1068613200000|2003-11-12 05:00:00|3244|3244|3244|3244|3254|3254|3217|3217|4958700
1068699600000|2003-11-13 05:00:00|3224|3224|3193|3193|3230|3230|3180|3180|6108900
1068786000000|2003-11-14 05:00:00|3193|3193|3261|3261|3263|3263|3180|3180|8831900
1069045200000|2003-11-17 05:00:00|3265|3265|3274|3274|3330|3330|3250|3250|8626700
1069131600000|2003-11-18 05:00:00|3290|3290|3246|3246|3299|3299|3242|3242|8219200
1069218000000|2003-11-19 05:00:00|3245|3245|3221|3221|3245|3245|3203|3203|6866100
1069304400000|2003-11-20 05:00:00|3189|3189|3183|3183|3219|3219|3181|3181|7649700
1069390800000|2003-11-21 05:00:00|3205|3205|3220|3220|3247|3247|3185|3185|8382100
1069650000000|2003-11-24 05:00:00|3240|3240|3250|3250|3279|3279|3237|3237|7320500
1069736400000|2003-11-25 05:00:00|3265|3265|3303|3303|3308|3308|3235|3235|7365300
1069822800000|2003-11-26 05:00:00|3310|3310|3276|3276|3315|3315|3235|3235|7006700
1069995600000|2003-11-28 05:00:00|3267|3267|3284|3284|3285|3285|3251|3251|2425700
1070254800000|2003-12-01 05:00:00|3267|3267|3277|3277|3282|3282|3245|3245|6444200
1070341200000|2003-12-02 05:00:00|3275|3275|3257|3257|3276|3276|3235|3235|8123300
1070427600000|2003-12-03 05:00:00|3250|3250|3224|3224|3269|3269|3219|3219|7915400
1070514000000|2003-12-04 05:00:00|3213|3213|3325|3325|3325|3325|3213|3213|13713000
1070600400000|2003-12-05 05:00:00|3334|3334|3340|3340|3374|3374|3316|3316|8447100
1070859600000|2003-12-08 05:00:00|3340|3340|3301|3301|3342|3342|3279|3279|6510100
1070946000000|2003-12-09 05:00:00|3300|3300|3259|3259|3302|3302|3259|3259|8847200
1071032400000|2003-12-10 05:00:00|3260|3260|3337|3337|3343|3343|3222|3222|8234600
1071118800000|2003-12-11 05:00:00|3310|3310|3334|3334|3353|3353|3302|3302|9360900
1071205200000|2003-12-12 05:00:00|3325|3325|3343|3343|3355|3355|3310|3310|7038900
1071464400000|2003-12-15 05:00:00|3365|3365|3352|3352|3383|3383|3317|3317|8324400
1071550800000|2003-12-16 05:00:00|3384|3384|3391|3391|3432|3432|3370|3370|10632300
1071637200000|2003-12-17 05:00:00|3395|3395|3420|3420|3424|3424|3380|3380|8568300
1071723600000|2003-12-18 05:00:00|3420|3420|3440|3440|3453|3453|3411|3411|6668900
1071810000000|2003-12-19 05:00:00|3444|3444|3415|3415|3471|3471|3376|3376|11987300
1072069200000|2003-12-22 05:00:00|3415|3415|3413|3413|3441|3441|3395|3395|8202500
1072155600000|2003-12-23 05:00:00|3413|3413|3417|3417|3452|3452|3400|3400|6213500
1072242000000|2003-12-24 05:00:00|3400|3400|3396|3396|3438|3438|3391|3391|3064800
1072414800000|2003-12-26 05:00:00|3392|3392|3391|3391|3396|3396|3380|3380|2310800
1072674000000|2003-12-29 05:00:00|3391|3391|3432|3432|3440|3440|3389|3389|7129600
1072760400000|2003-12-30 05:00:00|3442|3442|3500|3500|3500|3500|3435|3435|9619800
1072846800000|2003-12-31 05:00:00|3494|3494|3508|3508|3525|3525|3494|3494|6573500
1073019600000|2004-01-02 05:00:00|3510|3510|3525|3525|3547|3547|3508|3508|7281300
1073278800000|2004-01-05 05:00:00|3550|3550|3627|3627|3630|3630|3540|3540|15214900
1073365200000|2004-01-06 05:00:00|3625|3625|3687|3687|3694|3694|3615|3615|9996300
1073451600000|2004-01-07 05:00:00|3645|3645|3656|3656|3657|3657|3600|3600|9367600
1073538000000|2004-01-08 05:00:00|3680|3680|3712|3712|3712|3712|3662|3662|9250800
1073624400000|2004-01-09 05:00:00|3695|3695|3604|3604|3695|3695|3599|3599|8497100
1073883600000|2004-01-12 05:00:00|3585|3585|3673|3673|3686|3686|3570|3570|7311500
1073970000000|2004-01-13 05:00:00|3690|3690|3658|3658|3696|3696|3599|3599|7871200
1074056400000|2004-01-14 05:00:00|3675|3675|3686|3686|3697|3697|3657|3657|5683800
1074142800000|2004-01-15 05:00:00|3695|3695|3688|3688|3706|3706|3661|3661|7618900
1074229200000|2004-01-16 05:00:00|3700|3700|3695|3695|3724|3724|3671|3671|6769100
1074574800000|2004-01-20 05:00:00|3700|3700|3719|3719|3748|3748|3700|3700|6593300
1074661200000|2004-01-21 05:00:00|3718|3718|3702|3702|3718|3718|3660|3660|8318900
1074747600000|2004-01-22 05:00:00|3700|3700|3749|3749|3758|3758|3679|3679|8248000
1074834000000|2004-01-23 05:00:00|3749|3749|3760|3760|3765|3765|3737|3737|5099500
1075093200000|2004-01-26 05:00:00|3750|3750|3777|3777|3787|3787|3736|3736|5837800
1075179600000|2004-01-27 05:00:00|3777|3777|3708|3708|3777|3777|3700|3700|7714900
1075266000000|2004-01-28 05:00:00|3725|3725|3676|3676|3755|3755|3659|3659|7944500
1075352400000|2004-01-29 05:00:00|3690|3690|3709|3709|3715|3715|3620|3620|8449500
1075438800000|2004-01-30 05:00:00|3720|3720|3686|3686|3722|3722|3660|3660|6210800
1075698000000|2004-02-02 05:00:00|3675|3675|3750|3750|3775|3775|3625|3625|7934500
1075784400000|2004-02-03 05:00:00|3778|3778|3723|3723|3780|3780|3694|3694|4988000
1075870800000|2004-02-04 05:00:00|3680|3680|3669|3669|3715|3715|3635|3635|6935100
1075957200000|2004-02-05 05:00:00|3655|3655|3689|3689|3691|3691|3640|3640|5159100
1076043600000|2004-02-06 05:00:00|3662|3662|3715|3715|3724|3724|3630|3630|4529500
1076302800000|2004-02-09 05:00:00|3690|3690|3695|3695|3713|3713|3676|3676|4396200
1076389200000|2004-02-10 05:00:00|3737|3737|3760|3760|3774|3774|3712|3712|7742400
1076475600000|2004-02-11 05:00:00|3760|3760|3820|3820|3827|3827|3751|3751|7890600
1076562000000|2004-02-12 05:00:00|3765|3765|3761|3761|3790|3790|3743|3743|5876700
1076648400000|2004-02-13 05:00:00|3761|3761|3765|3765|3810|3810|3758|3758|5987400
1076994000000|2004-02-17 05:00:00|3850|3850|3920|3920|3920|3920|3776|3776|9245800
1077080400000|2004-02-18 05:00:00|3880|3880|3811|3811|3880|3880|3796|3796|7213300
1077166800000|2004-02-19 05:00:00|3811|3811|3735|3735|3815|3815|3726|3726|7859900
1077253200000|2004-02-20 05:00:00|3763|3763|3718|3718|3785|3785|3693|3693|6603000
1077512400000|2004-02-23 05:00:00|3725|3725|3701|3701|3729|3729|3685|3685|5741700
1077598800000|2004-02-24 05:00:00|3711|3711|3809|3809|3845|3845|3711|3711|10153000
1077685200000|2004-02-25 05:00:00|3811|3811|3802|3802|3833|3833|3788|3788|5970500
1077771600000|2004-02-26 05:00:00|3796|3796|3834|3834|3835|3835|3782|3782|4650400
1077858000000|2004-02-27 05:00:00|3834|3834|3833|3833|3844|3844|3796|3796|5986500
1078117200000|2004-03-01 05:00:00|3830|3830|3870|3870|3872|3872|3820|3820|5452200
1078203600000|2004-03-02 05:00:00|3856|3856|3946|3946|3954|3954|3790|3790|11192300
1078290000000|2004-03-03 05:00:00|3895|3895|3900|3900|3950|3950|3873|3873|9264600
1078376400000|2004-03-04 05:00:00|3899|3899|3925|3925|3925|3925|3891|3891|6359300
1078462800000|2004-03-05 05:00:00|3905|3905|3898|3898|3932|3932|3896.1|3896.1|6196300
1078722000000|2004-03-08 05:00:00|3912|3912|3930|3930|3947|3947|3906|3906|5651600
1078808400000|2004-03-09 05:00:00|3930|3930|3920|3920|3930|3930|3895|3895|5852400
1078894800000|2004-03-10 05:00:00|3905|3905|3827|3827|3911|3911|3800|3800|7815900
1078981200000|2004-03-11 05:00:00|3790|3790|3758|3758|3812|3812|3739|3739|7728900
1079067600000|2004-03-12 05:00:00|3745|3745|3791|3791|3800|3800|3715|3715|6576600
1079326800000|2004-03-15 05:00:00|3755|3755|3730|3730|3777|3777|3617|3617|6397800
1079413200000|2004-03-16 05:00:00|3770|3770|3725|3725|3774|3774|3680|3680|4858100
1079499600000|2004-03-17 05:00:00|3722|3722|3734|3734|3748|3748|3696|3696|5647500
1079586000000|2004-03-18 05:00:00|3695|3695|3737|3737|3761|3761|3693|3693|5385700
1079672400000|2004-03-19 05:00:00|3720|3720|3747|3747|3778|3778|3720|3720|6136500
1079931600000|2004-03-22 05:00:00|3710|3710|3659|3659|3712|3712|3619|3619|5851300
1080018000000|2004-03-23 05:00:00|3640|3640|3606|3606|3650|3650|3528|3528|9776100
1080104400000|2004-03-24 05:00:00|3585|3585|3604|3604|3664|3664|3560|3560|7751300
1080190800000|2004-03-25 05:00:00|3610|3610|3639|3639|3643|3643|3608|3608|5960200
1080277200000|2004-03-26 05:00:00|3615|3615|3602|3602|3625|3625|3577|3577|5415700
1080536400000|2004-03-29 05:00:00|3592|3592|3628|3628|3629|3629|3565|3565|6232600
1080622800000|2004-03-30 05:00:00|3615|3615|3631|3631|3645|3645|3595|3595|5100900
1080709200000|2004-03-31 05:00:00|3650|3650|3654|3654|3670|3670|3629|3629|5949500
1080795600000|2004-04-01 05:00:00|3725|3725|3690|3690|3759|3759|3685|3685|14159800
1080882000000|2004-04-02 05:00:00|3760|3760|3724|3724|3760|3760|3689|3689|8231000
1081137600000|2004-04-05 04:00:00|3742|3742|3765|3765|3795|3795|3736|3736|7940800
1081224000000|2004-04-06 04:00:00|3715|3715|3762|3762|3764|3764|3709|3709|4241600
1081310400000|2004-04-07 04:00:00|3770|3770|3731|3731|3777|3777|3689|3689|13372900
1081396800000|2004-04-08 04:00:00|3760|3760|3731|3731|3765|3765|3696|3696|6880900
1081742400000|2004-04-12 04:00:00|3750|3750|3757|3757|3765|3765|3731|3731|4609500
1081828800000|2004-04-13 04:00:00|3792|3792|3714|3714|3794|3794|3699|3699|5956100
1081915200000|2004-04-14 04:00:00|3720|3720|3708|3708|3729|3729|3675|3675|4825600
1082001600000|2004-04-15 04:00:00|3708|3708|3706|3706|3728|3728|3672|3672|4570800
1082088000000|2004-04-16 04:00:00|3740|3740|3675|3675|3740|3740|3664|3664|7446600
1082347200000|2004-04-19 04:00:00|3675|3675|3716|3716|3720|3720|3662|3662|4367200
1082433600000|2004-04-20 04:00:00|3748|3748|3726|3726|3788|3788|3721|3721|7459700
1082520000000|2004-04-21 04:00:00|3730|3730|3769|3769|3782|3782|3725|3725|8294200
1082606400000|2004-04-22 04:00:00|3745|3745|3776|3776|3820|3820|3730|3730|6348700
1082692800000|2004-04-23 04:00:00|3735|3735|3792|3792|3792|3792|3733|3733|4543600
1082952000000|2004-04-26 04:00:00|3792|3792|3774|3774|3792|3792|3741|3741|3657300
1083038400000|2004-04-27 04:00:00|3800|3800|3750|3750|3807|3807|3687|3687|9103700
1083124800000|2004-04-28 04:00:00|3770|3770|3766|3766|3776|3776|3729|3729|7296900
1083211200000|2004-04-29 04:00:00|3766|3766|3779|3779|3803|3803|3766|3766|6580800
1083297600000|2004-04-30 04:00:00|3785|3785|3774|3774|3798|3798|3767|3767|6980700
1083556800000|2004-05-03 04:00:00|3795|3795|3769|3769|3796|3796|3732|3732|5755100
1083643200000|2004-05-04 04:00:00|3780|3780|3789|3789|3820|3820|3762|3762|6321000
1083729600000|2004-05-05 04:00:00|3767|3767|3783|3783|3799|3799|3751|3751|4566300
1083816000000|2004-05-06 04:00:00|3766|3766|3756|3756|3772|3772|3707|3707|5043700
1083902400000|2004-05-07 04:00:00|3729|3729|3678|3678|3758|3758|3677|3677|6214400
1084161600000|2004-05-10 04:00:00|3670|3670|3635|3635|3705|3705|3609|3609|6926400
1084248000000|2004-05-11 04:00:00|3615|3615|3616|3616|3641|3641|3588|3588|5995100
1084334400000|2004-05-12 04:00:00|3598|3598|3628|3628|3643|3643|3570|3570|5433200
1084420800000|2004-05-13 04:00:00|3615|3615|3625|3625|3675|3675|3598|3598|5719700
1084507200000|2004-05-14 04:00:00|3610|3610|3636|3636|3667|3667|3589|3589|5688200
1084766400000|2004-05-17 04:00:00|3590|3590|3578|3578|3674|3674|3568|3568|4756400
1084852800000|2004-05-18 04:00:00|3605|3605|3611|3611|3642|3642|3590|3590|4553900
1084939200000|2004-05-19 04:00:00|3640|3640|3609|3609|3667|3667|3600|3600|4459100
1085025600000|2004-05-20 04:00:00|3598|3598|3580|3580|3613|3613|3565|3565|5020200
1085112000000|2004-05-21 04:00:00|3580|3580|3577|3577|3602|3602|3560|3560|5735700
1085371200000|2004-05-24 04:00:00|3595|3595|3536|3536|3596|3596|3514|3514|5939600
1085457600000|2004-05-25 04:00:00|3525|3525|3545|3545|3550|3550|3482|3482|6813000
1085544000000|2004-05-26 04:00:00|3520|3520|3440|3440|3527|3527|3439|3439|9658700
1085630400000|2004-05-27 04:00:00|3474|3474|3508|3508|3514|3514|3450|3450|9180800
1085716800000|2004-05-28 04:00:00|3518|3518|3458|3458|3518|3518|3443|3443|5838300
1086062400000|2004-06-01 04:00:00|3458|3458|3487|3487|3487|3487|3425|3425|6633800
1086148800000|2004-06-02 04:00:00|3489|3489|3518|3518|3525|3525|3475|3475|7012400
1086235200000|2004-06-03 04:00:00|3490|3490|3493|3493|3545|3545|3483|3483|5836600
1086321600000|2004-06-04 04:00:00|3496|3496|3496|3496|3528|3528|3488|3488|5018000
1086580800000|2004-06-07 04:00:00|3510|3510|3544|3544|3548|3548|3500|3500|4730200
1086667200000|2004-06-08 04:00:00|3516|3516|3555|3555|3562|3562|3500|3500|5773900
1086753600000|2004-06-09 04:00:00|3535|3535|3586|3586|3681.9|3681.9|3515|3515|13310900
1086840000000|2004-06-10 04:00:00|3600|3600|3626|3626|3648|3648|3592|3592|8223300
1087185600000|2004-06-14 04:00:00|3626|3626|3601|3601|3640|3640|3592|3592|6246900
1087272000000|2004-06-15 04:00:00|3625|3625|3594|3594|3643|3643|3565|3565|7049600
1087358400000|2004-06-16 04:00:00|3593|3593|3574|3574|3603|3603|3568|3568|5302900
1087444800000|2004-06-17 04:00:00|3545|3545|3588|3588|3591|3591|3540|3540|5031000
1087531200000|2004-06-18 04:00:00|3577|3577|3617|3617|3623|3623|3569|3569|7161800
1087790400000|2004-06-21 04:00:00|3599|3599|3573|3573|3599|3599|3545|3545|6101200
1087876800000|2004-06-22 04:00:00|3560|3560|3537|3537|3571|3571|3504|3504|5795400
1087963200000|2004-06-23 04:00:00|3538|3538|3545|3545|3567|3567|3533|3533|5715400
1088049600000|2004-06-24 04:00:00|3550|3550|3552|3552|3554|3554|3520|3520|7332800
1088136000000|2004-06-25 04:00:00|3555|3555|3577|3577|3600|3600|3549|3549|8785400
1088395200000|2004-06-28 04:00:00|3585|3585|3596|3596|3631|3631|3565|3565|6804400
1088481600000|2004-06-29 04:00:00|3608|3608|3604|3604|3617|3617|3597|3597|5428400
1088568000000|2004-06-30 04:00:00|3623|3623|3619|3619|3649|3649|3591|3591|6816500
1088654400000|2004-07-01 04:00:00|3650|3650|3605|3605|3660|3660|3580|3580|6806900
1088740800000|2004-07-02 04:00:00|3630|3630|3607|3607|3630|3630|3577|3577|3501300
1089086400000|2004-07-06 04:00:00|3604|3604|3606|3606|3619|3619|3583|3583|4633200
1089172800000|2004-07-07 04:00:00|3585|3585|3607|3607|3615|3615|3575|3575|5769500
1089259200000|2004-07-08 04:00:00|3608|3608|3548|3548|3618|3618|3535|3535|5697900
1089345600000|2004-07-09 04:00:00|3553|3553|3544|3544|3553|3553|3525|3525|4614900
1089604800000|2004-07-12 04:00:00|3560|3560|3575|3575|3594|3594|3541|3541|4413000
1089691200000|2004-07-13 04:00:00|3555|3555|3540|3540|3558|3558|3503|3503|5321700
1089777600000|2004-07-14 04:00:00|3506|3506|3516|3516|3550|3550|3502|3502|5285900
1089864000000|2004-07-15 04:00:00|3510|3510|3481|3481|3526|3526|3481|3481|4184900
1089950400000|2004-07-16 04:00:00|3515|3515|3460|3460|3515|3515|3441|3441|6148200
1090209600000|2004-07-19 04:00:00|3484|3484|3448|3448|3484|3484|3439|3439|5209500
1090296000000|2004-07-20 04:00:00|3440|3440|3473|3473|3473|3473|3430|3430|7104200
1090382400000|2004-07-21 04:00:00|3480|3480|3413|3413|3485|3485|3413|3413|5528400
1090468800000|2004-07-22 04:00:00|3420|3420|3461|3461|3505|3505|3417|3417|7877100
1090555200000|2004-07-23 04:00:00|3523|3523|3532|3532|3625|3625|3510|3510|11547600
1090814400000|2004-07-26 04:00:00|3570|3570|3650|3650|3675|3675|3567|3567|11823600
1090900800000|2004-07-27 04:00:00|3750|3750|3786|3786|3903|3903|3737|3737|23371700
1090987200000|2004-07-28 04:00:00|3788|3788|3870|3870|3880|3880|3787|3787|15015700
1091073600000|2004-07-29 04:00:00|3892|3892|3887|3887|3900|3900|3871|3871|11114600
1091160000000|2004-07-30 04:00:00|3887|3887|3854|3854|3887|3887|3816|3816|6474500
1091419200000|2004-08-02 04:00:00|3865|3865|3870|3870|3890|3890|3820|3820|7443900
1091505600000|2004-08-03 04:00:00|3890|3890|3904|3904|3980|3980|3883|3883|12709300
1091592000000|2004-08-04 04:00:00|3904|3904|3917|3917|3943|3943|3875|3875|7375800
1091678400000|2004-08-05 04:00:00|3877|3877|3864|3864|3901|3901|3854|3854|7474700
1091764800000|2004-08-06 04:00:00|3840|3840|3835|3835|3889|3889|3820|3820|6077300
1092024000000|2004-08-09 04:00:00|3845|3845|3834|3834|3882|3882|3819|3819|5168000
1092110400000|2004-08-10 04:00:00|3838|3838|3909|3909|3920|3920|3836|3836|7023400
1092196800000|2004-08-11 04:00:00|3894|3894|3940|3940|3967|3967|3886|3886|8370300
1092283200000|2004-08-12 04:00:00|3930|3930|3900|3900|3950|3950|3881|3881|6414800
1092369600000|2004-08-13 04:00:00|3919|3919|3907|3907|3919|3919|3879|3879|4358600
1092628800000|2004-08-16 04:00:00|3897|3897|3916|3916|3938|3938|3876|3876|5755400
1092715200000|2004-08-17 04:00:00|3916|3916|3892|3892|3929|3929|3865|3865|4886600
1092801600000|2004-08-18 04:00:00|3880|3880|3913|3913|3915|3915|3868|3868|5174800
1092888000000|2004-08-19 04:00:00|3913|3913|3925|3925|3949|3949|3905|3905|5340200
1092974400000|2004-08-20 04:00:00|3935|3935|3960|3960|3976|3976|3928|3928|5784700
1093233600000|2004-08-23 04:00:00|3973|3973|3946|3946|3974|3974|3926|3926|4702000
1093320000000|2004-08-24 04:00:00|3970|3970|3929|3929|3973|3973|3892|3892|5624200
1093406400000|2004-08-25 04:00:00|3902|3902|3917|3917|3929|3929|3855|3855|6170300
1093492800000|2004-08-26 04:00:00|3905|3905|3901|3901|3909|3909|3872|3872|4328700
1093579200000|2004-08-27 04:00:00|3884|3884|3896|3896|3905|3905|3872|3872|4133400
1093838400000|2004-08-30 04:00:00|3879|3879|3903|3903|3921|3921|3875|3875|4485300
1093924800000|2004-08-31 04:00:00|3903|3903|3925|3925|3925|3925|3894|3894|6225100
1094011200000|2004-09-01 04:00:00|3915|3915|3950|3950|3973|3973|3900|3900|6378100
1094097600000|2004-09-02 04:00:00|3970|3970|3995|3995|4007|4007|3942|3942|7767900
1094184000000|2004-09-03 04:00:00|3999|3999|4006|4006|4049|4049|3995|3995|5991300
1094529600000|2004-09-07 04:00:00|4035|4035|4040|4040|4075|4075|4029|4029|6310200
1094616000000|2004-09-08 04:00:00|4010|4010|4042|4042|4070|4070|4008|4008|6424100
1094702400000|2004-09-09 04:00:00|4052|4052|4029|4029|4074|4074|4018|4018|5786200
1094788800000|2004-09-10 04:00:00|4028|4028|4034|4034|4047|4047|3992|3992|6005100
1095048000000|2004-09-13 04:00:00|4045|4045|4055|4055|4073|4073|4021|4021|4408500
1095134400000|2004-09-14 04:00:00|4074|4074|4081|4081|4101|4101|4059|4059|6560400
1095220800000|2004-09-15 04:00:00|4050|4050|3995|3995|4055|4055|3961|3961|7755400
1095307200000|2004-09-16 04:00:00|3976|3976|4018|4018|4026|4026|3976|3976|3999600
1095393600000|2004-09-17 04:00:00|4043|4043|4057|4057|4065|4065|4032|4032|6950700
1095652800000|2004-09-20 04:00:00|4040|4040|4019|4019|4054|4054|4012|4012|4358000
1095739200000|2004-09-21 04:00:00|4010|4010|4055|4055|4073|4073|4010|4010|6215900
1095825600000|2004-09-22 04:00:00|4010|4010|4045|4045|4050|4050|4010|4010|6657000
1095912000000|2004-09-23 04:00:00|4035|4035|4014|4014|4050|4050|4006|4006|8904100
1095998400000|2004-09-24 04:00:00|4014|4014|4031|4031|4040|4040|4005|4005|4705700
1096257600000|2004-09-27 04:00:00|4012|4012|3980|3980|4012|4012|3965|3965|6195400
1096344000000|2004-09-28 04:00:00|3981|3981|3986|3986|3990|3990|3930|3930|5817600
1096430400000|2004-09-29 04:00:00|3970|3970|3978|3978|3995|3995|3945|3945|5917400
1096516800000|2004-09-30 04:00:00|3965|3965|3938|3938|3978|3978|3916|3916|8497600
1096603200000|2004-10-01 04:00:00|3975|3975|4004|4004|4004|4004|3957|3957|6516200
1096862400000|2004-10-04 04:00:00|4025|4025|4092|4092|4109|4109|4020|4020|8005400
1096948800000|2004-10-05 04:00:00|4067|4067|4118|4118|4139|4139|4067|4067|6133000
1097035200000|2004-10-06 04:00:00|4093|4093|4148|4148|4165|4165|4075|4075|7502200
1097121600000|2004-10-07 04:00:00|4123|4123|4111|4111|4124|4124|4070|4070|5684000
1097208000000|2004-10-08 04:00:00|4075|4075|4073|4073|4098|4098|4057|4057|4555100
1097467200000|2004-10-11 04:00:00|4092|4092|4085|4085|4100|4100|4064|4064|2740000
1097553600000|2004-10-12 04:00:00|4070|4070|4134|4134|4136|4136|4052|4052|6507200
1097640000000|2004-10-13 04:00:00|4150|4150|4107|4107|4190|4190|4093|4093|7670700
1097726400000|2004-10-14 04:00:00|4109|4109|4077|4077|4113|4113|4042|4042|4964000
1097812800000|2004-10-15 04:00:00|4080|4080|4087|4087|4124|4124|4073|4073|6430400
1098072000000|2004-10-18 04:00:00|4077|4077|4083|4083|4083|4083|4049|4049|4787200
1098158400000|2004-10-19 04:00:00|4080|4080|4031|4031|4080|4080|4011|4011|6906300
1098244800000|2004-10-20 04:00:00|3993|3993|4004|4004|4015|4015|3965|3965|6596700
1098331200000|2004-10-21 04:00:00|4010|4010|3979|3979|4016|4016|3932|3932|6336800
1098417600000|2004-10-22 04:00:00|3979|3979|3897|3897|3982|3982|3879|3879|9123900
1098676800000|2004-10-25 04:00:00|3876|3876|3888|3888|3897|3897|3853|3853|6071800
1098763200000|2004-10-26 04:00:00|3868|3868|3900|3900|3920|3920|3826|3826|9070200
1098849600000|2004-10-27 04:00:00|3876|3876|3940|3940|3948|3948|3860|3860|8778900
1098936000000|2004-10-28 04:00:00|3942|3942|3938|3938|3970|3970|3875|3875|15366300
1099022400000|2004-10-29 04:00:00|3950|3950|3910|3910|3960|3960|3910|3910|9864400
1099285200000|2004-11-01 05:00:00|3940|3940|3998|3998|4023|4023|3916|3916|9442700
1099371600000|2004-11-02 05:00:00|3985|3985|4000|4000|4070|4070|3985|3985|7986900
1099458000000|2004-11-03 05:00:00|4070|4070|4056|4056|4080|4080|4030|4030|6499100
1099544400000|2004-11-04 05:00:00|4066|4066|4108|4108|4119|4119|4052|4052|7092900
1099630800000|2004-11-05 05:00:00|4100|4100|4101|4101|4148|4148|4060|4060|6796500
1099890000000|2004-11-08 05:00:00|4115|4115|4110|4110|4122|4122|4085|4085|5641600
1099976400000|2004-11-09 05:00:00|4118|4118|4127|4127|4150|4150|4086|4086|6019500
1100062800000|2004-11-10 05:00:00|4145|4145|4117|4117|4159|4159|4117|4117|5846200
1100149200000|2004-11-11 05:00:00|4140|4140|4164|4164|4184|4184|4123|4123|7793700
1100235600000|2004-11-12 05:00:00|4160|4160|4222|4222|4227|4227|4139|4139|8164100
1100494800000|2004-11-15 05:00:00|4209|4209|4186|4186|4225|4225|4164|4164|5973800
1100581200000|2004-11-16 05:00:00|4195|4195|4161|4161|4198|4198|4135|4135|4830400
1100667600000|2004-11-17 05:00:00|4190|4190|4138|4138|4219|4219|4099|4099|8234000
1100754000000|2004-11-18 05:00:00|4150|4150|4153|4153|4166|4166|4130|4130|4469800
1100840400000|2004-11-19 05:00:00|4145|4145|4110|4110|4151|4151|4100|4100|6187600
1101099600000|2004-11-22 05:00:00|4120|4120|4099|4099|4135|4135|4078|4078|5522000
1101186000000|2004-11-23 05:00:00|4093|4093|4097|4097|4117|4117|4062|4062|4838600
1101272400000|2004-11-24 05:00:00|4090|4090|4089|4089|4095|4095|4055|4055|4784700
1101445200000|2004-11-26 05:00:00|4089|4089|4103|4103|4119|4119|4080|4080|1921400
1101704400000|2004-11-29 05:00:00|4118|4118|4119|4119|4159|4159|4081|4081|4820400
1101790800000|2004-11-30 05:00:00|4125|4125|4123|4123|4140|4140|4082|4082|5944100
1101877200000|2004-12-01 05:00:00|4162|4162|4160|4160|4190|4190|4136|4136|6370000
1101963600000|2004-12-02 05:00:00|4160|4160|4192|4192|4221|4221|4154|4154|7478000
1102050000000|2004-12-03 05:00:00|4200|4200|4202|4202|4218|4218|4180|4180|5734700
1102309200000|2004-12-06 05:00:00|4207|4207|4194|4194|4208|4208|4170|4170|3679600
1102395600000|2004-12-07 05:00:00|4198|4198|4139|4139|4198|4198|4125|4125|5472500
1102482000000|2004-12-08 05:00:00|4135|4135|4135|4135|4165|4165|4108|4108|3991000
1102568400000|2004-12-09 05:00:00|4110|4110|4120|4120|4133|4133|4055|4055|5276700
1102654800000|2004-12-10 05:00:00|4095|4095|4080|4080|4119|4119|4064|4064|7168900
1102914000000|2004-12-13 05:00:00|4123|4123|4128|4128|4139|4139|4102|4102|6471700
1103000400000|2004-12-14 05:00:00|4090|4090|4104|4104|4110|4110|4044|4044|10970400
1103086800000|2004-12-15 05:00:00|4117|4117|4070|4070|4129|4129|4055|4055|7625700
1103173200000|2004-12-16 05:00:00|4075|4075|4040|4040|4079|4079|4035|4035|7866200
1103259600000|2004-12-17 05:00:00|4021|4021|4090|4090|4129|4129|4020|4020|11194700
1103518800000|2004-12-20 05:00:00|4021|4021|4074|4074|4144|4144|4021|4021|4813600
1103605200000|2004-12-21 05:00:00|4105|4105|4116|4116|4121|4121|4064|4064|5978700
1103691600000|2004-12-22 05:00:00|4138|4138|4091|4091|4144|4144|4091|4091|5833200
1103778000000|2004-12-23 05:00:00|4081|4081|4075|4075|4098|4098|4069|4069|4835600
1104123600000|2004-12-27 05:00:00|4080|4080|4061|4061|4092|4092|4061|4061|3834200
1104210000000|2004-12-28 05:00:00|4075|4075|4093|4093|4115|4115|4068|4068|4740800
1104296400000|2004-12-29 05:00:00|4075|4075|4084|4084|4090|4090|4059|4059|3737700
1104382800000|2004-12-30 05:00:00|4094|4094|4078|4078|4095|4095|4070|4070|4025600
1104469200000|2004-12-31 05:00:00|4078|4078|4051|4051|4087|4087|4050|4050|3709400
1104728400000|2005-01-03 05:00:00|4080|4080|4049|4049|4106|4106|4037|4037|8306700
1104814800000|2005-01-04 05:00:00|4068|4068|4008|4008|4076|4076|3985|3985|10545600
1104901200000|2005-01-05 05:00:00|4012|4012|4002|4002|4051|4051|3996|3996|7377600
1104987600000|2005-01-06 05:00:00|3960|3960|3955|3955|3990|3990|3915|3915|7054700
1105074000000|2005-01-07 05:00:00|3980|3980|3941|3941|3984|3984|3930|3930|7577100
1105333200000|2005-01-10 05:00:00|3945|3945|3903|3903|3948|3948|3887|3887|9072200
1105419600000|2005-01-11 05:00:00|3904|3904|3860|3860|3907|3907|3857|3857|8366000
1105506000000|2005-01-12 05:00:00|3800|3800|3823|3823|3839|3839|3767|3767|12556700
1105592400000|2005-01-13 05:00:00|3750|3750|3710|3710|3761|3761|3685|3685|18105100
1105678800000|2005-01-14 05:00:00|3692|3692|3684|3684|3720|3720|3673|3673|9218300
1106024400000|2005-01-18 05:00:00|3684|3684|3768|3768|3768|3768|3652|3652|12038900
1106110800000|2005-01-19 05:00:00|3726|3726|3665|3665|3758|3758|3665|3665|9495700
1106197200000|2005-01-20 05:00:00|3617|3617|3627|3627|3668|3668|3580|3580|12027000
1106283600000|2005-01-21 05:00:00|3680|3680|3650|3650|3713|3713|3646|3646|11549000
1106542800000|2005-01-24 05:00:00|3650|3650|3685|3685|3740|3740|3637|3637|10776700
1106629200000|2005-01-25 05:00:00|3685|3685|3600|3600|3710|3710|3585|3585|10395600
1106715600000|2005-01-26 05:00:00|3600|3600|3652|3652|3660|3660|3600|3600|11410000
1106802000000|2005-01-27 05:00:00|3625|3625|3587|3587|3630|3630|3573|3573|15016400
1106888400000|2005-01-28 05:00:00|3597|3597|3568|3568|3612|3612|3508|3508|12071200
1107147600000|2005-01-31 05:00:00|3580|3580|3559|3559|3590|3590|3523|3523|10466200
1107234000000|2005-02-01 05:00:00|3587|3587|3588|3588|3630|3630|3572|3572|7672300
1107320400000|2005-02-02 05:00:00|3620|3620|3588|3588|3639|3639|3573|3573|9711300
1107406800000|2005-02-03 05:00:00|3598|3598|3590|3590|3619|3619|3577|3577|5873800
1107493200000|2005-02-04 05:00:00|3607|3607|3685|3685|3688|3688|3603|3603|8459200
1107752400000|2005-02-07 05:00:00|3695|3695|3667|3667|3698|3698|3652|3652|5436300
1107838800000|2005-02-08 05:00:00|3685|3685|3645|3645|3689|3689|3634|3634|7169300
1107925200000|2005-02-09 05:00:00|3650|3650|3606|3606|3653|3653|3600|3600|6258900
1108011600000|2005-02-10 05:00:00|3610|3610|3604|3604|3647|3647|3585|3585|6005500
1108098000000|2005-02-11 05:00:00|3625|3625|3631|3631|3657|3657|3602|3602|5847800
1108357200000|2005-02-14 05:00:00|3640|3640|3619|3619|3711|3711|3612|3612|16287700
1108443600000|2005-02-15 05:00:00|3665|3665|3626|3626|3677|3677|3613|3613|10854400
1108530000000|2005-02-16 05:00:00|3630|3630|3612|3612|3635|3635|3596|3596|10459000
1108616400000|2005-02-17 05:00:00|3605|3605|3568|3568|3610|3610|3558|3558|7068200
1108702800000|2005-02-18 05:00:00|3568|3568|3531|3531|3580|3580|3516|3516|11795800
1109048400000|2005-02-22 05:00:00|3529|3529|3538|3538|3558|3558|3520|3520|11484100
1109134800000|2005-02-23 05:00:00|3540|3540|3555|3555|3562|3562|3513|3513|8260300
1109221200000|2005-02-24 05:00:00|3555|3555|3550|3550|3561|3561|3519|3519|8127300
1109307600000|2005-02-25 05:00:00|3551|3551|3620|3620|3633|3633|3545|3545|8499900
1109566800000|2005-02-28 05:00:00|3633|3633|3597|3597|3649|3649|3590|3590|5888700
1109653200000|2005-03-01 05:00:00|3640|3640|3625|3625|3645|3645|3609|3609|6863500
1109739600000|2005-03-02 05:00:00|3625|3625|3647|3647|3655|3655|3612|3612|6451200
1109826000000|2005-03-03 05:00:00|3643|3643|3637|3637|3655|3655|3611|3611|6891400
1109912400000|2005-03-04 05:00:00|3664|3664|3642|3642|3677|3677|3632|3632|6834800
1110171600000|2005-03-07 05:00:00|3670|3670|3651|3651|3685|3685|3641|3641|7030100
1110258000000|2005-03-08 05:00:00|3645|3645|3610|3610|3658|3658|3610|3610|6173500
1110344400000|2005-03-09 05:00:00|3603|3603|3614|3614|3644|3644|3601|3601|5849000
1110430800000|2005-03-10 05:00:00|3614|3614|3617|3617|3630|3630|3609|3609|5566500
1110517200000|2005-03-11 05:00:00|3628|3628|3607|3607|3639|3639|3594|3594|6096400
1110776400000|2005-03-14 05:00:00|3625|3625|3608|3608|3630|3630|3585|3585|5143600
1110862800000|2005-03-15 05:00:00|3610|3610|3568|3568|3624|3624|3560|3560|5838700
1110949200000|2005-03-16 05:00:00|3550|3550|3534|3534|3576|3576|3522|3522|6440900
1111035600000|2005-03-17 05:00:00|3535|3535|3521|3521|3544|3544|3504|3504|5710500
1111122000000|2005-03-18 05:00:00|3521|3521|3515|3515|3522|3522|3486|3486|12375600
1111381200000|2005-03-21 05:00:00|3506|3506|3495|3495|3516|3516|3473|3473|6527800
1111467600000|2005-03-22 05:00:00|3500|3500|3446|3446|3512|3512|3438|3438|7002600
1111554000000|2005-03-23 05:00:00|3463|3463|3491|3491|3530|3530|3456|3456|7592300
1111640400000|2005-03-24 05:00:00|3490|3490|3476|3476|3522|3522|3476|3476|4920900
1111986000000|2005-03-28 05:00:00|3477|3477|3472|3472|3515|3515|3466|3466|7746900
1112072400000|2005-03-29 05:00:00|3447|3447|3486|3486|3545|3545|3440|3440|12563500
1112158800000|2005-03-30 05:00:00|3495|3495|3543|3543|3545|3545|3487|3487|5775600
1112245200000|2005-03-31 05:00:00|3548|3548|3550|3550|3572|3572|3506|3506|6450200
1112331600000|2005-04-01 05:00:00|3560|3560|3519|3519|3580|3580|3506|3506|6482300
1112587200000|2005-04-04 04:00:00|3528|3528|3565|3565|3579|3579|3504|3504|10755800
1112673600000|2005-04-05 04:00:00|3568|3568|3577|3577|3599|3599|3555|3555|6065900
1112760000000|2005-04-06 04:00:00|3588|3588|3551|3551|3589|3589|3536|3536|6365500
1112846400000|2005-04-07 04:00:00|3551|3551|3541|3541|3564|3564|3540|3540|5581500
1112932800000|2005-04-08 04:00:00|3551|3551|3507|3507|3565|3565|3499|3499|5907300
1113192000000|2005-04-11 04:00:00|3529|3529|3490|3490|3535|3535|3486|3486|4758000
1113278400000|2005-04-12 04:00:00|3476|3476|3519|3519|3528|3528|3467|3467|5126900
1113364800000|2005-04-13 04:00:00|3525|3525|3490|3490|3541|3541|3479|3479|5077100
1113451200000|2005-04-14 04:00:00|3484|3484|3489|3489|3523|3523|3473|3473|6546600
1113537600000|2005-04-15 04:00:00|3462|3462|3415|3415|3490|3490|3406|3406|8971400
1113796800000|2005-04-18 04:00:00|3432|3432|3400|3400|3452|3452|3391|3391|7203200
1113883200000|2005-04-19 04:00:00|3400|3400|3416|3416|3439|3439|3400|3400|7121500
1113969600000|2005-04-20 04:00:00|3404|3404|3378|3378|3442|3442|3371|3371|6067800
1114056000000|2005-04-21 04:00:00|3409|3409|3426|3426|3430|3430|3384|3384|5743400
1114142400000|2005-04-22 04:00:00|3430|3430|3406|3406|3436|3436|3374|3374|5996400
1114401600000|2005-04-25 04:00:00|3438|3438|3406|3406|3440|3440|3388|3388|6291100
1114488000000|2005-04-26 04:00:00|3395|3395|3400|3400|3431|3431|3392|3392|6562800
1114574400000|2005-04-27 04:00:00|3445|3445|3522|3522|3530|3530|3423|3423|14055900
1114660800000|2005-04-28 04:00:00|3510|3510|3505|3505|3561|3561|3505|3505|9033400
1114747200000|2005-04-29 04:00:00|3520|3520|3580|3580|3590|3590|3504|3504|11427200
1115006400000|2005-05-02 04:00:00|3605|3605|3497|3497|3625|3625|3442|3442|25022800
1115092800000|2005-05-03 04:00:00|3497|3497|3467|3467|3500|3500|3441|3441|15594800
1115179200000|2005-05-04 04:00:00|3475|3475|3470|3470|3494|3494|3450|3450|11330000
1115265600000|2005-05-05 04:00:00|3453|3453|3430|3430|3475|3475|3406|3406|11705500
1115352000000|2005-05-06 04:00:00|3450|3450|3456|3456|3475|3475|3437|3437|8299800
1115611200000|2005-05-09 04:00:00|3456|3456|3454|3454|3456|3456|3421|3421|6687900
1115697600000|2005-05-10 04:00:00|3436|3436|3433|3433|3455|3455|3416|3416|6365400
1115784000000|2005-05-11 04:00:00|3440|3440|3438|3438|3450|3450|3423|3423|5135700
1115870400000|2005-05-12 04:00:00|3450|3450|3429|3429|3462|3462|3420|3420|4969900
1115956800000|2005-05-13 04:00:00|3450|3450|3409|3409|3467|3467|3403|3403|6341900
1116216000000|2005-05-16 04:00:00|3425|3425|3450|3450|3450|3450|3416|3416|4725500
1116302400000|2005-05-17 04:00:00|3445|3445|3456|3456|3456|3456|3421|3421|4796600
1116388800000|2005-05-18 04:00:00|3456|3456|3478|3478|3500|3500|3447|3447|6804900
1116475200000|2005-05-19 04:00:00|3503|3503|3506|3506|3510|3510|3470|3470|5570100
1116561600000|2005-05-20 04:00:00|3506|3506|3520|3520|3545|3545|3498|3498|8658900
1116820800000|2005-05-23 04:00:00|3527|3527|3535|3535|3550|3550|3515|3515|7198100
1116907200000|2005-05-24 04:00:00|3540|3540|3520|3520|3543|3543|3510|3510|5584700
1116993600000|2005-05-25 04:00:00|3523|3523|3540|3540|3553|3553|3521|3521|6590800
1117080000000|2005-05-26 04:00:00|3563|3563|3535|3535|3564|3564|3535|3535|5306900
1117166400000|2005-05-27 04:00:00|3535|3535|3546|3546|3556|3556|3522|3522|3945400
1117512000000|2005-05-31 04:00:00|3543|3543|3538|3538|3552|3552|3532|3532|6543900
1117598400000|2005-06-01 04:00:00|3550|3550|3536|3536|3555.5|3555.5|3520|3520|7125300
1117684800000|2005-06-02 04:00:00|3536|3536|3517|3517|3538|3538|3510|3510|5840400
1117771200000|2005-06-03 04:00:00|3515|3515|3517|3517|3530|3530|3505|3505|4680300
1118030400000|2005-06-06 04:00:00|3512|3512|3502|3502|3521|3521|3499|3499|4231400
1118116800000|2005-06-07 04:00:00|3515|3515|3504|3504|3535|3535|3500|3500|5642000
1118203200000|2005-06-08 04:00:00|3533|3533|3507|3507|3540|3540|3495|3495|6491500
1118289600000|2005-06-09 04:00:00|3507|3507|3481|3481|3509|3509|3475|3475|6694400
1118376000000|2005-06-10 04:00:00|3482|3482|3485|3485|3495|3495|3471|3471|8285700
1118635200000|2005-06-13 04:00:00|3480|3480|3491|3491|3512|3512|3476|3476|5336300
1118721600000|2005-06-14 04:00:00|3491|3491|3501|3501|3506|3506|3486|3486|4261800
1118808000000|2005-06-15 04:00:00|3502|3502|3516|3516|3518|3518|3480|3480|7363500
1118894400000|2005-06-16 04:00:00|3519|3519|3494|3494|3520|3520|3488|3488|6368100
1118980800000|2005-06-17 04:00:00|3523|3523|3503|3503|3523|3523|3485|3485|10419200
1119240000000|2005-06-20 04:00:00|3500|3500|3514|3514|3521|3521|3487|3487|6706000
1119326400000|2005-06-21 04:00:00|3504|3504|3500|3500|3520|3520|3494|3494|5474200
1119412800000|2005-06-22 04:00:00|3520|3520|3503|3503|3526|3526|3497|3497|5422900
1119499200000|2005-06-23 04:00:00|3500|3500|3472|3472|3506|3506|3471|3471|7766400
1119585600000|2005-06-24 04:00:00|3465|3465|3447|3447|3472|3472|3446|3446|10303800
1119844800000|2005-06-27 04:00:00|3452|3452|3438|3438|3480|3480|3438|3438|8486500
1119931200000|2005-06-28 04:00:00|3440|3440|3465|3465|3472|3472|3438|3438|5465900
1120017600000|2005-06-29 04:00:00|3479|3479|3473|3473|3481|3481|3461|3461|5506200
1120104000000|2005-06-30 04:00:00|3495|3495|3455|3455|3495|3495|3453|3453|8899600
1120190400000|2005-07-01 04:00:00|3455|3455|3457|3457|3485|3485|3449|3449|8026700
1120536000000|2005-07-05 04:00:00|3458|3458|3492|3492|3492|3492|3450|3450|8782200
1120622400000|2005-07-06 04:00:00|3453|3453|3442|3442|3467|3467|3436|3436|9579200
1120708800000|2005-07-07 04:00:00|3426|3426|3431|3431|3436|3436|3405|3405|8472700
1120795200000|2005-07-08 04:00:00|3428|3428|3440|3440|3454|3454|3420|3420|7731900
1121054400000|2005-07-11 04:00:00|3415|3415|3430|3430|3440|3440|3415|3415|9938900
1121140800000|2005-07-12 04:00:00|3436|3436|3425|3425|3440|3440|3420|3420|11435400
1121227200000|2005-07-13 04:00:00|3428|3428|3458|3458|3464|3464|3427|3427|7560100
1121313600000|2005-07-14 04:00:00|3483|3483|3480|3480|3497|3497|3469|3469|8232800
1121400000000|2005-07-15 04:00:00|3490|3490|3469|3469|3494|3494|3468|3468|8429600
1121659200000|2005-07-18 04:00:00|3458|3458|3436|3436|3472|3472|3428|3428|6279400
1121745600000|2005-07-19 04:00:00|3453|3453|3450|3450|3470|3470|3433|3433|5907900
1121832000000|2005-07-20 04:00:00|3434|3434|3445|3445|3446|3446|3411|3411|7658000
1121918400000|2005-07-21 04:00:00|3448|3448|3418|3418|3450|3450|3410|3410|6259800
1122004800000|2005-07-22 04:00:00|3427|3427|3417|3417|3427|3427|3399|3399|6738400
1122264000000|2005-07-25 04:00:00|3435|3435|3402|3402|3447|3447|3402|3402|6442900
1122350400000|2005-07-26 04:00:00|3438|3438|3413|3413|3441|3441|3410|3410|7067800
1122436800000|2005-07-27 04:00:00|3416|3416|3430|3430|3446|3446|3405|3405|7810700
1122523200000|2005-07-28 04:00:00|3432|3432|3466|3466|3471|3471|3430|3430|8067200
1122609600000|2005-07-29 04:00:00|3451|3451|3423|3423|3455|3455|3420|3420|8661100
1122868800000|2005-08-01 04:00:00|3420|3420|3398|3398|3422|3422|3390|3390|10046700
1122955200000|2005-08-02 04:00:00|3398|3398|3388|3388|3425|3425|3378|3378|10831600
1123041600000|2005-08-03 04:00:00|3380|3380|3422|3422|3423|3423|3366|3366|8771200
1123128000000|2005-08-04 04:00:00|3398|3398|3370|3370|3400|3400|3345|3345|11851000
1123214400000|2005-08-05 04:00:00|3367|3367|3332|3332|3378|3378|3325|3325|12294900
1123473600000|2005-08-08 04:00:00|3332|3332|3313|3313|3334|3334|3304|3304|6002600
1123560000000|2005-08-09 04:00:00|3316|3316|3330|3330|3343|3343|3313|3313|7268900
1123646400000|2005-08-10 04:00:00|3370|3370|3315|3315|3371|3371|3302|3302|10137200
1123732800000|2005-08-11 04:00:00|3310|3310|3310|3310|3322|3322|3300|3300|8757500
1123819200000|2005-08-12 04:00:00|3301|3301|3305|3305|3314|3314|3277|3277|8748700
1124078400000|2005-08-15 04:00:00|3305|3305|3299|3299|3326|3326|3294|3294|8599800
1124164800000|2005-08-16 04:00:00|3300|3300|3309|3309|3327|3327|3286|3286|7278500
1124251200000|2005-08-17 04:00:00|3301|3301|3305|3305|3321|3321|3286|3286|6922500
1124337600000|2005-08-18 04:00:00|3291|3291|3289|3289|3307|3307|3286|3286|7640600
1124424000000|2005-08-19 04:00:00|3304|3304|3307|3307|3319|3319|3290|3290|6918600
1124683200000|2005-08-22 04:00:00|3315|3315|3313|3313|3330|3330|3300|3300|7200500
1124769600000|2005-08-23 04:00:00|3315|3315|3324|3324|3336|3336|3302|3302|6795800
1124856000000|2005-08-24 04:00:00|3325|3325|3279|3279|3340|3340|3279|3279|10163200
1124942400000|2005-08-25 04:00:00|3281|3281|3269|3269|3299|3299|3256|3256|8728700
1125028800000|2005-08-26 04:00:00|3262|3262|3260|3260|3268|3268|3230|3230|14877400
1125288000000|2005-08-29 04:00:00|3222|3222|3242|3242|3248|3248|3215|3215|5911300
1125374400000|2005-08-30 04:00:00|3225|3225|3235|3235|3254|3254|3222|3222|7746100
1125460800000|2005-08-31 04:00:00|3229|3229|3271|3271|3280|3280|3216|3216|9396100
1125547200000|2005-09-01 04:00:00|3265|3265|3262|3262|3287|3287|3245|3245|8428600
1125633600000|2005-09-02 04:00:00|3277|3277|3248|3248|3277|3277|3247|3247|4763900
1125979200000|2005-09-06 04:00:00|3254|3254|3290|3290|3295|3295|3254|3254|6923000
1126065600000|2005-09-07 04:00:00|3279|3279|3273|3273|3279|3279|3249|3249|6708500
1126152000000|2005-09-08 04:00:00|3256|3256|3248|3248|3279|3279|3240|3240|7449900
1126238400000|2005-09-09 04:00:00|3242|3242|3273|3273|3280|3280|3242|3242|6165300
1126497600000|2005-09-12 04:00:00|3267|3267|3259|3259|3268|3268|3245|3245|5538400
1126584000000|2005-09-13 04:00:00|3255|3255|3250|3250|3265|3265|3244|3244|7482200
1126670400000|2005-09-14 04:00:00|3250|3250|3253|3253|3261|3261|3245|3245|7327900
1126756800000|2005-09-15 04:00:00|3253|3253|3239|3239|3262|3262|3230|3230|6665600
1126843200000|2005-09-16 04:00:00|3246|3246|3281|3281|3285|3285|3240|3240|15095300
1127102400000|2005-09-19 04:00:00|3273|3273|3258|3258|3274|3274|3244|3244|5660200
1127188800000|2005-09-20 04:00:00|3251|3251|3226|3226|3258|3258|3217|3217|8496000
1127275200000|2005-09-21 04:00:00|3255|3255|3195|3195|3255|3255|3183|3183|9163500
1127361600000|2005-09-22 04:00:00|3191|3191|3194|3194|3207|3207|3165|3165|7167700
1127448000000|2005-09-23 04:00:00|3185|3185|3216|3216|3231|3231|3182|3182|5862000
1127707200000|2005-09-26 04:00:00|3240|3240|3200|3200|3248|3248|3193|3193|8953900
1127793600000|2005-09-27 04:00:00|3207|3207|3185|3185|3210|3210|3185|3185|9008900
1127880000000|2005-09-28 04:00:00|3205|3205|3241|3241|3245|3245|3190|3190|9259900
1127966400000|2005-09-29 04:00:00|3230|3230|3253|3253|3263|3263|3211|3211|7110700
1128052800000|2005-09-30 04:00:00|3262|3262|3269|3269|3274|3274|3237|3237|7258200
1128312000000|2005-10-03 04:00:00|3259|3259|3240|3240|3278|3278|3232|3232|8471400
1128398400000|2005-10-04 04:00:00|3205|3205|3222|3222|3276|3276|3205|3205|11701000
1128484800000|2005-10-05 04:00:00|3184|3184|3141|3141|3184|3184|3125|3125|12755300
1128571200000|2005-10-06 04:00:00|3141|3141|3111|3111|3144|3144|3086|3086|9855400
1128657600000|2005-10-07 04:00:00|3125|3125|3059|3059|3126|3126|3050|3050|11473000
1128916800000|2005-10-10 04:00:00|3067|3067|3029|3029|3069|3069|3014|3014|10250100
1129003200000|2005-10-11 04:00:00|3025|3025|2994|2994|3029|3029|2985|2985|9328700
1129089600000|2005-10-12 04:00:00|3000|3000|2983|2983|3020|3020|2981|2981|10274200
1129176000000|2005-10-13 04:00:00|2969|2969|2980|2980|3007|3007|2968|2968|8924600
1129262400000|2005-10-14 04:00:00|3000|3000|2990|2990|3000|3000|2972|2972|8995800
1129521600000|2005-10-17 04:00:00|2987|2987|2940|2940|2991|2991|2928|2928|11103000
1129608000000|2005-10-18 04:00:00|2939|2939|2935|2935|2958|2958|2926|2926|15643300
1129694400000|2005-10-19 04:00:00|2941|2941|2940|2940|2946|2946|2928|2928|13881400
1129780800000|2005-10-20 04:00:00|2945|2945|2920|2920|2980|2980|2913|2913|12679200
1129867200000|2005-10-21 04:00:00|2943|2943|2952|2952|2971|2971|2930|2930|16276700
1130126400000|2005-10-24 04:00:00|2990|2990|3009|3009|3041|3041|2985|2985|14036700
1130212800000|2005-10-25 04:00:00|3034|3034|3039|3039|3063|3063|2994|2994|11408600
1130299200000|2005-10-26 04:00:00|3030|3030|3059|3059|3092|3092|3030|3030|11726900
1130385600000|2005-10-27 04:00:00|3132|3132|3076|3076|3132|3132|3059|3059|15242400
1130472000000|2005-10-28 04:00:00|3125|3125|3170|3170|3182|3182|3075|3075|15867200
1130734800000|2005-10-31 05:00:00|3195|3195|3151|3151|3200|3200|3120|3120|15973200
1130821200000|2005-11-01 05:00:00|3180|3180|3134|3134|3182|3182|3120|3120|11134600
1130907600000|2005-11-02 05:00:00|3139|3139|3147|3147|3156|3156|3117|3117|9460700
1130994000000|2005-11-03 05:00:00|3165|3165|3083|3083|3175|3175|3056|3056|17342100
1131080400000|2005-11-04 05:00:00|3101|3101|3090|3090|3110|3110|3053|3053|8848200
1131339600000|2005-11-07 05:00:00|3097|3097|3055|3055|3107|3107|3010|3010|11948600
1131426000000|2005-11-08 05:00:00|3055|3055|3066|3066|3083|3083|3044|3044|7078300
1131512400000|2005-11-09 05:00:00|3052|3052|3085|3085|3093|3093|3040|3040|17648300
1131598800000|2005-11-10 05:00:00|3097|3097|3114|3114|3126|3126|3090|3090|12640600
1131685200000|2005-11-11 05:00:00|3115|3115|3140|3140|3151|3151|3093|3093|12476600
1131944400000|2005-11-14 05:00:00|3154|3154|3137|3137|3164|3164|3123|3123|10115100
1132030800000|2005-11-15 05:00:00|3118|3118|3082|3082|3132|3132|3076|3076|10520700
1132117200000|2005-11-16 05:00:00|3094|3094|3110|3110|3132|3132|3087|3087|9077600
1132203600000|2005-11-17 05:00:00|3094|3094|3170|3170|3186|3186|3091|3091|9764700
1132290000000|2005-11-18 05:00:00|3220|3220|3170|3170|3220|3220|3170|3170|12609100
1132549200000|2005-11-21 05:00:00|3190|3190|3177|3177|3190|3190|3140|3140|12852100
1132635600000|2005-11-22 05:00:00|3180|3180|3187|3187|3190|3190|3156|3156|10011100
1132722000000|2005-11-23 05:00:00|3219|3219|3185|3185|3219|3219|3175|3175|6324300
1132894800000|2005-11-25 05:00:00|3210|3210|3198|3198|3219|3219|3169|3169|4181000
1133154000000|2005-11-28 05:00:00|3207|3207|3218|3218|3225|3225|3180|3180|9595800
1133240400000|2005-11-29 05:00:00|3225|3225|3215|3215|3246|3246|3212|3212|11855100
1133326800000|2005-11-30 05:00:00|3230|3230|3198|3198|3241|3241|3191|3191|15392300
1133413200000|2005-12-01 05:00:00|3220|3220|3214|3214|3228|3228|3195|3195|12040000
1133499600000|2005-12-02 05:00:00|3206|3206|3187|3187|3207|3207|3175|3175|10139900
1133758800000|2005-12-05 05:00:00|3203|3203|3171|3171|3222|3222|3160|3160|12931800
1133845200000|2005-12-06 05:00:00|3178|3178|3174|3174|3184|3184|3153|3153|11301300
1133931600000|2005-12-07 05:00:00|3180|3180|3145|3145|3183|3183|3126|3126|11093900
1134018000000|2005-12-08 05:00:00|3146|3146|3123|3123|3149|3149|3120|3120|10790200
1134104400000|2005-12-09 05:00:00|3118|3118|3108|3108|3130|3130|3106|3106|9215500
1134363600000|2005-12-12 05:00:00|3108|3108|3072|3072|3110|3110|3045|3045|14155000
1134450000000|2005-12-13 05:00:00|3062|3062|3072|3072|3087|3087|3047|3047|12592300
1134536400000|2005-12-14 05:00:00|3061|3061|3054|3054|3074|3074|3051|3051|11894900
1134622800000|2005-12-15 05:00:00|3054|3054|3061|3061|3070|3070|3050|3050|11542300
1134709200000|2005-12-16 05:00:00|3062|3062|3049|3049|3063|3063|3035|3035|16512400
1134968400000|2005-12-19 05:00:00|3045|3045|3052|3052|3064|3064|3024|3024|15743400
1135054800000|2005-12-20 05:00:00|3044|3044|3054|3054|3065|3065|3040|3040|17095900
1135141200000|2005-12-21 05:00:00|3060|3060|3062|3062|3079|3079|3048|3048|13924200
1135227600000|2005-12-22 05:00:00|3063|3063|3069|3069|3074|3074|3042|3042|15721400
1135314000000|2005-12-23 05:00:00|3070|3070|3048|3048|3080|3080|3048|3048|8132600
1135659600000|2005-12-27 05:00:00|3051|3051|3044|3044|3067|3067|3041|3041|10672200
1135746000000|2005-12-28 05:00:00|3043|3043|3025|3025|3044|3044|3018|3018|13391300
1135832400000|2005-12-29 05:00:00|3016|3016|3027|3027|3038|3038|3015|3015|15782000
1135918800000|2005-12-30 05:00:00|3011|3011|3012|3012|3024|3024|3000|3000|15924800
1136264400000|2006-01-03 05:00:00|3020|3020|3038|3038|3047|3047|3004|3004|12903800
1136350800000|2006-01-04 05:00:00|3057|3057|3127|3127|3129|3129|3045|3045|31004500
1136437200000|2006-01-05 05:00:00|3128|3128|3163|3163|3191|3191|3122|3122|20664000
1136523600000|2006-01-06 05:00:00|3160|3160|3135|3135|3160|3160|3116|3116|57704300
1136782800000|2006-01-09 05:00:00|3139|3139|3148|3148|3152|3152|3121|3121|17600000
1136869200000|2006-01-10 05:00:00|3180|3180|3161|3161|3184|3184|3152|3152|30254800
1136955600000|2006-01-11 05:00:00|3180|3180|3199|3199|3207|3207|3163|3163|19609600
1137042000000|2006-01-12 05:00:00|3205|3205|3211|3211|3230|3230|3190|3190|24601600
1137128400000|2006-01-13 05:00:00|3228|3228|3218|3218|3233|3233|3185|3185|20380200
1137474000000|2006-01-17 05:00:00|3192|3192|3148|3148|3207|3207|3135|3135|18634600
1137560400000|2006-01-18 05:00:00|3134|3134|3115|3115|3138|3138|3101|3101|15106600
1137646800000|2006-01-19 05:00:00|3155|3155|3142|3142|3162|3162|3113|3113|16658200
1137733200000|2006-01-20 05:00:00|3150|3150|3094|3094|3150|3150|3084|3084|13577500
1137992400000|2006-01-23 05:00:00|3105|3105|3100|3100|3120|3120|3085|3085|10590800
1138078800000|2006-01-24 05:00:00|3118|3118|3089|3089|3140|3140|3087|3087|12571300
1138165200000|2006-01-25 05:00:00|3100|3100|3138|3138|3148|3148|3100|3100|12102300
1138251600000|2006-01-26 05:00:00|3176|3176|3168|3168|3188|3188|3124|3124|14539200
1138338000000|2006-01-27 05:00:00|3185|3185|3214|3214|3215|3215|3156|3156|15859700
1138597200000|2006-01-30 05:00:00|3225|3225|3190|3190|3227|3227|3179|3179|11254400
1138683600000|2006-01-31 05:00:00|3191|3191|3166|3166|3196|3196|3163|3163|12090900
1138770000000|2006-02-01 05:00:00|3168|3168|3180|3180|3184|3184|3131|3131|15500600
1138856400000|2006-02-02 05:00:00|3180|3180|3154|3154|3186|3186|3139|3139|10022000
1138942800000|2006-02-03 05:00:00|3135|3135|3161|3161|3172|3172|3125|3125|11965600
1139202000000|2006-02-06 05:00:00|3171|3171|3155|3155|3180|3180|3150|3150|8868000
1139288400000|2006-02-07 05:00:00|3161|3161|3150|3150|3175|3175|3135|3135|7631500
1139374800000|2006-02-08 05:00:00|3173|3173|3259|3259|3263|3263|3161|3161|20371000
1139461200000|2006-02-09 05:00:00|3262|3262|3266|3266|3279|3279|3238|3238|14525700
1139547600000|2006-02-10 05:00:00|3274|3274|3318|3318|3318|3318|3255|3255|13706300
1139806800000|2006-02-13 05:00:00|3298|3298|3294|3294|3318|3318|3290|3290|9948000
1139893200000|2006-02-14 05:00:00|3291|3291|3352|3352|3375|3375|3290|3290|16445000
1139979600000|2006-02-15 05:00:00|3362|3362|3415|3415|3437|3437|3358|3358|19554300
1140066000000|2006-02-16 05:00:00|3434|3434|3455|3455|3460|3460|3410|3410|12173200
1140152400000|2006-02-17 05:00:00|3455|3455|3478|3478|3480|3480|3444|3444|13900900
1140498000000|2006-02-21 05:00:00|3483|3483|3435|3435|3499|3499|3419|3419|14122300
1140584400000|2006-02-22 05:00:00|3452|3452|3399|3399|3499|3499|3396|3396|11467700
1140670800000|2006-02-23 05:00:00|3400|3400|3392|3392|3415|3415|3378|3378|9207500
1140757200000|2006-02-24 05:00:00|3406|3406|3381|3381|3420|3420|3363|3363|7734900
1141016400000|2006-02-27 05:00:00|3400|3400|3406|3406|3461|3461|3375|3375|10444300
1141102800000|2006-02-28 05:00:00|3414|3414|3370|3370|3449|3449|3370|3370|10824900
1141189200000|2006-03-01 05:00:00|3391|3391|3420|3420|3436|3436|3386|3386|8349800
1141275600000|2006-03-02 05:00:00|3420|3420|3400|3400|3420|3420|3383|3383|10426200
1141362000000|2006-03-03 05:00:00|3383|3383|3358|3358|3394|3394|3351|3351|12672000
1141621200000|2006-03-06 05:00:00|3370|3370|3373|3373|3421|3421|3317|3317|19214600
1141707600000|2006-03-07 05:00:00|3373|3373|3351|3351|3377|3377|3328|3328|7245700
1141794000000|2006-03-08 05:00:00|3351|3351|3344|3344|3377|3377|3343|3343|10491500
1141880400000|2006-03-09 05:00:00|3350|3350|3358|3358|3388|3388|3348|3348|10765800
1141966800000|2006-03-10 05:00:00|3400|3400|3419|3419|3424|3424|3390|3390|9774400
1142226000000|2006-03-13 05:00:00|3438|3438|3432|3432|3466|3466|3413|3413|8951400
1142312400000|2006-03-14 05:00:00|3410|3410|3439|3439|3448|3448|3402|3402|12995300
1142398800000|2006-03-15 05:00:00|3419|3419|3439|3439|3448|3448|3411|3411|8076700
1142485200000|2006-03-16 05:00:00|3450|3450|3452|3452|3471|3471|3426|3426|9610300
1142571600000|2006-03-17 05:00:00|3466|3466|3441|3441|3483|3483|3427|3427|14646700
1142830800000|2006-03-20 05:00:00|3435|3435|3422|3422|3452|3452|3350|3350|10706500
1142917200000|2006-03-21 05:00:00|3423|3423|3435|3435|3463|3463|3411|3411|9119000
1143003600000|2006-03-22 05:00:00|3370|3370|3481|3481|3489|3489|3370|3370|9297800
1143090000000|2006-03-23 05:00:00|3491|3491|3472|3472|3496|3496|3464|3464|7965300
1143176400000|2006-03-24 05:00:00|3472|3472|3497|3497|3500|3500|3450|3450|9612800
1143435600000|2006-03-27 05:00:00|3497|3497|3493|3493|3517|3517|3480|3480|10780600
1143522000000|2006-03-28 05:00:00|3491|3491|3455|3455|3500|3500|3447|3447|9591600
1143608400000|2006-03-29 05:00:00|3460|3460|3502|3502|3514|3514|3460|3460|7823800
1143694800000|2006-03-30 05:00:00|3488|3488|3449|3449|3501|3501|3435|3435|13231900
1143781200000|2006-03-31 05:00:00|3458|3458|3406|3406|3475|3475|3403|3403|18134000
1144036800000|2006-04-03 04:00:00|3425|3425|3442|3442|3472|3472|3415|3415|13534100
1144123200000|2006-04-04 04:00:00|3459|3459|3460|3460|3471|3471|3436|3436|6894100
1144209600000|2006-04-05 04:00:00|3450|3450|3444|3444|3466|3466|3425|3425|9062700
1144296000000|2006-04-06 04:00:00|3400|3400|3368|3368|3410|3410|3353|3353|9662900
1144382400000|2006-04-07 04:00:00|3380|3380|3379|3379|3400|3400|3349|3349|11708100
1144641600000|2006-04-10 04:00:00|3377|3377|3348|3348|3389|3389|3348|3348|7775000
1144728000000|2006-04-11 04:00:00|3348|3348|3274|3274|3356|3356|3253|3253|13245200
1144814400000|2006-04-12 04:00:00|3300|3300|3302|3302|3315|3315|3267|3267|9476100
1144900800000|2006-04-13 04:00:00|3270|3270|3281|3281|3300|3300|3230|3230|6344300
1145246400000|2006-04-17 04:00:00|3275|3275|3247|3247|3297|3297|3245|3245|7716600
1145332800000|2006-04-18 04:00:00|3260|3260|3320|3320|3338|3338|3260|3260|11262600
1145419200000|2006-04-19 04:00:00|3320|3320|3276|3276|3320|3320|3260|3260|9015400
1145505600000|2006-04-20 04:00:00|3267|3267|3256|3256|3291|3291|3242|3242|10648800
1145592000000|2006-04-21 04:00:00|3261|3261|3252|3252|3279|3279|3243|3243|10354700
1145851200000|2006-04-24 04:00:00|3250|3250|3230|3230|3258|3258|3226|3226|6434900
1145937600000|2006-04-25 04:00:00|3250|3250|3250|3250|3275|3275|3236|3236|8424500
1146024000000|2006-04-26 04:00:00|3274|3274|3308|3308|3325|3325|3269|3269|10973900
1146110400000|2006-04-27 04:00:00|3299|3299|3332|3332|3341|3341|3281|3281|9438200
1146196800000|2006-04-28 04:00:00|3337|3337|3303|3303|3341|3341|3292|3292|9614000
1146456000000|2006-05-01 04:00:00|3305|3305|3279|3279|3324|3324|3269|3269|10933400
1146542400000|2006-05-02 04:00:00|3310|3310|3264|3264|3323|3323|3264|3264|10027300
1146628800000|2006-05-03 04:00:00|3265|3265|3264|3264|3284|3284|3243|3243|8461300
1146715200000|2006-05-04 04:00:00|3283|3283|3280|3280|3292|3292|3264|3264|7795800
1146801600000|2006-05-05 04:00:00|3294|3294|3302|3302|3309|3309|3248|3248|9223200
1147060800000|2006-05-08 04:00:00|3313|3313|3292|3292|3325|3325|3285|3285|6404800
1147147200000|2006-05-09 04:00:00|3291|3291|3285|3285|3303|3303|3276|3276|5602900
1147233600000|2006-05-10 04:00:00|3271|3271|3234|3234|3278|3278|3207|3207|14120700
1147320000000|2006-05-11 04:00:00|3222|3222|3190|3190|3230|3230|3164|3164|11134200
1147406400000|2006-05-12 04:00:00|3181|3181|3179|3179|3200|3200|3166|3166|10032400
1147665600000|2006-05-15 04:00:00|3161|3161|3152|3152|3174|3174|3128|3128|11439400
1147752000000|2006-05-16 04:00:00|3168|3168|3170|3170|3179|3179|3137|3137|7583500
1147838400000|2006-05-17 04:00:00|3150|3150|3081|3081|3154|3154|3056|3056|13855600
1147924800000|2006-05-18 04:00:00|3081|3081|3041|3041|3100|3100|3010|3010|12361100
1148011200000|2006-05-19 04:00:00|3055|3055|3090|3090|3142|3142|3051|3051|17431500
1148270400000|2006-05-22 04:00:00|3080|3080|3079|3079|3120|3120|3073|3073|11608800
1148356800000|2006-05-23 04:00:00|3092|3092|3087|3087|3132|3132|3075|3075|10707500
1148443200000|2006-05-24 04:00:00|3095|3095|3075|3075|3104|3104|3069|3069|9863500
1148529600000|2006-05-25 04:00:00|3075|3075|3115|3115|3115|3115|3071|3071|6579500
1148616000000|2006-05-26 04:00:00|3131|3131|3149|3149|3157|3157|3122|3122|6205400
1148961600000|2006-05-30 04:00:00|3131|3131|3091|3091|3145|3145|3088|3088|7508200
1149048000000|2006-05-31 04:00:00|3094|3094|3121|3121|3125|3125|3076|3076|10341800
1149134400000|2006-06-01 04:00:00|3148|3148|3196|3196|3206|3206|3136|3136|11650300
1149220800000|2006-06-02 04:00:00|3196|3196|3194|3194|3223|3223|3185|3185|8703900
1149480000000|2006-06-05 04:00:00|3176|3176|3155|3155|3210|3210|3154|3154|6675100
1149566400000|2006-06-06 04:00:00|3173|3173|3170|3170|3183|3183|3129|3129|11353900
1149652800000|2006-06-07 04:00:00|3188|3188|3184|3184|3203|3203|3167|3167|9850400
1149739200000|2006-06-08 04:00:00|3198|3198|3166|3166|3215|3215|3129|3129|13403500
1149825600000|2006-06-09 04:00:00|3152|3152|3150|3150|3179|3179|3149|3149|6498300
1150084800000|2006-06-12 04:00:00|3166|3166|3133|3133|3174|3174|3130|3130|5686100
1150171200000|2006-06-13 04:00:00|3142|3142|3155|3155|3180|3180|3127|3127|11539900
1150257600000|2006-06-14 04:00:00|3160|3160|3162|3162|3164|3164|3130|3130|9096500
1150344000000|2006-06-15 04:00:00|3186|3186|3219|3219|3225|3225|3159|3159|11671100
1150430400000|2006-06-16 04:00:00|3210|3210|3254|3254|3263|3263|3203|3203|14107800
1150689600000|2006-06-19 04:00:00|3250|3250|3217|3217|3282|3282|3214|3214|10326700
1150776000000|2006-06-20 04:00:00|3209|3209|3274|3274|3290|3290|3196|3196|15714800
1150862400000|2006-06-21 04:00:00|3286|3286|3287|3287|3323|3323|3273|3273|17187400
1150948800000|2006-06-22 04:00:00|3287|3287|3274|3274|3323|3323|3274|3274|11829400
1151035200000|2006-06-23 04:00:00|3270|3270|3283|3283|3301|3301|3258|3258|8239900
1151294400000|2006-06-26 04:00:00|3284|3284|3278|3278|3299|3299|3270|3270|9124400
1151380800000|2006-06-27 04:00:00|3272|3272|3244|3244|3279|3279|3242|3242|9470600
1151467200000|2006-06-28 04:00:00|3258|3258|3261|3261|3284|3284|3252|3252|7704000
1151553600000|2006-06-29 04:00:00|3280|3280|3330|3330|3344|3344|3265|3265|10327900
1151640000000|2006-06-30 04:00:00|3325|3325|3349|3349|3362|3362|3308|3308|10608000
1151899200000|2006-07-03 04:00:00|3363|3363|3355|3355|3375|3375|3351|3351|4214300
1152072000000|2006-07-05 04:00:00|3335|3335|3329|3329|3350|3350|3322|3322|9617100
1152158400000|2006-07-06 04:00:00|3280|3280|3302|3302|3303|3303|3257|3257|9430400
1152244800000|2006-07-07 04:00:00|3314|3314|3271|3271|3343|3343|3265|3265|8429600
1152504000000|2006-07-10 04:00:00|3289|3289|3298|3298|3308|3308|3281|3281|6292200
1152590400000|2006-07-11 04:00:00|3298|3298|3269|3269|3314|3314|3247|3247|9478200
1152676800000|2006-07-12 04:00:00|3284|3284|3230|3230|3285|3285|3219|3219|7678300
1152763200000|2006-07-13 04:00:00|3230|3230|3174|3174|3243|3243|3154|3154|7897700
1152849600000|2006-07-14 04:00:00|3181|3181|3162|3162|3192|3192|3154|3154|7227600
1153108800000|2006-07-17 04:00:00|3171|3171|3158|3158|3177|3177|3137|3137|6877500
1153195200000|2006-07-18 04:00:00|3157|3157|3158|3158|3190|3190|3136|3136|7002400
1153281600000|2006-07-19 04:00:00|3168|3168|3232|3232|3244|3244|3165|3165|11107500
1153368000000|2006-07-20 04:00:00|3225|3225|3225|3225|3233|3233|3205|3205|8552000
1153454400000|2006-07-21 04:00:00|3237|3237|3187|3187|3237|3237|3174|3174|9605800
1153713600000|2006-07-24 04:00:00|3200|3200|3259|3259|3280|3280|3192|3192|8034800
1153800000000|2006-07-25 04:00:00|3244|3244|3293|3293|3301|3301|3227|3227|11914300
1153886400000|2006-07-26 04:00:00|3276|3276|3343|3343|3359|3359|3266|3266|12301200
1153972800000|2006-07-27 04:00:00|3343|3343|3332|3332|3396|3396|3315|3315|10897600
1154059200000|2006-07-28 04:00:00|3358|3358|3373|3373|3392|3392|3339|3339|8413300
1154318400000|2006-07-31 04:00:00|3377|3377|3382|3382|3403|3403|3365|3365|11415900
1154404800000|2006-08-01 04:00:00|3380|3380|3327|3327|3384|3384|3260|3260|14247500
1154491200000|2006-08-02 04:00:00|3352|3352|3353|3353|3357|3357|3307|3307|8509000
1154577600000|2006-08-03 04:00:00|3331|3331|3349|3349|3356|3356|3314|3314|7023300
1154664000000|2006-08-04 04:00:00|3374|3374|3377|3377|3387|3387|3350|3350|7130700
1154923200000|2006-08-07 04:00:00|3382|3382|3330|3330|3382|3382|3318|3318|6917700
1155009600000|2006-08-08 04:00:00|3345|3345|3354|3354|3378|3378|3322|3322|7436300
1155096000000|2006-08-09 04:00:00|3388|3388|3383|3383|3439|3439|3377|3377|13024800
1155182400000|2006-08-10 04:00:00|3385|3385|3394|3394|3400|3400|3358|3358|7086800
1155268800000|2006-08-11 04:00:00|3394|3394|3407|3407|3407|3407|3375|3375|7265200
1155528000000|2006-08-14 04:00:00|3416|3416|3392|3392|3437|3437|3383|3383|6121500
1155614400000|2006-08-15 04:00:00|3391|3391|3439|3439|3443|3443|3375|3375|9899800
1155700800000|2006-08-16 04:00:00|3439|3439|3423|3423|3442|3442|3416|3416|7146800
1155787200000|2006-08-17 04:00:00|3420|3420|3423|3423|3443|3443|3386|3386|9781100
1155873600000|2006-08-18 04:00:00|3433|3433|3442|3442|3451|3451|3416|3416|10150600
1156132800000|2006-08-21 04:00:00|3430|3430|3452|3452|3462|3462|3408|3408|6353400
1156219200000|2006-08-22 04:00:00|3437|3437|3460|3460|3466|3466|3418|3418|6807700
1156305600000|2006-08-23 04:00:00|3450|3450|3439|3439|3484|3484|3430|3430|10378000
1156392000000|2006-08-24 04:00:00|3460|3460|3465|3465|3475|3475|3452|3452|7065000
1156478400000|2006-08-25 04:00:00|3463|3463|3470|3470|3487|3487|3455|3455|4511200
1156737600000|2006-08-28 04:00:00|3459|3459|3495|3495|3500|3500|3458|3458|7765600
1156824000000|2006-08-29 04:00:00|3495|3495|3518|3518|3526|3526|3478|3478|8362700
1156910400000|2006-08-30 04:00:00|3520|3520|3539|3539|3549|3549|3517|3517|7309700
1156996800000|2006-08-31 04:00:00|3536|3536|3518|3518|3545|3545|3517|3517|5180800
1157083200000|2006-09-01 04:00:00|3543|3543|3557|3557|3575|3575|3533|3533|7059700
1157428800000|2006-09-05 04:00:00|3554|3554|3550|3550|3563|3563|3526|3526|6282700
1157515200000|2006-09-06 04:00:00|3530|3530|3545|3545|3566|3566|3525|3525|7606800
1157601600000|2006-09-07 04:00:00|3525|3525|3531|3531|3544|3544|3508|3508|8444000
1157688000000|2006-09-08 04:00:00|3553|3553|3540|3540|3558|3558|3526|3526|5563900
1157947200000|2006-09-11 04:00:00|3540|3540|3554|3554|3560|3560|3531|3531|5701600
1158033600000|2006-09-12 04:00:00|3559|3559|3584|3584|3589|3589|3544|3544|13874000
1158120000000|2006-09-13 04:00:00|3574|3574|3575|3575|3594|3594|3565|3565|7406100
1158206400000|2006-09-14 04:00:00|3579|3579|3598|3598|3599|3599|3574|3574|6384400
1158292800000|2006-09-15 04:00:00|3605|3605|3581|3581|3609|3609|3555|3555|9032800
1158552000000|2006-09-18 04:00:00|3573|3573|3576|3576|3601|3601|3560|3560|7276500
1158638400000|2006-09-19 04:00:00|3598|3598|3600|3600|3602|3602|3570|3570|6691700
1158724800000|2006-09-20 04:00:00|3615|3615|3667|3667|3678|3678|3605|3605|10830000
1158811200000|2006-09-21 04:00:00|3661|3661|3690|3690|3703|3703|3656|3656|16969400
1158897600000|2006-09-22 04:00:00|3700|3700|3710|3710|3737|3737|3685|3685|13557900
1159156800000|2006-09-25 04:00:00|3734|3734|3750|3750|3752|3752|3725|3725|13193100
1159243200000|2006-09-26 04:00:00|3751|3751|3796|3796|3800|3800|3725|3725|20880000
1159329600000|2006-09-27 04:00:00|3789|3789|3678|3678|3795|3795|3640|3640|24862600
1159416000000|2006-09-28 04:00:00|3678|3678|3694|3694|3704|3704|3659|3659|15113600
1159502400000|2006-09-29 04:00:00|3700|3700|3713|3713|3724|3724|3696|3696|15448200
1159761600000|2006-10-02 04:00:00|3720|3720|3714|3714|3734|3734|3702.15|3702.15|13321800
1159848000000|2006-10-03 04:00:00|3723|3723|3747|3747|3756|3756|3713|3713|11759200
1159934400000|2006-10-04 04:00:00|3742|3742|3782|3782|3783|3783|3700|3700|13816500
1160020800000|2006-10-05 04:00:00|3741|3741|3691|3691|3746|3746|3673|3673|17066300
1160107200000|2006-10-06 04:00:00|3678|3678|3680|3680|3686|3686|3654|3654|12558500
1160366400000|2006-10-09 04:00:00|3600|3600|3669|3669|3673|3673|3600|3600|10366500
1160452800000|2006-10-10 04:00:00|3669|3669|3654|3654|3673|3673|3618|3618|15162600
1160539200000|2006-10-11 04:00:00|3662|3662|3660|3660|3695|3695|3654|3654|12729700
1160625600000|2006-10-12 04:00:00|3683|3683|3699|3699|3717|3717|3683|3683|11784500
1160712000000|2006-10-13 04:00:00|3699|3699|3705|3705|3713|3713|3680|3680|9580300
1160971200000|2006-10-16 04:00:00|3705|3705|3704|3704|3710|3710|3671|3671|8536200
1161057600000|2006-10-17 04:00:00|3679|3679|3659|3659|3691|3691|3641|3641|8759600
1161144000000|2006-10-18 04:00:00|3682|3682|3659|3659|3699|3699|3633|3633|10601500
1161230400000|2006-10-19 04:00:00|3693|3693|3721|3721|3730|3730|3687|3687|11570800
1161316800000|2006-10-20 04:00:00|3738|3738|3780|3780|3785|3785|3710|3710|15450000
1161576000000|2006-10-23 04:00:00|3780|3780|3802|3802|3810|3810|3768|3768|9810900
1161662400000|2006-10-24 04:00:00|3783|3783|3800|3800|3819|3819|3769|3769|9635400
1161748800000|2006-10-25 04:00:00|3800|3800|3830|3830|3833|3833|3796|3796|9693300
1161835200000|2006-10-26 04:00:00|3827|3827|3874|3874|3885|3885|3824|3824|16762600
1161921600000|2006-10-27 04:00:00|3874|3874|3884|3884|3891|3891|3830|3830|13611700
1162184400000|2006-10-30 05:00:00|3878|3878|3765|3765|3895|3895|3707|3707|28379500
1162270800000|2006-10-31 05:00:00|3736|3736|3700|3700|3741|3741|3620|3620|28502100
1162357200000|2006-11-01 05:00:00|3725|3725|3697|3697|3729|3729|3689|3689|11813800
1162443600000|2006-11-02 05:00:00|3712|3712|3699|3699|3725|3725|3676|3676|12443900
1162530000000|2006-11-03 05:00:00|3700|3700|3670|3670|3710|3710|3658|3658|12180600
1162789200000|2006-11-06 05:00:00|3696|3696|3698|3698|3704|3704|3666|3666|11771800
1162875600000|2006-11-07 05:00:00|3707|3707|3687|3687|3711|3711|3680|3680|11253900
1162962000000|2006-11-08 05:00:00|3663|3663|3686|3686|3689|3689|3635|3635|8041300
1163048400000|2006-11-09 05:00:00|3680|3680|3611|3611|3689|3689|3586|3586|11179200
1163134800000|2006-11-10 05:00:00|3621|3621|3559|3559|3627|3627|3527|3527|13141600
1163394000000|2006-11-13 05:00:00|3550|3550|3595|3595|3607|3607|3550|3550|9826700
1163480400000|2006-11-14 05:00:00|3607|3607|3639|3639|3647|3647|3575.45|3575.45|12984900
1163566800000|2006-11-15 05:00:00|3625|3625|3609|3609|3625|3625|3570|3570|9767400
1163653200000|2006-11-16 05:00:00|3605|3605|3594|3594|3615|3615|3575|3575|10884500
1163739600000|2006-11-17 05:00:00|3595|3595|3604|3604|3615|3615|3585|3585|11584800
1163998800000|2006-11-20 05:00:00|3482|3482|3467|3467|3520|3520|3460.01|3460.01|14013500
1164085200000|2006-11-21 05:00:00|3495|3495|3513|3513|3536|3536|3491|3491|16851400
1164171600000|2006-11-22 05:00:00|3533|3533|3475|3475|3534|3534|3468|3468|12316700
1164344400000|2006-11-24 05:00:00|3476|3476|3475|3475|3500|3500|3470|3470|4423900
1164603600000|2006-11-27 05:00:00|3475|3475|3424|3424|3482|3482|3418|3418|11419400
1164690000000|2006-11-28 05:00:00|3405|3405|3440|3440|3455|3455|3400|3400|14127000
1164776400000|2006-11-29 05:00:00|3485|3485|3489|3489|3514|3514|3471|3471|12675500
1164862800000|2006-11-30 05:00:00|3489|3489|3494|3494|3527|3527|3486|3486|13013500
1164949200000|2006-12-01 05:00:00|3513|3513|3464|3464|3513|3513|3448|3448|10508200
1165208400000|2006-12-04 05:00:00|3481|3481|3485|3485|3494|3494|3468|3468|11742600
1165294800000|2006-12-05 05:00:00|3498|3498|3458|3458|3499|3499|3443|3443|13829900
1165381200000|2006-12-06 05:00:00|3458|3458|3495|3495|3508|3508|3448|3448|14811600
1165467600000|2006-12-07 05:00:00|3491|3491|3490|3490|3521|3521|3487|3487|11052900
1165554000000|2006-12-08 05:00:00|3498|3498|3531|3531|3535|3535|3479|3479|8482300
1165813200000|2006-12-11 05:00:00|3550|3550|3569|3569|3586|3586|3546|3546|10722400
1165899600000|2006-12-12 05:00:00|3561|3561|3576|3576|3585|3585|3540|3540|12070300
1165986000000|2006-12-13 05:00:00|3577|3577|3587|3587|3600|3600|3577|3577|7253600
1166072400000|2006-12-14 05:00:00|3588|3588|3609|3609|3628|3628|3580|3580|9902800
1166158800000|2006-12-15 05:00:00|3600|3600|3648|3648|3651|3651|3600|3600|22061300
1166418000000|2006-12-18 05:00:00|3660|3660|3654|3654|3670|3670|3641|3641|9407700
1166504400000|2006-12-19 05:00:00|3655|3655|3666|3666|3678|3678|3645|3645|11267600
1166590800000|2006-12-20 05:00:00|3668|3668|3645|3645|3690|3690|3636|3636|11433400
1166677200000|2006-12-21 05:00:00|3663|3663|3668|3668|3685|3685|3655|3655|8810700
1166763600000|2006-12-22 05:00:00|3668|3668|3655|3655|3677|3677|3647|3647|8512200
1167109200000|2006-12-26 05:00:00|3651|3651|3675|3675|3690|3690|3648|3648|4912400
1167195600000|2006-12-27 05:00:00|3684|3684|3714|3714|3720|3720|3671|3671|7365100
1167282000000|2006-12-28 05:00:00|3702|3702|3732|3732|3735|3735|3702|3702|8837300
1167368400000|2006-12-29 05:00:00|3737|3737|3724|3724|3764|3764|3715|3715|9627300
1167800400000|2007-01-03 05:00:00|3763|3763|3782|3782|3849|3849|3761|3761|20027500
1167886800000|2007-01-04 05:00:00|3802|3802|3803|3803|3809|3809|3768|3768|17943500
1167973200000|2007-01-05 05:00:00|3803|3803|3738|3738|3806|3806|3732|3732|17781700
1168232400000|2007-01-08 05:00:00|3695|3695|3681|3681|3704|3704|3659|3659|19017200
1168318800000|2007-01-09 05:00:00|3681|3681|3696|3696|3725|3725|3681|3681|15199700
1168405200000|2007-01-10 05:00:00|3696|3696|3675|3675|3700|3700|3648|3648|13770100
1168491600000|2007-01-11 05:00:00|3671|3671|3711|3711|3721|3721|3650|3650|9094500
1168578000000|2007-01-12 05:00:00|3725|3725|3733|3733|3749|3749|3715|3715|11672200
1168923600000|2007-01-16 05:00:00|3741|3741|3716|3716|3749|3749|3697|3697|11322700
1169010000000|2007-01-17 05:00:00|3705|3705|3688|3688|3725|3725|3679|3679|11025400
1169096400000|2007-01-18 05:00:00|3660|3660|3757|3757|3766|3766|3660|3660|11379100
1169182800000|2007-01-19 05:00:00|3757|3757|3725|3725|3763|3763|3702|3702|12557600
1169442000000|2007-01-22 05:00:00|3711|3711|3725|3725|3740|3740|3700|3700|9327600
1169528400000|2007-01-23 05:00:00|3736|3736|3749|3749|3795|3795|3731|3731|13349000
1169614800000|2007-01-24 05:00:00|3763|3763|3807|3807|3823|3823|3758|3758|10865700
1169701200000|2007-01-25 05:00:00|3807|3807|3750|3750|3822|3822|3718|3718|11842200
1169787600000|2007-01-26 05:00:00|3750|3750|3783|3783|3783|3783|3710|3710|9798000
1170046800000|2007-01-29 05:00:00|3742|3742|3803|3803|3820|3820|3727|3727|15922100
1170133200000|2007-01-30 05:00:00|3804|3804|3858|3858|3868|3868|3804|3804|15910100
1170219600000|2007-01-31 05:00:00|3844|3844|3852|3852|3868|3868|3811|3811|12064800
1170306000000|2007-02-01 05:00:00|3877|3877|3800|3800|3877|3877|3790|3790|14063400
1170392400000|2007-02-02 05:00:00|3820|3820|3817|3817|3838|3838|3801|3801|10121300
1170651600000|2007-02-05 05:00:00|3802|3802|3809|3809|3813|3813|3781|3781|8475000
1170738000000|2007-02-06 05:00:00|3805|3805|3808|3808|3820|3820|3781|3781|8057200
1170824400000|2007-02-07 05:00:00|3808|3808|3809|3809|3839|3839|3795|3795|7935200
1170910800000|2007-02-08 05:00:00|3804|3804|3795|3795|3823|3823|3768|3768|11368800
1170997200000|2007-02-09 05:00:00|3799|3799|3770|3770|3810|3810|3737|3737|7829600
1171256400000|2007-02-12 05:00:00|3770|3770|3757|3757|3788|3788|3738|3738|6350781
1171342800000|2007-02-13 05:00:00|3757|3757|3804|3804|3807|3807|3748|3748|6929831
1171429200000|2007-02-14 05:00:00|3810|3810|3863|3863|3876|3876|3805|3805|11563210
1171515600000|2007-02-15 05:00:00|3853|3853|3840|3840|3868|3868|3839|3839|6975300
1171602000000|2007-02-16 05:00:00|3841|3841|3850|3850|3853|3853|3821|3821|8605800
1171947600000|2007-02-20 05:00:00|3855|3855|3826|3826|3860|3860|3805|3805|7356300
1172034000000|2007-02-21 05:00:00|3821|3821|3829|3829|3853|3853|3800|3800|8165500
1172120400000|2007-02-22 05:00:00|3850|3850|3844|3844|3862|3862|3822|3822|9155700
1172206800000|2007-02-23 05:00:00|3844|3844|3841|3841|3852|3852|3790|3790|9833000
1172466000000|2007-02-26 05:00:00|3844|3844|3839|3839|3875|3875|3834|3834|12896140
1172552400000|2007-02-27 05:00:00|3835|3835|3663|3663|3835|3835|3583|3583|22262900
1172638800000|2007-02-28 05:00:00|3701|3701|3740|3740|3752|3752|3661|3661|17954900
1172725200000|2007-03-01 05:00:00|3700|3700|3710|3710|3739|3739|3641|3641|14935562
1172811600000|2007-03-02 05:00:00|3695|3695|3648|3648|3710|3710|3620|3620|13095600
1173070800000|2007-03-05 05:00:00|3629|3629|3613|3613|3682|3682|3605|3605|11334100
1173157200000|2007-03-06 05:00:00|3654|3654|3648|3648|3670|3670|3619|3619|14084200
1173243600000|2007-03-07 05:00:00|3631|3631|3568|3568|3647|3647|3560|3560|17084700
1173330000000|2007-03-08 05:00:00|3610|3610|3648|3648|3662|3662|3584|3584|12531900
1173416400000|2007-03-09 05:00:00|3670|3670|3645|3645|3670|3670|3625|3625|11721800
1173672000000|2007-03-12 04:00:00|3645|3645|3658|3658|3684|3684|3611|3611|13860800
1173758400000|2007-03-13 04:00:00|3642|3642|3613|3613|3663|3663|3594|3594|14612800
1173844800000|2007-03-14 04:00:00|3621|3621|3628|3628|3635|3635|3582|3582|13727600
1173931200000|2007-03-15 04:00:00|3607|3607|3636|3636|3641|3641|3589|3589|10774200
1174017600000|2007-03-16 04:00:00|3665|3665|3632|3632|3675|3675|3612|3612|15226784
1174276800000|2007-03-19 04:00:00|3645|3645|3675|3675|3683|3683|3642|3642|7822200
1174363200000|2007-03-20 04:00:00|3667|3667|3698|3698|3700|3700|3645|3645|9324610
1174449600000|2007-03-21 04:00:00|3666|3666|3768|3768|3775|3775|3666|3666|11143000
1174536000000|2007-03-22 04:00:00|3751|3751|3801|3801|3822|3822|3751|3751|14876300
1174622400000|2007-03-23 04:00:00|3808|3808|3812|3812|3853|3853|3791|3791|16284340
1174881600000|2007-03-26 04:00:00|3803|3803|3767|3767|3804|3804|3737|3737|17793533
1174968000000|2007-03-27 04:00:00|3769|3769|3769|3769|3795|3795|3755|3755|10978600
1175054400000|2007-03-28 04:00:00|3752|3752|3723|3723|3764|3764|3707|3707|12035758
1175140800000|2007-03-29 04:00:00|3763|3763|3757|3757|3769|3769|3723|3723|9654500
1175227200000|2007-03-30 04:00:00|3760|3760|3792|3792|3809|3809|3745|3745|14797067
1175486400000|2007-04-02 04:00:00|3740|3740|3783|3783|3823|3823|3675|3675|10635133
1175572800000|2007-04-03 04:00:00|3806|3806|3812|3812|3824|3824|3795|3795|8931500
1175659200000|2007-04-04 04:00:00|3811|3811|3802|3802|3825|3825|3781|3781|9582234
1175745600000|2007-04-05 04:00:00|3750|3750|3800|3800|3802|3802|3741|3741|8330600
1176091200000|2007-04-09 04:00:00|3801|3801|3800|3800|3815|3815|3790|3790|5290700
1176177600000|2007-04-10 04:00:00|3800|3800|3780|3780|3819|3819|3762|3762|7318254
1176264000000|2007-04-11 04:00:00|3781|3781|3738|3738|3785|3785|3716|3716|12769620
1176350400000|2007-04-12 04:00:00|3739|3739|3737|3737|3741|3741|3700|3700|6993190
1176436800000|2007-04-13 04:00:00|3778|3778|3739|3739|3778|3778|3710|3710|8600573
1176696000000|2007-04-16 04:00:00|3749|3749|3787|3787|3802|3802|3740|3740|9461822
1176782400000|2007-04-17 04:00:00|3781|3781|3746|3746|3781|3781|3742|3742|11137152
1176868800000|2007-04-18 04:00:00|3735|3735|3742|3742|3757|3757|3723|3723|9753470
1176955200000|2007-04-19 04:00:00|3728|3728|3751|3751|3766|3766|3720|3720|11994848
1177041600000|2007-04-20 04:00:00|3815|3815|3791|3791|3837|3837|3773|3773|14707668
1177300800000|2007-04-23 04:00:00|3790|3790|3755|3755|3799|3799|3737|3737|7986974
1177387200000|2007-04-24 04:00:00|3767|3767|3760|3760|3785|3785|3747|3747|11314899
1177473600000|2007-04-25 04:00:00|3785|3785|3765|3765|3790|3790|3742|3742|13070556
1177560000000|2007-04-26 04:00:00|3755|3755|3797|3797|3807|3807|3755|3755|11938358
1177646400000|2007-04-27 04:00:00|3781|3781|3789|3789|3819|3819|3771|3771|12361938
1177905600000|2007-04-30 04:00:00|3825|3825|3818|3818|3849|3849|3769|3769|16825057
1177992000000|2007-05-01 04:00:00|3833|3833|3851|3851|3869|3869|3825|3825|12410056
1178078400000|2007-05-02 04:00:00|3878|3878|3960|3960|4000|4000|3875|3875|24409341
1178164800000|2007-05-03 04:00:00|3976|3976|4107|4107|4138|4138|3970|3970|31807376
1178251200000|2007-05-04 04:00:00|4116|4116|4066|4066|4120|4120|4043|4043|13859246
1178510400000|2007-05-07 04:00:00|4055|4055|4083|4083|4092.1|4092.1|4050|4050|10488448
1178596800000|2007-05-08 04:00:00|4083|4083|4062|4062|4083|4083|4036|4036|10145438
1178683200000|2007-05-09 04:00:00|4065|4065|4116|4116|4135|4135|4065|4065|12329730
1178769600000|2007-05-10 04:00:00|4098|4098|4078|4078|4120|4120|4076|4076|9123001
1178856000000|2007-05-11 04:00:00|4083|4083|4135|4135|4135|4135|4081|4081|11522388
1179115200000|2007-05-14 04:00:00|4130|4130|4160|4160|4172|4172|4127|4127|14688011
1179201600000|2007-05-15 04:00:00|4175|4175|4254|4254|4265|4265|4168|4168|20091955
1179288000000|2007-05-16 04:00:00|4255|4255|4274|4274|4287|4287|4250|4250|13347650
1179374400000|2007-05-17 04:00:00|4261|4261|4214|4214|4270|4270|4210|4210|12958940
1179460800000|2007-05-18 04:00:00|4250|4250|4259|4259|4274|4274|4241|4241|19979041
1179720000000|2007-05-21 04:00:00|4250|4250|4254|4254|4282|4282|4241|4241|16407313
1179806400000|2007-05-22 04:00:00|4292|4292|4261|4261|4300|4300|4250|4250|15539227
1179892800000|2007-05-23 04:00:00|4294|4294|4267|4267|4303|4303|4236|4236|14114523
1179979200000|2007-05-24 04:00:00|4263|4263|4254|4254|4284|4284|4240.5|4240.5|10922497
1180065600000|2007-05-25 04:00:00|4255|4255|4250|4250|4260|4260|4228|4228|9801406
1180411200000|2007-05-29 04:00:00|4258|4258|4320|4320|4325|4325|4258|4258|15077700
1180497600000|2007-05-30 04:00:00|4295|4295|4382|4382|4384|4384|4288|4288|14084778
1180584000000|2007-05-31 04:00:00|4382|4382|4353|4353|4399|4399|4352|4352|13220713
1180670400000|2007-06-01 04:00:00|4353|4353|4301|4301|4371|4371|4278|4278|15502267
1180929600000|2007-06-04 04:00:00|4311|4311|4295|4295|4340|4340|4280|4280|7460330
1181016000000|2007-06-05 04:00:00|4291|4291|4276|4276|4293|4293|4257|4257|10821816
1181102400000|2007-06-06 04:00:00|4277|4277|4292|4292|4320|4320|4276|4276|11333330
1181188800000|2007-06-07 04:00:00|4302|4302|4259|4259|4313|4313|4247|4247|15860210
1181275200000|2007-06-08 04:00:00|4250|4250|4307|4307|4310|4310|4238|4238|13398068
1181534400000|2007-06-11 04:00:00|4295|4295|4351|4351|4361|4361|4288|4288|10351427
1181620800000|2007-06-12 04:00:00|4337|4337|4308|4308|4355|4355|4304|4304|14580832
1181707200000|2007-06-13 04:00:00|4317|4317|4290|4290|4340|4340|4249|4249|16810348
1181793600000|2007-06-14 04:00:00|4280|4280|4322|4322|4325|4325|4280|4280|15106149
1181880000000|2007-06-15 04:00:00|4355|4355|4299|4299|4359|4359|4291|4291|14438739
1182139200000|2007-06-18 04:00:00|4291|4291|4255|4255|4299|4299|4251|4251|9497141
1182225600000|2007-06-19 04:00:00|4257|4257|4307|4307|4315|4315|4255|4255|9676415
1182312000000|2007-06-20 04:00:00|4299|4299|4254|4254|4317|4317|4253|4253|8997391
1182398400000|2007-06-21 04:00:00|4260|4260|4244|4244|4285|4285|4226|4226|9573676
1182484800000|2007-06-22 04:00:00|4240|4240|4163|4163|4240|4240|4146|4146|17040818
1182744000000|2007-06-25 04:00:00|4164|4164|4150|4150|4214|4214|4131|4131|10685017
1182830400000|2007-06-26 04:00:00|4168|4168|4107|4107|4170|4170|4086|4086|13759564
1182916800000|2007-06-27 04:00:00|4085|4085|4092|4092|4099|4099|4055|4055|11872580
1183003200000|2007-06-28 04:00:00|4092|4092|4107|4107|4134|4134|4085|4085|10710892
1183089600000|2007-06-29 04:00:00|4115|4115|4117|4117|4153|4153|4085|4085|11715361
1183348800000|2007-07-02 04:00:00|4138|4138|4158|4158|4180|4180|4130|4130|12146276
1183435200000|2007-07-03 04:00:00|4166|4166|4212|4212|4240|4240|4166|4166|7364997
1183608000000|2007-07-05 04:00:00|4181|4181|4198|4198|4224|4224|4181|4181|9279213
1183694400000|2007-07-06 04:00:00|4154|4154|4155|4155|4173|4173|4135|4135|9549385
1183953600000|2007-07-09 04:00:00|4168|4168|4202|4202|4206|4206|4155|4155|11586789
1184040000000|2007-07-10 04:00:00|4175|4175|4052|4052|4178|4178|4046|4046|15657136
1184126400000|2007-07-11 04:00:00|4035|4035|4080|4080|4100|4100|4003|4003|13436291
1184212800000|2007-07-12 04:00:00|4089|4089|4143|4143|4150|4150|4071|4071|11920990
1184299200000|2007-07-13 04:00:00|4156|4156|4176|4176|4227|4227|4138|4138|8429464
1184558400000|2007-07-16 04:00:00|4234|4234|4276|4276|4312|4312|4226|4226|25248437
1184644800000|2007-07-17 04:00:00|4266|4266|4226|4226|4275|4275|4209|4209|15023439
1184731200000|2007-07-18 04:00:00|4216|4216|4197|4197|4231|4231|4160|4160|11845200
1184817600000|2007-07-19 04:00:00|4208|4208|4226|4226|4264|4264|4201|4201|11282600
1184904000000|2007-07-20 04:00:00|4160|4160|4228|4228|4250|4250|4160|4160|14144800
1185163200000|2007-07-23 04:00:00|4245|4245|4279|4279|4335|4335|4245|4245|13387700
1185249600000|2007-07-24 04:00:00|4250|4250|4311|4311|4351|4351|4246|4246|15477600
1185336000000|2007-07-25 04:00:00|4324|4324|4322|4322|4383|4383|4269|4269|13262800
1185422400000|2007-07-26 04:00:00|4246|4246|4240|4240|4303|4303|4207|4207|17918922
1185508800000|2007-07-27 04:00:00|4223|4223|4200|4200|4298|4298|4194|4194|17583600
1185768000000|2007-07-30 04:00:00|4184|4184|4151|4151|4410|4410|4080|4080|17595217
1185854400000|2007-07-31 04:00:00|4201|4201|4262|4262|4329|4329|4175|4175|22667500
1185940800000|2007-08-01 04:00:00|4250|4250|4324|4324|4343|4343|4214|4214|17601046
1186027200000|2007-08-02 04:00:00|4307|4307|4313|4313|4348|4348|4277|4277|10862110
1186113600000|2007-08-03 04:00:00|4315|4315|4275|4275|4378|4378|4240|4240|16690800
1186372800000|2007-08-06 04:00:00|4271|4271|4342|4342|4352|4352|4271|4271|15839800
1186459200000|2007-08-07 04:00:00|4293|4293|4311|4311|4369|4369|4293|4293|13508600
1186545600000|2007-08-08 04:00:00|4305|4305|4319|4319|4353|4353|4243|4243|16255700
1186632000000|2007-08-09 04:00:00|4226|4226|4192|4192|4348|4348|4191|4191|18665800
1186718400000|2007-08-10 04:00:00|4160|4160|4133|4133|4200|4200|4077|4077|17564200
1186977600000|2007-08-13 04:00:00|4181|4181|4165|4165|4194|4194|4110|4110|11005000
1187064000000|2007-08-14 04:00:00|4165|4165|4096|4096|4200|4200|4089|4089|9675800
1187150400000|2007-08-15 04:00:00|4096|4096|4050|4050|4131|4131|4034|4034|13554646
1187236800000|2007-08-16 04:00:00|4025|4025|4023|4023|4058|4058|3927|3927|22046700
1187323200000|2007-08-17 04:00:00|4199|4199|4080|4080|4200|4200|3992|3992|18731400
1187582400000|2007-08-20 04:00:00|4079|4079|4111|4111|4151|4151|4075|4075|10414100
1187668800000|2007-08-21 04:00:00|4091|4091|4171|4171|4191|4191|4090|4090|13089800
1187755200000|2007-08-22 04:00:00|4199|4199|4182|4182|4199|4199|4138|4138|10603600
1187841600000|2007-08-23 04:00:00|4195|4195|4215|4215|4230|4230|4182|4182|8676400
1187928000000|2007-08-24 04:00:00|4215|4215|4264|4264|4268|4268|4212|4212|6918500
1188187200000|2007-08-27 04:00:00|4246|4246|4259|4259|4293|4293|4232|4232|6652540
1188273600000|2007-08-28 04:00:00|4250|4250|4152|4152|4255|4255|4150|4150|10475000
1188360000000|2007-08-29 04:00:00|4180|4180|4223|4223|4229|4229|4171|4171|8255300
1188446400000|2007-08-30 04:00:00|4213|4213|4193|4193|4222|4222|4150|4150|8008000
1188532800000|2007-08-31 04:00:00|4231|4231|4188|4188|4245|4245|4161|4161|9663500
1188878400000|2007-09-04 04:00:00|4197|4197|4267|4267|4289|4289|4189|4189|10435155
1188964800000|2007-09-05 04:00:00|4257|4257|4195|4195|4257|4257|4159|4159|12816400
1189051200000|2007-09-06 04:00:00|4210|4210|4226|4226|4250|4250|4193|4193|8082843
1189137600000|2007-09-07 04:00:00|4163|4163|4134|4134|4205|4205|4105|4105|10932800
1189396800000|2007-09-10 04:00:00|4152|4152|4125|4125|4155|4155|4095|4095|8339300
1189483200000|2007-09-11 04:00:00|4128|4128|4187|4187|4200|4200|4128|4128|9264300
1189569600000|2007-09-12 04:00:00|4184|4184|4187|4187|4225|4225|4174|4174|9273600
1189656000000|2007-09-13 04:00:00|4210|4210|4261|4261|4288|4288|4208|4208|10226510
1189742400000|2007-09-14 04:00:00|4257|4257|4252|4252|4261|4261|4222|4222|9838900
1190001600000|2007-09-17 04:00:00|4250|4250|4259|4259|4299|4299|4242|4242|10496250
1190088000000|2007-09-18 04:00:00|4272|4272|4331|4331|4333|4333|4261|4261|11467600
1190174400000|2007-09-19 04:00:00|4346|4346|4378|4378|4390|4390|4333|4333|12069100
1190260800000|2007-09-20 04:00:00|4363|4363|4380|4380|4400|4400|4358|4358|9856180
1190347200000|2007-09-21 04:00:00|4361|4361|4438|4438|4466|4466|4361|4361|16245400
1190606400000|2007-09-24 04:00:00|4425|4425|4412|4412|4455|4455|4387|4387|11537842
1190692800000|2007-09-25 04:00:00|4400|4400|4407|4407|4445|4445|4385|4385|11533700
1190779200000|2007-09-26 04:00:00|4433|4433|4448|4448|4455|4455|4426|4426|9331000
1190865600000|2007-09-27 04:00:00|4444|4444|4468|4468|4475|4475|4433|4433|12722600
1190952000000|2007-09-28 04:00:00|4455|4455|4428|4428|4468|4468|4417|4417|10260503
1191211200000|2007-10-01 04:00:00|4446|4446|4540|4540|4547|4547|4439|4439|18006400
1191297600000|2007-10-02 04:00:00|4525|4525|4534|4534|4564|4564|4515|4515|8542800
1191384000000|2007-10-03 04:00:00|4525|4525|4524|4524|4538|4538|4490|4490|7806228
1191470400000|2007-10-04 04:00:00|4524|4524|4542|4542|4550|4550|4523|4523|7895031
1191556800000|2007-10-05 04:00:00|4532|4532|4522|4522|4545|4545|4502|4502|8114465
1191816000000|2007-10-08 04:00:00|4507|4507|4496|4496|4522|4522|4479|4479|5153889
1191902400000|2007-10-09 04:00:00|4501|4501|4562|4562|4566|4566|4501|4501|9504200
1191988800000|2007-10-10 04:00:00|4543|4543|4563|4563|4582|4582|4535|4535|9460164
1192075200000|2007-10-11 04:00:00|4563|4563|4568|4568|4624|4624|4544|4544|12294487
1192161600000|2007-10-12 04:00:00|4581|4581|4553|4553|4606|4606|4538|4538|9917359
1192420800000|2007-10-15 04:00:00|4549|4549|4463|4463|4575|4575|4425|4425|13748368
1192507200000|2007-10-16 04:00:00|4468|4468|4493|4493|4513|4513|4453|4453|16396178
1192593600000|2007-10-17 04:00:00|4520|4520|4526|4526|4550|4550|4467|4467|12897400
1192680000000|2007-10-18 04:00:00|4515|4515|4497|4497|4544|4544|4480|4480|9199800
1192766400000|2007-10-19 04:00:00|4462|4462|4427|4427|4509|4509|4401|4401|14070500
1193025600000|2007-10-22 04:00:00|4380|4380|4433|4433|4438|4438|4369|4369|8500087
1193112000000|2007-10-23 04:00:00|4437|4437|4481|4481|4493|4493|4425|4425|10034800
1193198400000|2007-10-24 04:00:00|4454|4454|4442|4442|4468|4468|4351|4351|12042500
1193284800000|2007-10-25 04:00:00|4461|4461|4491|4491|4505|4505|4437|4437|11102427
1193371200000|2007-10-26 04:00:00|4536|4536|4560|4560|4579|4579|4500|4500|12834500
1193630400000|2007-10-29 04:00:00|4580|4580|4599|4599|4610|4610|4564|4564|16117545
1193716800000|2007-10-30 04:00:00|4594|4594|4536|4536|4600|4600|4510|4510|10888550
1193803200000|2007-10-31 04:00:00|4589|4589|4607|4607|4613|4613|4550|4550|12974100
1193889600000|2007-11-01 04:00:00|4584|4584|4474|4474|4596|4596|4461|4461|12894400
1193976000000|2007-11-02 04:00:00|4484|4484|4438|4438|4488|4488|4399|4399|13428400
1194238800000|2007-11-05 05:00:00|4435|4435|4382|4382|4440|4440|4372|4372|12257419
1194325200000|2007-11-06 05:00:00|4382|4382|4374|4374|4396|4396|4318|4318|11676024
1194411600000|2007-11-07 05:00:00|4367|4367|4310|4310|4385|4385|4305|4305|10201239
1194498000000|2007-11-08 05:00:00|4314|4314|4273|4273|4329|4329|4212.01|4212.01|15071354
1194584400000|2007-11-09 05:00:00|4208|4208|4277|4277|4354|4354|4208|4208|14932788
1194843600000|2007-11-12 05:00:00|4280|4280|4280|4280|4320|4320|4240|4240|12711056
1194930000000|2007-11-13 05:00:00|4307|4307|4358|4358|4367|4367|4255|4255|9603904
1195016400000|2007-11-14 05:00:00|4376|4376|4352|4352|4413|4413|4335|4335|11524696
1195102800000|2007-11-15 05:00:00|4343|4343|4304|4304|4368|4368|4285|4285|12309292
1195189200000|2007-11-16 05:00:00|4324|4324|4369|4369|4400|4400|4305|4305|15705989
1195448400000|2007-11-19 05:00:00|4350|4350|4305|4305|4375|4375|4258|4258|16661079
1195534800000|2007-11-20 05:00:00|4303|4303|4316|4316|4373|4373|4271|4271|13824160
1195621200000|2007-11-21 05:00:00|4274|4274|4195|4195|4309|4309|4195|4195|11786030
1195794000000|2007-11-23 05:00:00|4214|4214|4264|4264|4271|4271|4203|4203|4306263
1196053200000|2007-11-26 05:00:00|4263|4263|4123|4123|4277|4277|4118|4118|15904357
1196139600000|2007-11-27 05:00:00|4137|4137|4146|4146|4188|4188|4077|4077|14962356
1196226000000|2007-11-28 05:00:00|4179|4179|4241|4241|4268|4268|4129|4129|13094233
1196312400000|2007-11-29 05:00:00|4222|4222|4248|4248|4271|4271|4208|4208|8008039
1196398800000|2007-11-30 05:00:00|4298|4298|4321|4321|4337|4337|4278|4278|13014720
1196658000000|2007-12-03 05:00:00|4308|4308|4309|4309|4375|4375|4270|4270|9633371
1196744400000|2007-12-04 05:00:00|4292|4292|4380|4380|4416|4416|4292|4292|13880071
1196830800000|2007-12-05 05:00:00|4405|4405|4452|4452|4455|4455|4372|4372|14355589
1196917200000|2007-12-06 05:00:00|4450|4450|4442|4442|4452|4452|4380|4380|13858373
1197003600000|2007-12-07 05:00:00|4441|4441|4530|4530|4538|4538|4441|4441|16475800
1197262800000|2007-12-10 05:00:00|4531|4531|4535|4535|4550|4550|4518|4518|9947685
1197349200000|2007-12-11 05:00:00|4554|4554|4447|4447|4560|4560|4426|4426|13212803
1197435600000|2007-12-12 05:00:00|4500|4500|4494|4494|4570.5|4570.5|4425|4425|19148629
1197522000000|2007-12-13 05:00:00|4463|4463|4502|4502|4513|4513|4421|4421|10015970
1197608400000|2007-12-14 05:00:00|4507|4507|4437|4437|4507|4507|4437|4437|9099325
1197867600000|2007-12-17 05:00:00|4409|4409|4310|4310|4410|4410|4300|4300|11787190
1197954000000|2007-12-18 05:00:00|4333|4333|4381|4381|4394|4394|4298|4298|11573975
1198040400000|2007-12-19 05:00:00|4410|4410|4365|4365|4435|4435|4344|4344|11460915
1198126800000|2007-12-20 05:00:00|4388|4388|4382|4382|4395|4395|4334|4334|7046953
1198213200000|2007-12-21 05:00:00|4410|4410|4432|4432|4477|4477|4403|4403|21120721
1198472400000|2007-12-24 05:00:00|4361|4361|4479|4479|4484|4484|4361|4361|2855328
1198645200000|2007-12-26 05:00:00|4463|4463|4510|4510|4525|4525|4463|4463|7572949
1198731600000|2007-12-27 05:00:00|4510|4510|4438|4438|4510|4510|4436|4436|7906095
1198818000000|2007-12-28 05:00:00|4442|4442|4462|4462|4500|4500|4441|4441|7803170
1199077200000|2007-12-31 05:00:00|4450|4450|4369|4369|4450|4450|4364|4364|8989024
1199250000000|2008-01-02 05:00:00|4390|4390|4321|4321|4414|4414|4285|4285|10143523
1199336400000|2008-01-03 05:00:00|4327|4327|4341|4341|4399|4399|4321|4321|8419849
1199422800000|2008-01-04 05:00:00|4299|4299|4260|4260|4363|4363|4251|4251|11096808
1199682000000|2008-01-07 05:00:00|4278|4278|4335|4335|4357|4357|4276|4276|15027655
1199768400000|2008-01-08 05:00:00|4336|4336|4199|4199|4432|4432|4057|4057|34880421
1199854800000|2008-01-09 05:00:00|4200|4200|4247|4247|4252|4252|4051|4051|24658688
1199941200000|2008-01-10 05:00:00|4224|4224|4345|4345|4387|4387|4190|4190|21439700
1200027600000|2008-01-11 05:00:00|4314|4314|4250|4250|4370|4370|4201|4201|16779442
1200286800000|2008-01-14 05:00:00|4276|4276|4299|4299|4323|4323|4253|4253|10370691
1200373200000|2008-01-15 05:00:00|4250|4250|4217|4217|4298|4298|4211|4211|12932428
1200459600000|2008-01-16 05:00:00|4189|4189|4232|4232|4319|4319|4189|4189|14088875
1200546000000|2008-01-17 05:00:00|4237|4237|4091|4091|4266|4266|4069|4069|20868903
1200632400000|2008-01-18 05:00:00|4113|4113|3909|3909|4140|4140|3825|3825|39755021
1200978000000|2008-01-22 05:00:00|3720|3720|3783|3783|3850|3850|3680|3680|30859500
1201064400000|2008-01-23 05:00:00|3680|3680|3807|3807|3815|3815|3540|3540|31183297
1201150800000|2008-01-24 05:00:00|3816|3816|3823|3823|3923|3923|3743|3743|17773059
1201237200000|2008-01-25 05:00:00|3873|3873|3776|3776|3877|3877|3766|3766|14003516
1201496400000|2008-01-28 05:00:00|3730|3730|3811|3811|3819|3819|3567|3567|22718083
1201582800000|2008-01-29 05:00:00|3847|3847|3871|3871|3923|3923|3780|3780|16450721
1201669200000|2008-01-30 05:00:00|3862|3862|3824|3824|3896|3896|3808|3808|14129119
1201755600000|2008-01-31 05:00:00|3775|3775|3883|3883|3917|3917|3751|3751|16755309
1201842000000|2008-02-01 05:00:00|3925|3925|3875|3875|3949|3949|3853|3853|13826891
1202101200000|2008-02-04 05:00:00|3870|3870|3861|3861|3898|3898|3823|3823|11518938
1202187600000|2008-02-05 05:00:00|3824|3824|3683|3683|3833|3833|3680|3680|18255984
1202274000000|2008-02-06 05:00:00|3701|3701|3670|3670|3730|3730|3657|3657|13001281
1202360400000|2008-02-07 05:00:00|3654|3654|3695|3695|3698|3698|3608.99|3608.99|18162785
1202446800000|2008-02-08 05:00:00|3683|3683|3642|3642|3703|3703|3585|3585|18715949
1202706000000|2008-02-11 05:00:00|3640|3640|3679|3679|3684|3684|3582|3582|11134420
1202792400000|2008-02-12 05:00:00|3709|3709|3756|3756|3778|3778|3676|3676|16102888
1202878800000|2008-02-13 05:00:00|3775|3775|3866|3866|3891|3891|3762|3762|24842370
1202965200000|2008-02-14 05:00:00|3873|3873|3802|3802|3879|3879|3795|3795|10656284
1203051600000|2008-02-15 05:00:00|3795|3795|3783|3783|3800|3800|3752|3752|11990198
1203397200000|2008-02-19 05:00:00|3819|3819|3534|3534|3819|3819|3519|3519|34697570
1203483600000|2008-02-20 05:00:00|3473|3473|3524|3524|3561|3561|3330|3330|72610654
1203570000000|2008-02-21 05:00:00|3588|3588|3536|3536|3600|3600|3484|3484|23242313
1203656400000|2008-02-22 05:00:00|3550|3550|3620|3620|3625|3625|3535|3535|17441488
1203915600000|2008-02-25 05:00:00|3600|3600|3652|3652|3665|3665|3572|3572|13078978
1204002000000|2008-02-26 05:00:00|3642|3642|3681|3681|3700|3700|3601|3601|14618608
1204088400000|2008-02-27 05:00:00|3666|3666|3639|3639|3694|3694|3630|3630|13303648
1204174800000|2008-02-28 05:00:00|3598|3598|3718|3718|3781|3781|3589|3589|22170694
1204261200000|2008-02-29 05:00:00|3684|3684|3632|3632|3713|3713|3621|3621|15085904
1204520400000|2008-03-03 05:00:00|3633|3633|3629|3629|3659|3659|3591|3591|15519222
1204606800000|2008-03-04 05:00:00|3601|3601|3569|3569|3601|3601|3520|3520|18401131
1204693200000|2008-03-05 05:00:00|3595|3595|3595|3595|3649|3649|3551|3551|13260217
1204779600000|2008-03-06 05:00:00|3585|3585|3528|3528|3600|3600|3510|3510|15044969
1204866000000|2008-03-07 05:00:00|3500|3500|3508|3508|3556|3556|3475|3475|15714590
1205121600000|2008-03-10 04:00:00|3505|3505|3437|3437|3523|3523|3425|3425|16679853
1205208000000|2008-03-11 04:00:00|3492|3492|3521|3521|3542|3542|3426|3426|16912751
1205294400000|2008-03-12 04:00:00|3527|3527|3458|3458|3547|3547|3441|3441|21494402
1205380800000|2008-03-13 04:00:00|3420|3420|3467|3467|3510|3510|3371|3371|15452504
1205467200000|2008-03-14 04:00:00|3499|3499|3382|3382|3499|3499|3360|3360|18285338
1205726400000|2008-03-17 04:00:00|3334|3334|3461|3461|3495|3495|3315|3315|16139897
1205812800000|2008-03-18 04:00:00|3525|3525|3529|3529|3529|3529|3446|3446|17993388
1205899200000|2008-03-19 04:00:00|3540|3540|3513|3513|3582|3582|3467|3467|19382775
1205985600000|2008-03-20 04:00:00|3591|3591|3612|3612|3630|3630|3510|3510|18134796
1206331200000|2008-03-24 04:00:00|3660|3660|3697|3697|3728|3728|3618|3618|12195507
1206417600000|2008-03-25 04:00:00|3706|3706|3690|3690|3706|3706|3608|3608|14536439
1206504000000|2008-03-26 04:00:00|3678|3678|3614|3614|3678|3678|3563|3563|18214687
1206590400000|2008-03-27 04:00:00|3638|3638|3596|3596|3653|3653|3591|3591|10157301
1206676800000|2008-03-28 04:00:00|3605|3605|3585|3585|3637|3637|3582|3582|10406189
1206936000000|2008-03-31 04:00:00|3606|3606|3645|3645|3673.5|3673.5|3593|3593|11989182
1207022400000|2008-04-01 04:00:00|3718|3718|3779|3779|3793|3793|3688|3688|15156818
1207108800000|2008-04-02 04:00:00|3779|3779|3796|3796|3835|3835|3764|3764|14814107
1207195200000|2008-04-03 04:00:00|3766|3766|3807|3807|3821|3821|3740|3740|10683884
1207281600000|2008-04-04 04:00:00|3826|3826|3734|3734|3826|3826|3708|3708|12811938
1207540800000|2008-04-07 04:00:00|3737|3737|3740|3740|3776|3776|3726|3726|11701257
1207627200000|2008-04-08 04:00:00|3696|3696|3675|3675|3699|3699|3647|3647|13483112
1207713600000|2008-04-09 04:00:00|3675|3675|3602|3602|3692|3692|3572|3572|13125410
1207800000000|2008-04-10 04:00:00|3594|3594|3583|3583|3641|3641|3568|3568|17293494
1207886400000|2008-04-11 04:00:00|3535|3535|3559|3559|3608.25|3608.25|3535|3535|12434584
1208145600000|2008-04-14 04:00:00|3584|3584|3534|3534|3590|3590|3524|3524|11589424
1208232000000|2008-04-15 04:00:00|3550|3550|3511|3511|3556|3556|3479|3479|16713481
1208318400000|2008-04-16 04:00:00|3548|3548|3585|3585|3598|3598|3528|3528|13171075
1208404800000|2008-04-17 04:00:00|3581|3581|3585|3585|3623|3623|3559|3559|10921813
1208491200000|2008-04-18 04:00:00|3638|3638|3603|3603|3679|3679|3589|3589|13400958
1208750400000|2008-04-21 04:00:00|3590|3590|3596|3596|3610|3610|3554|3554|11007981
1208836800000|2008-04-22 04:00:00|3586|3586|3573|3573|3638|3638|3548|3548|11091259
1208923200000|2008-04-23 04:00:00|3580|3580|3633|3633|3649|3649|3579|3579|9880652
1209009600000|2008-04-24 04:00:00|3640|3640|3636|3636|3673|3673|3596|3596|10906758
1209096000000|2008-04-25 04:00:00|3651|3651|3704|3704|3704|3704|3638|3638|14257193
1209355200000|2008-04-28 04:00:00|3786|3786|3795|3795|3838|3838|3729|3729|22955553
1209441600000|2008-04-29 04:00:00|3798|3798|3821|3821|3841|3841|3783|3783|14991685
1209528000000|2008-04-30 04:00:00|3831|3831|3848|3848|3905|3905|3825|3825|17229922
1209614400000|2008-05-01 04:00:00|3841|3841|3932|3932|3958|3958|3841|3841|14406049
1209700800000|2008-05-02 04:00:00|3950|3950|3959|3959|3994|3994|3918|3918|10725694
1209960000000|2008-05-05 04:00:00|3949|3949|3890|3890|3949|3949|3876|3876|12663467
1210046400000|2008-05-06 04:00:00|3890|3890|3889|3889|3908|3908|3829|3829|13911640
1210132800000|2008-05-07 04:00:00|3847|3847|3828|3828|3876|3876|3809|3809|15388150
1210219200000|2008-05-08 04:00:00|3849|3849|3825|3825|3874|3874|3791|3791|11906528
1210305600000|2008-05-09 04:00:00|3825|3825|3791|3791|3825|3825|3750|3750|11293926
1210564800000|2008-05-12 04:00:00|3802|3802|3806|3806|3813|3813|3764|3764|8864785
1210651200000|2008-05-13 04:00:00|3808|3808|3811|3811|3855|3855|3794|3794|7647159
1210737600000|2008-05-14 04:00:00|3821|3821|3895|3895|3940|3940|3811|3811|14511844
1210824000000|2008-05-15 04:00:00|3893|3893|3890|3890|3899|3899|3840|3840|12134277
1210910400000|2008-05-16 04:00:00|3900|3900|3877|3877|3900|3900|3844|3844|12184703
1211169600000|2008-05-19 04:00:00|3875|3875|3910|3910|3923|3923|3837.2|3837.2|10868641
1211256000000|2008-05-20 04:00:00|3883|3883|3783|3783|3886|3886|3755|3755|15707228
1211342400000|2008-05-21 04:00:00|3797|3797|3722|3722|3803|3803|3702|3702|15998740
1211428800000|2008-05-22 04:00:00|3729|3729|3747|3747|3777|3777|3715|3715|8890306
1211515200000|2008-05-23 04:00:00|3742|3742|3708|3708|3742|3742|3690|3690|8882400
1211860800000|2008-05-27 04:00:00|3703|3703|3738|3738|3758|3758|3675|3675|8964992
1211947200000|2008-05-28 04:00:00|3745|3745|3777|3777|3788|3788|3729|3729|11015919
1212033600000|2008-05-29 04:00:00|3778|3778|3837|3837|3864|3864|3748|3748|9996171
1212120000000|2008-05-30 04:00:00|3841|3841|3847|3847|3887|3887|3817|3817|11834346
1212379200000|2008-06-02 04:00:00|3840|3840|3786|3786|3850|3850|3620|3620|13587584
1212465600000|2008-06-03 04:00:00|3792|3792|3736|3736|3815|3815|3706|3706|11879323
1212552000000|2008-06-04 04:00:00|3752|3752|3698|3698|3770|3770|3634|3634|23120330
1212638400000|2008-06-05 04:00:00|3705|3705|3896|3896|3952|3952|3700|3700|41729916
1212724800000|2008-06-06 04:00:00|3871|3871|3823|3823|3889|3889|3800|3800|18802673
1212984000000|2008-06-09 04:00:00|3826|3826|3794|3794|3868|3868|3773|3773|13389980
1213070400000|2008-06-10 04:00:00|3772|3772|3752|3752|3792|3792|3703|3703|13910591
1213156800000|2008-06-11 04:00:00|3737|3737|3667|3667|3737|3737|3613|3613|19315996
1213243200000|2008-06-12 04:00:00|3689|3689|3663|3663|3756|3756|3617|3617|16005744
1213329600000|2008-06-13 04:00:00|3695|3695|3733|3733|3738|3738|3632|3632|10931501
1213588800000|2008-06-16 04:00:00|3654|3654|3624|3624|3679|3679|3611|3611|15717535
1213675200000|2008-06-17 04:00:00|3635|3635|3589|3589|3638|3638|3580|3580|14403605
1213761600000|2008-06-18 04:00:00|3572|3572|3598|3598|3607|3607|3527|3527|12867318
1213848000000|2008-06-19 04:00:00|3590|3590|3650|3650|3672|3672|3571|3571|15081545
1213934400000|2008-06-20 04:00:00|3616|3616|3538|3538|3662|3662|3526|3526|22118831
1214193600000|2008-06-23 04:00:00|3546|3546|3591|3591|3604|3604|3537|3537|15924417
1214280000000|2008-06-24 04:00:00|3585|3585|3541|3541|3588|3588|3504|3504|13158346
1214366400000|2008-06-25 04:00:00|3548|3548|3559|3559|3609|3609|3528|3528|13436084
1214452800000|2008-06-26 04:00:00|3549|3549|3431|3431|3549|3549|3431|3431|19232344
1214539200000|2008-06-27 04:00:00|3434|3434|3428|3428|3471|3471|3384|3384|17971734
1214798400000|2008-06-30 04:00:00|3427|3427|3540|3540|3558|3558|3415|3415|18053463
1217476800000|2008-07-31 04:00:00|3407|3407|3404|3404|3492|3492|3395|3395|20437913
1217563200000|2008-08-01 04:00:00|3444|3444|3400|3400|3464|3464|3397|3397|16929839
1217822400000|2008-08-04 04:00:00|3413|3413|3383|3383|3431|3431|3350|3350|11209412
1217908800000|2008-08-05 04:00:00|3417|3417|3455|3455|3468|3468|3374|3374|13630942
1217995200000|2008-08-06 04:00:00|3449|3449|3424|3424|3462|3462|3396|3396|12928666
1218081600000|2008-08-07 04:00:00|3403|3403|3370|3370|3428|3428|3341|3341|16211514
1218168000000|2008-08-08 04:00:00|3381|3381|3459|3459|3474|3474|3370|3370|13838742
1218427200000|2008-08-11 04:00:00|3479|3479|3530|3530|3564|3564|3462|3462|12324292
1218513600000|2008-08-12 04:00:00|3525|3525|3482|3482|3526|3526|3461|3461|12805951
1218600000000|2008-08-13 04:00:00|3478|3478|3435|3435|3487|3487|3400|3400|10989835
1218686400000|2008-08-14 04:00:00|3410|3410|3469|3469|3490|3490|3380|3380|11068536
1218772800000|2008-08-15 04:00:00|3484|3484|3496|3496|3525|3525|3470|3470|11371436
1219032000000|2008-08-18 04:00:00|3503|3503|3474|3474|3538|3538|3449|3449|10781593
1219118400000|2008-08-19 04:00:00|3461|3461|3420|3420|3478|3478|3405|3405|9186254
1219204800000|2008-08-20 04:00:00|3435|3435|3445|3445|3475|3475|3383|3383|10784971
1219291200000|2008-08-21 04:00:00|3410|3410|3457|3457|3474|3474|3401|3401|9518156
1219377600000|2008-08-22 04:00:00|3484|3484|3529|3529|3546|3546|3471|3471|10268883
1219636800000|2008-08-25 04:00:00|3542|3542|3446|3446|3542|3542|3430|3430|8904406
1219723200000|2008-08-26 04:00:00|3450|3450|3424|3424|3450|3450|3400|3400|8818468
1219809600000|2008-08-27 04:00:00|3430|3430|3471|3471|3488|3488|3405|3405|9601781
1219896000000|2008-08-28 04:00:00|3486|3486|3547|3547|3555|3555|3480|3480|11147106
1219982400000|2008-08-29 04:00:00|3522|3522|3512|3512|3588|3588|3455|3455|10087972
1220328000000|2008-09-02 04:00:00|3565|3565|3583|3583|3634|3634|3554|3554|13518978
1220414400000|2008-09-03 04:00:00|3569|3569|3570|3570|3598|3598|3548|3548|13144030
1220500800000|2008-09-04 04:00:00|3551|3551|3421|3421|3559|3559|3415|3415|18986330
1220587200000|2008-09-05 04:00:00|3403|3403|3408|3408|3425|3425|3351|3351|14876834
1220846400000|2008-09-08 04:00:00|3472|3472|3512|3512|3517|3517|3443|3443|17183579
1220932800000|2008-09-09 04:00:00|3485|3485|3523|3523|3601|3601|3485|3485|25400412
1221019200000|2008-09-10 04:00:00|3534|3534|3472|3472|3534|3534|3443|3443|29137696
1221105600000|2008-09-11 04:00:00|3434|3434|3473|3473|3488|3488|3405|3405|19380516
1221192000000|2008-09-12 04:00:00|3472|3472|3449|3449|3473|3473|3400|3400|14821859
1221451200000|2008-09-15 04:00:00|3388|3388|3324|3324|3475|3475|3324|3324|24921015
1221537600000|2008-09-16 04:00:00|3297|3297|3284|3284|3329|3329|3162|3162|26491498
1221624000000|2008-09-17 04:00:00|3267|3267|3126|3126|3276|3276|3119|3119|26264412
1221710400000|2008-09-18 04:00:00|3174|3174|3259|3259|3259|3259|3048|3048|31459638
1221796800000|2008-09-19 04:00:00|3359|3359|3330|3330|3400|3400|3277|3277|27000064
1222056000000|2008-09-22 04:00:00|3330|3330|3203|3203|3330|3330|3171|3171|16265168
1222142400000|2008-09-23 04:00:00|3206|3206|3105|3105|3240|3240|3091|3091|14910820
1222228800000|2008-09-24 04:00:00|3132|3132|3128|3128|3141|3141|3080|3080|16229195
1222315200000|2008-09-25 04:00:00|3151|3151|3205|3205|3247|3247|3140|3140|16756301
1222401600000|2008-09-26 04:00:00|3143|3143|3218|3218|3224|3224|3136|3136|12058342
1222660800000|2008-09-29 04:00:00|3175|3175|3062|3062|3200|3200|3025|3025|26533832
1222747200000|2008-09-30 04:00:00|3143|3143|3209|3209|3215|3215|3089|3089|22794678
1222833600000|2008-10-01 04:00:00|3179|3179|3141|3141|3196|3196|3101|3101|17351234
1222920000000|2008-10-02 04:00:00|3140|3140|3127|3127|3177|3177|3089|3089|19732388
1223006400000|2008-10-03 04:00:00|3166|3166|3124|3124|3200|3200|3108|3108|20834732
1223265600000|2008-10-06 04:00:00|3059|3059|2996|2996|3122|3122|2902|2902|32572313
1223352000000|2008-10-07 04:00:00|2995|2995|2889|2889|3071|3071|2875|2875|28359293
1223438400000|2008-10-08 04:00:00|2804|2804|2773|2773|2920|2920|2772|2772|33636143
1223524800000|2008-10-09 04:00:00|2801|2801|2593|2593|2827|2827|2587|2587|29408975
1223611200000|2008-10-10 04:00:00|2418|2418|2677|2677|2809|2809|2307|2307|49651856
1223870400000|2008-10-13 04:00:00|2735|2735|2893|2893|2914|2914|2700|2700|23613985
1223956800000|2008-10-14 04:00:00|2998|2998|2895|2895|3050|3050|2825|2825|21293786
1224043200000|2008-10-15 04:00:00|2840|2840|2664|2664|2840|2840|2645|2645|19436972
1224129600000|2008-10-16 04:00:00|2661|2661|2741|2741|2771|2771|2518|2518|23066300
1224216000000|2008-10-17 04:00:00|2675|2675|2719|2719|2844|2844|2618|2618|21048228
1224475200000|2008-10-20 04:00:00|2761|2761|2899|2899|2904|2904|2721.88|2721.88|15615713
1224561600000|2008-10-21 04:00:00|2851|2851|2801|2801|2919|2919|2781|2781|14458681
1224648000000|2008-10-22 04:00:00|2735|2735|2575|2575|2765|2765|2500|2500|23167017
1224734400000|2008-10-23 04:00:00|2611|2611|2624|2624|2723|2723|2503|2503|27276111
1224820800000|2008-10-24 04:00:00|2432|2432|2508|2508|2647|2647|2426|2426|22793775
1225080000000|2008-10-27 04:00:00|2610|2610|2761|2761|2837|2837|2586|2586|33249186
1225166400000|2008-10-28 04:00:00|2827|2827|3165|3165|3168|3168|2786|2786|35452719
1225252800000|2008-10-29 04:00:00|3139|3139|3050|3050|3165|3165|2998|2998|30253532
1225339200000|2008-10-30 04:00:00|3160|3160|3050|3050|3181|3181|2979|2979|18419364
1225425600000|2008-10-31 04:00:00|3068|3068|2967|2967|3141|3141|2959|2959|23940103
1225688400000|2008-11-03 05:00:00|3012|3012|3075|3075|3106|3106|2992|2992|14552237
1225774800000|2008-11-04 05:00:00|3167|3167|3261|3261|3306|3306|3151|3151|19466924
1225861200000|2008-11-05 05:00:00|3222|3222|3084|3084|3241|3241|3056|3056|17842294
1225947600000|2008-11-06 05:00:00|3091|3091|2925|2925|3121|3121|2887|2887|23052539
1226034000000|2008-11-07 05:00:00|2984|2984|3005|3005|3016|3016|2926|2926|18661721
1226293200000|2008-11-10 05:00:00|3094|3094|3049|3049|3115|3115|3013|3013|15067465
1226379600000|2008-11-11 05:00:00|3012|3012|2972|2972|3057|3057|2942|2942|18843070
1226466000000|2008-11-12 05:00:00|2960|2960|2896|2896|2969|2969|2869|2869|17521710
1226552400000|2008-11-13 05:00:00|2903|2903|3114|3114|3124|3124|2830|2830|25595135
1226638800000|2008-11-14 05:00:00|3047|3047|3000|3000|3178|3178|2963|2963|23264243
1226898000000|2008-11-17 05:00:00|2987|2987|2924|2924|3025|3025|2865|2865|16371786
1226984400000|2008-11-18 05:00:00|2900|2900|2850|2850|2975|2975|2758|2758|27455140
1227070800000|2008-11-19 05:00:00|2883|2883|2694|2694|2884|2884|2694|2694|25516887
1227157200000|2008-11-20 05:00:00|2654|2654|2650|2650|2882|2882|2627|2627|30243210
1227243600000|2008-11-21 05:00:00|2740|2740|2847|2847|2864|2864|2623|2623|32820139
1227502800000|2008-11-24 05:00:00|2900|2900|2973|2973|3073|3073|2896|2896|29243711
1227589200000|2008-11-25 05:00:00|3025|3025|3058|3058|3100|3100|2963|2963|20955683
1227675600000|2008-11-26 05:00:00|2982|2982|3254|3254|3289|3289|2970|2970|24919034
1227848400000|2008-11-28 05:00:00|3249|3249|3265|3265|3300|3300|3214|3214|7626593
1228107600000|2008-12-01 05:00:00|3214|3214|3067|3067|3216|3216|3050|3050|20435088
1228194000000|2008-12-02 05:00:00|3119|3119|3213|3213|3239|3239|3085|3085|21779034
1228280400000|2008-12-03 05:00:00|3143|3143|3319|3319|3342|3342|3120|3120|24696328
1228366800000|2008-12-04 05:00:00|3273|3273|3215|3215|3351|3351|3162|3162|19350572
1228453200000|2008-12-05 05:00:00|3187|3187|3319|3319|3334.5|3334.5|3098|3098|20039527
1228712400000|2008-12-08 05:00:00|3400|3400|3423|3423|3490|3490|3360|3360|24800964
1228798800000|2008-12-09 05:00:00|3401|3401|3335|3335|3425|3425|3307|3307|23035239
1228885200000|2008-12-10 05:00:00|3387|3387|3274|3274|3408|3408|3266|3266|26570145
1228971600000|2008-12-11 05:00:00|3253|3253|3247|3247|3346|3346|3218|3218|22041848
1229058000000|2008-12-12 05:00:00|3174|3174|3280|3280|3327|3327|3174|3174|20547734
1229317200000|2008-12-15 05:00:00|3294|3294|3230|3230|3317|3317|3168|3168|20723084
1229403600000|2008-12-16 05:00:00|3275|3275|3350|3350|3430|3430|3225|3225|28880145
1229490000000|2008-12-17 05:00:00|3329|3329|3405|3405|3461|3461|3305|3305|18495343
1229576400000|2008-12-18 05:00:00|3423|3423|3330|3330|3437|3437|3294|3294|19224174
1229662800000|2008-12-19 05:00:00|3369|3369|3319|3319|3440|3440|3315|3315|27740087
1229922000000|2008-12-22 05:00:00|3342|3342|3342|3342|3392|3392|3263|3263|15350182
1230008400000|2008-12-23 05:00:00|3356|3356|3279|3279|3379|3379|3267|3267|12610575
1230094800000|2008-12-24 05:00:00|3288|3288|3285|3285|3334|3334|3277|3277|4144308
1230267600000|2008-12-26 05:00:00|3296|3296|3319|3319|3330|3330|3288|3288|4870193
1230526800000|2008-12-29 05:00:00|3335|3335|3314|3314|3343|3343|3258|3258|10165883
1230613200000|2008-12-30 05:00:00|3337|3337|3323|3323|3345|3345|3268|3268|12645767
1230699600000|2008-12-31 05:00:00|3318|3318|3390|3390|3434|3434|3303|3303|16347325
1230872400000|2009-01-02 05:00:00|3412|3412|3464|3464|3476|3476|3355.01|3355.01|13926618
1231131600000|2009-01-05 05:00:00|3370|3370|3248|3248|3370|3370|3184|3184|33857618
1231218000000|2009-01-06 05:00:00|3268|3268|3196|3196|3275|3275|3148|3148|26449417
1231304400000|2009-01-07 05:00:00|3182|3182|3190|3190|3246|3246|3155|3155|21317556
1231390800000|2009-01-08 05:00:00|3186|3186|3239|3239|3253|3253|3171|3171|16340174
1231477200000|2009-01-09 05:00:00|3250|3250|3216|3216|3264|3264|3201|3201|17448861
1231736400000|2009-01-12 05:00:00|3222|3222|3179|3179|3244|3244|3156|3156|22425434
1231822800000|2009-01-13 05:00:00|3180|3180|3150|3150|3184|3184|3072|3072|19291118
1231909200000|2009-01-14 05:00:00|3114|3114|3056|3056|3127|3127|3031.5|3031.5|19063838
1231995600000|2009-01-15 05:00:00|3016|3016|2990|2990|3028|3028|2858|2858|30093366
1232082000000|2009-01-16 05:00:00|3056|3056|2996|2996|3060|3060|2937|2937|19203178
1232427600000|2009-01-20 05:00:00|2998|2998|2987|2987|3060|3060|2978|2978|22447639
1232514000000|2009-01-21 05:00:00|3025|3025|3090|3090|3096|3096|2993|2993|17559762
1232600400000|2009-01-22 05:00:00|3073|3073|3016|3016|3073|3073|2935|2935|18410141
1232686800000|2009-01-23 05:00:00|2977|2977|3044|3044|3076|3076|2927|2927|15279631
1232946000000|2009-01-26 05:00:00|3034|3034|3099|3099|3133|3133|3026|3026|20774740
1233032400000|2009-01-27 05:00:00|2970|2970|2996|2996|3022|3022|2896|2896|31453531
1233118800000|2009-01-28 05:00:00|3000|3000|3092|3092|3100|3100|2973|2973|24887335
1233205200000|2009-01-29 05:00:00|3084|3084|3023|3023|3084|3084|2971|2971|16267174
1233291600000|2009-01-30 05:00:00|3027|3027|2987|2987|3065|3065|2967|2967|16643110
1233550800000|2009-02-02 05:00:00|3027|3027|3059|3059|3090|3090|2976|2976|14463050
1233637200000|2009-02-03 05:00:00|3126|3126|3156|3156|3168|3168|3067|3067|16953878
1233723600000|2009-02-04 05:00:00|3165|3165|3061|3061|3185|3185|3051|3051|17811889
1233810000000|2009-02-05 05:00:00|2995|2995|3119|3119|3152|3152|2995|2995|21165109
1233896400000|2009-02-06 05:00:00|3132|3132|3172|3172|3220|3220|3101|3101|17399497
1234155600000|2009-02-09 05:00:00|3197|3197|3139|3139|3198|3198|3128|3128|14570021
1234242000000|2009-02-10 05:00:00|3130|3130|3000|3000|3150|3150|2980|2980|20229700
1234328400000|2009-02-11 05:00:00|3035|3035|2998|2998|3040|3040|2963|2963|12568829
1234414800000|2009-02-12 05:00:00|2978|2978|2986|2986|2990|2990|2897|2897|17242656
1234501200000|2009-02-13 05:00:00|2973|2973|2956|2956|3021|3021|2943|2943|14054093
1234846800000|2009-02-17 05:00:00|2879|2879|2826|2826|2925|2925|2807|2807|19685933
1234933200000|2009-02-18 05:00:00|2845|2845|2807|2807|2850|2850|2767|2767|18429603
1235019600000|2009-02-19 05:00:00|2849|2849|2799|2799|2867|2867|2792|2792|14828005
1235106000000|2009-02-20 05:00:00|2762|2762|2881|2881|2900|2900|2762|2762|28391790
1235365200000|2009-02-23 05:00:00|2902|2902|2785|2785|2910|2910|2779|2779|18062261
1235451600000|2009-02-24 05:00:00|2800|2800|2857|2857|2872|2872|2768|2768|18016882
1235538000000|2009-02-25 05:00:00|2848|2848|2855|2855|2899|2899|2796|2796|24116926
1235624400000|2009-02-26 05:00:00|2885|2885|2848|2848|2907|2907|2823|2823|17097938
1235710800000|2009-02-27 05:00:00|2826|2826|2853|2853|2906|2906|2813|2813|23287711
1235970000000|2009-03-02 05:00:00|2806|2806|2752|2752|2835|2835|2739|2739|30947372
1236056400000|2009-03-03 05:00:00|2751|2751|2731|2731|2788|2788|2715|2715|23517039
1236142800000|2009-03-04 05:00:00|2777|2777|2815|2815|2860|2860|2716|2716|19059227
1236229200000|2009-03-05 05:00:00|2756|2756|2791|2791|2896|2896|2740|2740|23034398
1236315600000|2009-03-06 05:00:00|2796|2796|2728|2728|2835|2835|2655|2655|29260599
1236571200000|2009-03-09 04:00:00|2697|2697|2618|2618|2708|2708|2610|2610|22060047
1236657600000|2009-03-10 04:00:00|2665|2665|2761|2761|2762|2762|2631|2631|19240096
1236744000000|2009-03-11 04:00:00|2800|2800|2744|2744|2800|2800|2726|2726|14007228
1236830400000|2009-03-12 04:00:00|2744|2744|2814|2814|2816|2816|2730|2730|21138725
1236916800000|2009-03-13 04:00:00|2829|2829|2840|2840|2846|2846|2785|2785|15077995
1237176000000|2009-03-16 04:00:00|2869|2869|2855|2855|2909|2909|2800|2800|18194220
1237262400000|2009-03-17 04:00:00|2849|2849|2983|2983|2983|2983|2849|2849|22504835
1237348800000|2009-03-18 04:00:00|2958|2958|3077|3077|3100|3100|2958|2958|28315924
1237435200000|2009-03-19 04:00:00|3080|3080|3025|3025|3095|3095|2970|2970|20275453
1237521600000|2009-03-20 04:00:00|3043|3043|2961|2961|3059|3059|2955|2955|25920297
1237780800000|2009-03-23 04:00:00|3020|3020|3107|3107|3107|3107|2981.5|2981.5|19383366
1237867200000|2009-03-24 04:00:00|3104|3104|3053|3053|3114.92|3114.92|3048|3048|16006655
1237953600000|2009-03-25 04:00:00|3072|3072|3015|3015|3075|3075|2940|2940|29525488
1238040000000|2009-03-26 04:00:00|3044|3044|3054|3054|3057|3057|2944|2944|22672209
1238126400000|2009-03-27 04:00:00|3038|3038|3062|3062|3076.5|3076.5|3013|3013|14399587
1238385600000|2009-03-30 04:00:00|3022|3022|3022|3022|3039|3039|2971|2971|19895779
1238472000000|2009-03-31 04:00:00|3054|3054|3020|3020|3098|3098|3002|3002|21410530
1238558400000|2009-04-01 04:00:00|2986|2986|3122|3122|3141|3141|2983|2983|25729233
1238644800000|2009-04-02 04:00:00|3170.5|3170.5|3246|3246|3305|3305|3149|3149|28844470
1238731200000|2009-04-03 04:00:00|3255|3255|3279|3279|3291|3291|3235|3235|16636638
1238990400000|2009-04-06 04:00:00|3261|3261|3303|3303|3307|3307|3242|3242|18298385
1239076800000|2009-04-07 04:00:00|3233|3233|3172|3172|3233|3233|3143|3143|14519154
1239163200000|2009-04-08 04:00:00|3190|3190|3168|3168|3205|3205|3140|3140|13273026
1239249600000|2009-04-09 04:00:00|3208|3208|3210|3210|3219|3219|3184|3184|16449729
1239595200000|2009-04-13 04:00:00|3178|3178|3174|3174|3204|3204|3144|3144|11925700
1239681600000|2009-04-14 04:00:00|3141|3141|3130|3130|3155|3155|3089|3089|16483540
1239768000000|2009-04-15 04:00:00|3120|3120|3169|3169|3174|3174|3118|3118|13408941
1239854400000|2009-04-16 04:00:00|3180|3180|3173|3173|3181|3181|3134|3134|18065558
1239940800000|2009-04-17 04:00:00|3197|3197|3178|3178|3235|3235|3176|3176|18452032
1240200000000|2009-04-20 04:00:00|3165|3165|3093|3093|3189|3189|3077|3077|13729638
1240286400000|2009-04-21 04:00:00|3082|3082|3104|3104|3119|3119|3037|3037|15698095
1240372800000|2009-04-22 04:00:00|3103|3103|3091|3091|3164|3164|3083|3083|16876004
1240459200000|2009-04-23 04:00:00|3107|3107|3100|3100|3119|3119|3046|3046|16050976
1240545600000|2009-04-24 04:00:00|3113|3113|3100|3100|3129|3129|3053|3053|24350529
1240804800000|2009-04-27 04:00:00|3085|3085|3054|3054|3104|3104|3011|3011|24018628
1240891200000|2009-04-28 04:00:00|3081|3081|3096|3096|3109|3109|3025|3025|19234860
1240977600000|2009-04-29 04:00:00|3105|3105|3041|3041|3125|3125|3015|3015|20129937
1241064000000|2009-04-30 04:00:00|3074|3074|3034|3034|3077|3077|2999|2999|22438662
1241150400000|2009-05-01 04:00:00|3036|3036|3055|3055|3066|3066|3010|3010|12197618
1241409600000|2009-05-04 04:00:00|3082|3082|3104|3104|3134|3134|3070|3070|15175747
1241496000000|2009-05-05 04:00:00|3101|3101|3063|3063|3120|3120|3051|3051|16397310
1241582400000|2009-05-06 04:00:00|3061|3061|3076|3076|3080|3080|3030|3030|13738970
1241668800000|2009-05-07 04:00:00|3061|3061|2986|2986|3070|3070|2936|2936|24853050
1241755200000|2009-05-08 04:00:00|3010|3010|2985|2985|3022|3022|2954|2954|15457161
1242014400000|2009-05-11 04:00:00|2990|2990|2982|2982|3015|3015|2957|2957|12976243
1242100800000|2009-05-12 04:00:00|3000|3000|3040|3040|3058|3058|2992|2992|13739383
1242187200000|2009-05-13 04:00:00|3049|3049|2975|2975|3082|3082|2968|2968|15174186
1242273600000|2009-05-14 04:00:00|2982|2982|2998|2998|3024|3024|2971|2971|12665813
1242360000000|2009-05-15 04:00:00|3007|3007|2961|2961|3011|3011|2945|2945|14252000
1242619200000|2009-05-18 04:00:00|2976|2976|2970|2970|3007|3007|2958|2958|13732844
1242705600000|2009-05-19 04:00:00|2979|2979|2965|2965|2987|2987|2953|2953|11256735
1242792000000|2009-05-20 04:00:00|2982|2982|2983|2983|3017|3017|2976|2976|18315632
1242878400000|2009-05-21 04:00:00|2957|2957|2916|2916|2964|2964|2880|2880|16839430
1242964800000|2009-05-22 04:00:00|2919|2919|2881|2881|2920|2920|2875|2875|9737139
1243310400000|2009-05-26 04:00:00|2868|2868|2963|2963|2973|2973|2864|2864|12109876
1243396800000|2009-05-27 04:00:00|2965|2965|2895|2895|2969|2969|2887|2887|12851546
1243483200000|2009-05-28 04:00:00|2912|2912|2927|2927|2946|2946|2890|2890|14589759
1243569600000|2009-05-29 04:00:00|2938|2938|2926|2926|2940|2940|2874|2874|18058065
1243828800000|2009-06-01 04:00:00|2953|2953|2925|2925|2960|2960|2910|2910|18639948
1243915200000|2009-06-02 04:00:00|2930|2930|2957|2957|2968|2968|2912|2912|16528316
1244001600000|2009-06-03 04:00:00|2951|2951|2959|2959|2985|2985|2910|2910|16855710
1244088000000|2009-06-04 04:00:00|2968|2968|2957|2957|2982|2982|2944.5|2944.5|13843421
1244174400000|2009-06-05 04:00:00|2981|2981|2925|2925|2981|2981|2914|2914|12775595
1244433600000|2009-06-08 04:00:00|2915|2915|2928|2928|2953|2953|2898|2898|12360385
1244520000000|2009-06-09 04:00:00|2940|2940|2942|2942|2957|2957|2900|2900|13294629
1244606400000|2009-06-10 04:00:00|2951|2951|2953|2953|2976|2976|2917|2917|11717378
1244692800000|2009-06-11 04:00:00|2949|2949|2975|2975|3008|3008|2945|2945|12552580
1244779200000|2009-06-12 04:00:00|2969|2969|2992|2992|3006|3006|2961|2961|22900955
1245038400000|2009-06-15 04:00:00|2984|2984|2973|2973|2996|2996|2951|2951|14255355
1245124800000|2009-06-16 04:00:00|2986|2986|2954|2954|2986|2986|2950|2950|14520914
1245211200000|2009-06-17 04:00:00|2958|2958|2978|2978|3004|3004|2958|2958|12261119
1245297600000|2009-06-18 04:00:00|3001|3001|3009|3009|3040|3040|2980|2980|14353661
1245384000000|2009-06-19 04:00:00|3042|3042|2966|2966|3043|3043|2958|2958|20877649
1245643200000|2009-06-22 04:00:00|2953|2953|3002|3002|3017|3017|2948|2948|22305674
1245729600000|2009-06-23 04:00:00|3010|3010|3052|3052|3066|3066|3001|3001|15896970
1245816000000|2009-06-24 04:00:00|3081|3081|3080|3080|3103|3103|3065|3065|14284891
1245902400000|2009-06-25 04:00:00|3072|3072|3109|3109|3122|3122|3052|3052|13130842
1245988800000|2009-06-26 04:00:00|3100|3100|3099|3099|3112|3112|3075|3075|10941826
1246248000000|2009-06-29 04:00:00|3100|3100|3136|3136|3138|3138|3083|3083|10679368
1246334400000|2009-06-30 04:00:00|3144|3144|3073|3073|3144|3144|3055|3055|17014903
1246420800000|2009-07-01 04:00:00|3083|3083|3082|3082|3100|3100|3062|3062|11545335
1246507200000|2009-07-02 04:00:00|3047|3047|3018|3018|3053|3053|3016|3016|12704987
1246852800000|2009-07-06 04:00:00|3003|3003|3036|3036|3055|3055|3002|3002|13080733
1246939200000|2009-07-07 04:00:00|3039|3039|2964|2964|3040|3040|2955|2955|16201588
1247025600000|2009-07-08 04:00:00|2940|2940|2865|2865|2940|2940|2841|2841|20447412
1247112000000|2009-07-09 04:00:00|2882|2882|2864|2864|2883|2883|2837|2837|14280369
1247198400000|2009-07-10 04:00:00|2848|2848|2862|2862|2869|2869|2831|2831|12628128
1247457600000|2009-07-13 04:00:00|2862|2862|2905|2905|2908|2908|2842|2842|12924415
1247544000000|2009-07-14 04:00:00|2902|2902|2895|2895|2917|2917|2874|2874|12801015
1247630400000|2009-07-15 04:00:00|2911|2911|2934|2934|2959|2959|2901|2901|17970750
1247716800000|2009-07-16 04:00:00|2934|2934|2950|2950|2959|2959|2915|2915|11006320
1247803200000|2009-07-17 04:00:00|2958|2958|2959|2959|2963|2963|2922|2922|10765159
1248062400000|2009-07-20 04:00:00|2969|2969|2977|2977|2980|2980|2945|2945|10446519
1248148800000|2009-07-21 04:00:00|2998|2998|3032|3032|3037|3037|2990|2990|13655342
1248235200000|2009-07-22 04:00:00|3037|3037|3013|3013|3059|3059|3007|3007|13866356
1248321600000|2009-07-23 04:00:00|3042|3042|3127|3127|3164|3164|3025|3025|25201179
1248408000000|2009-07-24 04:00:00|3134|3134|3150|3150|3153|3153|3106|3106|15108695
1248667200000|2009-07-27 04:00:00|3130|3130|3100|3100|3157|3157|3052|3052|19139303
1248753600000|2009-07-28 04:00:00|3088|3088|3140|3140|3142.25|3142.25|3076|3076|16838087
1248840000000|2009-07-29 04:00:00|3126|3126|3198|3198|3201|3201|3108.5|3108.5|20716232
1248926400000|2009-07-30 04:00:00|3216|3216|3231|3231|3269|3269|3209|3209|19357810
1249012800000|2009-07-31 04:00:00|3224|3224|3207|3207|3234|3234|3184|3184|25894854
1249272000000|2009-08-03 04:00:00|3237|3237|3203|3203|3253|3253|3184|3184|14228655
1249358400000|2009-08-04 04:00:00|3206|3206|3186|3186|3222|3222|3161.75|3161.75|10926051
1249444800000|2009-08-05 04:00:00|3189|3189|3127|3127|3189|3189|3116|3116|17410457
1249531200000|2009-08-06 04:00:00|3135|3135|3096|3096|3138|3138|3072|3072|14842614
1249617600000|2009-08-07 04:00:00|3124|3124|3108|3108|3135|3135|3097.1|3097.1|10303473
1249876800000|2009-08-10 04:00:00|3103|3103|3092|3092|3126|3126|3072|3072|8936288
1249963200000|2009-08-11 04:00:00|3085|3085|3060|3060|3092|3092|3057|3057|9821197
1250049600000|2009-08-12 04:00:00|3071|3071|3121|3121|3143|3143|3059|3059|23401244
1250136000000|2009-08-13 04:00:00|3127|3127|3104|3104|3135|3135|3077|3077|10213718
1250222400000|2009-08-14 04:00:00|3104|3104|3108|3108|3120|3120|3075|3075|7837513
1250481600000|2009-08-17 04:00:00|3074|3074|3022|3022|3090|3090|3014|3014|12661283
1250568000000|2009-08-18 04:00:00|3031|3031|3028|3028|3038|3038|3001|3001|9634065
1250654400000|2009-08-19 04:00:00|3016|3016|3043|3043|3053|3053|3000|3000|10794762
1250740800000|2009-08-20 04:00:00|3045|3045|3071|3071|3082|3082|3036|3036|9391398
1250827200000|2009-08-21 04:00:00|3106|3106|3137|3137|3147|3147|3071|3071|14034262
1251086400000|2009-08-24 04:00:00|3136|3136|3141|3141|3153|3153|3126|3126|8607045
1251172800000|2009-08-25 04:00:00|3148|3148|3131|3131|3167|3167|3130|3130|10207716
1251259200000|2009-08-26 04:00:00|3121|3121|3148|3148|3179|3179|3121|3121|12477116
1251345600000|2009-08-27 04:00:00|3162|3162|3105|3105|3162|3162|3094|3094|14107531
1251432000000|2009-08-28 04:00:00|3117|3117|3102|3102|3133|3133|3081|3081|13792834
1251691200000|2009-08-31 04:00:00|3090|3090|3104|3104|3106|3106|3071|3071|12443575
1251777600000|2009-09-01 04:00:00|3087|3087|3037|3037|3089|3089|3028|3028|15398493
1251864000000|2009-09-02 04:00:00|3029|3029|3014|3014|3047|3047|3009|3009|10780122
1251950400000|2009-09-03 04:00:00|3015|3015|3024|3024|3036|3036|3005|3005|10708056
1252036800000|2009-09-04 04:00:00|3019|3019|3060|3060|3061|3061|3012|3012|7346742
1252382400000|2009-09-08 04:00:00|3083|3083|3095|3095|3095|3095|3068|3068|16187230
1252468800000|2009-09-09 04:00:00|3099|3099|3089|3089|3103|3103|3072|3072|15310587
1252555200000|2009-09-10 04:00:00|3086|3086|3135|3135|3141|3141|3064|3064|20632383
1252641600000|2009-09-11 04:00:00|3136|3136|3126|3126|3145|3145|3099|3099|20606655
1252900800000|2009-09-14 04:00:00|3100|3100|3107|3107|3118|3118|3090|3090|12300355
1252987200000|2009-09-15 04:00:00|3118|3118|3100|3100|3118|3118|3070|3070|12550804
1253073600000|2009-09-16 04:00:00|3050|3050|3041|3041|3060|3060|3002|3002|27500819
1253160000000|2009-09-17 04:00:00|3041|3041|2951|2951|3047|3047|2951|2951|39235103
1253246400000|2009-09-18 04:00:00|2977|2977|2959|2959|2989|2989|2931|2931|45457905
1253505600000|2009-09-21 04:00:00|2964|2964|2949|2949|2982|2982|2932|2932|20143128
1253592000000|2009-09-22 04:00:00|2961|2961|2951|2951|2962|2962|2930.999|2930.999|15915982
1253678400000|2009-09-23 04:00:00|2964|2964|2988|2988|3036|3036|2955|2955|24207288
1253764800000|2009-09-24 04:00:00|3009|3009|3015|3015|3027|3027|3002|3002|19410586
1253851200000|2009-09-25 04:00:00|2999|2999|2994|2994|3015.95|3015.95|2980|2980|14663461
1254110400000|2009-09-28 04:00:00|3009|3009|3035|3035|3042|3042|3003|3003|11631306
1254196800000|2009-09-29 04:00:00|3026|3026|3016|3016|3029|3029|2996|2996|13052111
1254283200000|2009-09-30 04:00:00|3027|3027|3027|3027|3034|3034|3003|3003|18104442
1254369600000|2009-10-01 04:00:00|3029|3029|3001|3001|3030|3030|2990|2990|22005225
1254456000000|2009-10-02 04:00:00|2998|2998|2989|2989|3015|3015|2986|2986|16538781
1254715200000|2009-10-05 04:00:00|3008|3008|2996|2996|3008|3008|2983|2983|13524588
1254801600000|2009-10-06 04:00:00|3015|3015|3017|3017|3021|3021|2999|2999|16645107
1254888000000|2009-10-07 04:00:00|2977|2977|2938|2938|2981|2981|2922|2922|24149937
1254974400000|2009-10-08 04:00:00|2955|2955|2916|2916|2955|2955|2910|2910|19062818
1255060800000|2009-10-09 04:00:00|2925|2925|2916|2916|2927|2927|2874|2874|23233276
1255320000000|2009-10-12 04:00:00|2920.999|2920.999|2900|2900|2925|2925|2875|2875|16592540
1255406400000|2009-10-13 04:00:00|2901|2901|2902|2902|2918|2918|2879|2879|22088487
1255492800000|2009-10-14 04:00:00|2926|2926|2894|2894|2926|2926|2883|2883|25637929
1255579200000|2009-10-15 04:00:00|2897|2897|2911|2911|2915|2915|2883.99|2883.99|15977661
1255665600000|2009-10-16 04:00:00|2902|2902|2890|2890|2922|2922|2887|2887|21403421
1255924800000|2009-10-19 04:00:00|2903|2903|2896|2896|2905|2905|2880|2880|19671112
1256011200000|2009-10-20 04:00:00|2904|2904|2880|2880|2904|2904|2871|2871|19182101
1256097600000|2009-10-21 04:00:00|2882|2882|2903|2903|2910|2910|2872|2872|24889146
1256184000000|2009-10-22 04:00:00|2917|2917|2902|2902|2949|2949|2897|2897|25032936
1256270400000|2009-10-23 04:00:00|2908|2908|2885|2885|2920|2920|2871|2871|19866365
1256529600000|2009-10-26 04:00:00|2899|2899|2864|2864|2908|2908|2857|2857|26814386
1256616000000|2009-10-27 04:00:00|2899|2899|2920|2920|2928|2928|2887|2887|22986303
1256702400000|2009-10-28 04:00:00|2931|2931|2995|2995|3015|3015|2929|2929|49451889
1256788800000|2009-10-29 04:00:00|3010|3010|3004|3004|3022|3022|2965|2965|21946424
1256875200000|2009-10-30 04:00:00|2998|2998|2959|2959|3045|3045|2931|2931|24418648
1257138000000|2009-11-02 05:00:00|2984|2984|2941|2941|2990|2990|2916|2916|20382390
1257224400000|2009-11-03 05:00:00|2933|2933|2907|2907|2948|2948|2896|2896|20160940
1257310800000|2009-11-04 05:00:00|2920|2920|2910|2910|2930|2930|2904|2904|15135857
1257397200000|2009-11-05 05:00:00|2922|2922|2931|2931|2956.18|2956.18|2922|2922|13822720
1257483600000|2009-11-06 05:00:00|2926|2926|2956|2956|2959|2959|2920|2920|14905710
1257742800000|2009-11-09 05:00:00|2982|2982|3017|3017|3020|3020|2975|2975|19165021
1257829200000|2009-11-10 05:00:00|3014|3014|3031|3031|3039|3039|3009|3009|14575155
1257915600000|2009-11-11 05:00:00|3045|3045|3036|3036|3047|3047|3022|3022|12343778
1258002000000|2009-11-12 05:00:00|3038|3038|3016|3016|3043|3043|3006|3006|12492782
1258088400000|2009-11-13 05:00:00|3023|3023|3013|3013|3037|3037|3000|3000|11855053
1258347600000|2009-11-16 05:00:00|3021|3021|3033|3033|3039|3039|3015|3015|13161737
1258434000000|2009-11-17 05:00:00|3028|3028|3065|3065|3065|3065|3019|3019|16434294
1258520400000|2009-11-18 05:00:00|3066|3066|3066|3066|3069|3069|3037|3037|10618521
1258606800000|2009-11-19 05:00:00|3047|3047|3052|3052|3057|3057|3026|3026|10561652
1258693200000|2009-11-20 05:00:00|3038|3038|3043|3043|3053|3053|3030|3030|11379026
1258952400000|2009-11-23 05:00:00|3075|3075|3133|3133|3140|3140|3057|3057|22038908
1259038800000|2009-11-24 05:00:00|3144|3144|3187|3187|3199|3199|3133|3133|26160948
1259125200000|2009-11-25 05:00:00|3196|3196|3203|3203|3211|3211|3181|3181|16419766
1259298000000|2009-11-27 05:00:00|3151|3151|3163|3163|3183|3183|3115|3115|8552212
1259557200000|2009-11-30 05:00:00|3183|3183|3146|3146|3190|3190|3143|3143|19471226
1259643600000|2009-12-01 05:00:00|3178|3178|3234|3234|3234|3234|3135|3135|22548436
1259730000000|2009-12-02 05:00:00|3229|3229|3265|3265|3291|3291|3229|3229|16575884
1259816400000|2009-12-03 05:00:00|3283|3283|3269|3269|3297|3297|3251|3251|16461077
1259902800000|2009-12-04 05:00:00|3295|3295|3270|3270|3306|3306|3245|3245|16006201
1260162000000|2009-12-07 05:00:00|3278|3278|3325|3325|3357|3357|3275|3275|16127111
1260248400000|2009-12-08 05:00:00|3341|3341|3339|3339|3365|3365|3288|3288|20292487
1260334800000|2009-12-09 05:00:00|3350|3350|3330|3330|3350|3350|3300|3300|18864165
1260421200000|2009-12-10 05:00:00|3320|3320|3366|3366|3372|3372|3320|3320|13125420
1260507600000|2009-12-11 05:00:00|3373|3373|3373|3373|3383|3383|3340|3340|10435111
1260766800000|2009-12-14 05:00:00|3399|3399|3355|3355|3413|3413|3353|3353|11677760
1260853200000|2009-12-15 05:00:00|3364|3364|3301|3301|3370|3370|3286|3286|20645221
1260939600000|2009-12-16 05:00:00|3306|3306|3271|3271|3322|3322|3267|3267|18751431
1261026000000|2009-12-17 05:00:00|3279|3279|3281|3281|3309|3309|3236|3236|16765109
1261112400000|2009-12-18 05:00:00|3294|3294|3280|3280|3310|3310|3266|3266|18116224
1261371600000|2009-12-21 05:00:00|3302|3302|3302|3302|3332|3332|3296|3296|9451635
1261458000000|2009-12-22 05:00:00|3312|3312|3320|3320|3337|3337|3304|3304|12136804
1261544400000|2009-12-23 05:00:00|3343|3343|3323|3323|3347|3347|3310|3310|9408755
1261630800000|2009-12-24 05:00:00|3323|3323|3336|3336|3343|3343|3316|3316|3392295
1261976400000|2009-12-28 05:00:00|3344|3344|3349|3349|3355|3355|3328|3328|8566071
1262062800000|2009-12-29 05:00:00|3349|3349|3343|3343|3361|3361|3340|3340|7790572
1262149200000|2009-12-30 05:00:00|3337|3337|3342|3342|3348|3348|3328|3328|13173066
1262235600000|2009-12-31 05:00:00|3345|3345|3313|3313|3349|3349|3313|3313|7487526
1262581200000|2010-01-04 05:00:00|3340|3340|3328|3328|3345|3345|3309|3309|15173008
1262667600000|2010-01-05 05:00:00|3337|3337|3334|3334|3340|3340|3278|3278|22252076
1262754000000|2010-01-06 05:00:00|3264|3264|3192|3192|3274|3274|3180|3180|35184176
1262840400000|2010-01-07 05:00:00|3210|3210|3173|3173|3210|3210|3153|3153|23925520
1262926800000|2010-01-08 05:00:00|3166|3166|3175|3175|3178|3178|3142|3142|19376776
1263186000000|2010-01-11 05:00:00|3197|3197|3188|3188|3197|3197|3142|3142|20611361
1263272400000|2010-01-12 05:00:00|3178|3178|3191|3191|3192|3192|3169|3169|13512815
1263358800000|2010-01-13 05:00:00|3195|3195|3187|3187|3204|3204|3166|3166|16050474
1263445200000|2010-01-14 05:00:00|3182|3182|3122|3122|3187|3187|3120|3120|21626543
1263531600000|2010-01-15 05:00:00|3120|3120|3058|3058|3132|3132|3045|3045|43749243
1263877200000|2010-01-19 05:00:00|3074|3074|3123|3123|3132|3132|3065|3065|22449382
1263963600000|2010-01-20 05:00:00|3123|3123|3071|3071|3134|3134|3060|3060|28361546
1264050000000|2010-01-21 05:00:00|3079|3079|3063|3063|3097|3097|3026|3026|22109088
1264136400000|2010-01-22 05:00:00|3057|3057|3034|3034|3093|3093|3030|3030|22727026
1264395600000|2010-01-25 05:00:00|3080|3080|3068|3068|3106|3106|3027|3027|19796041
1264482000000|2010-01-26 05:00:00|3040|3040|3017|3017|3053|3053|2975|2975|35462919
1264568400000|2010-01-27 05:00:00|2999|2999|2987|2987|3020|3020|2950|2950|32795557
1264654800000|2010-01-28 05:00:00|2983|2983|2933|2933|3020|3020|2913|2913|33458263
1264741200000|2010-01-29 05:00:00|2945|2945|2942|2942|2976|2976|2921|2921|25407773
1265000400000|2010-02-01 05:00:00|2982|2982|2961|2961|2985|2985|2935|2935|17093589
1265086800000|2010-02-02 05:00:00|2956|2956|2973|2973|2988|2988|2948|2948|16513529
1265173200000|2010-02-03 05:00:00|2974|2974|2919|2919|2982|2982|2902|2902|33636432
1265259600000|2010-02-04 05:00:00|2898|2898|2863|2863|2904|2904|2862|2862|26975127
1265346000000|2010-02-05 05:00:00|2863|2863|2874|2874|2876|2876|2831|2831|23515740
1265605200000|2010-02-08 05:00:00|2879|2879|2837|2837|2882|2882|2837|2837|16611504
1265691600000|2010-02-09 05:00:00|2870|2870|2875|2875|2908|2908|2869|2869|23968299
1265778000000|2010-02-10 05:00:00|2879|2879|2887|2887|2902|2902|2855|2855|15150473
1265864400000|2010-02-11 05:00:00|2886|2886|2904|2904|2920|2920|2868.07|2868.07|15003937
1265950800000|2010-02-12 05:00:00|2892|2892|2893|2893|2902|2902|2871|2871|14221356
1266296400000|2010-02-16 05:00:00|2921|2921|2918|2918|2924|2924|2904|2904|11683720
1266382800000|2010-02-17 05:00:00|2926|2926|2914|2914|2940|2940|2903|2903|13421278
1266469200000|2010-02-18 05:00:00|2914|2914|2915|2915|2925.95|2925.95|2894|2894|11197127
1266555600000|2010-02-19 05:00:00|2902|2902|2902|2902|2928|2928|2891|2891|18481297
1266814800000|2010-02-22 05:00:00|2906|2906|2900|2900|2913|2913|2890|2890|13731415
1266901200000|2010-02-23 05:00:00|2892|2892|2874|2874|2895|2895|2870|2870|14744286
1266987600000|2010-02-24 05:00:00|2877|2877|2896|2896|2900|2900|2871|2871|12452986
1267074000000|2010-02-25 05:00:00|2877|2877|2888|2888|2897|2897|2860|2860|15841622
1267160400000|2010-02-26 05:00:00|2893|2893|2893|2893|2901|2901|2876|2876|12739193
1267419600000|2010-03-01 05:00:00|2897|2897|2899|2899|2910.5|2910.5|2885|2885|16199789
1267506000000|2010-03-02 05:00:00|2905|2905|2926|2926|2928|2928|2890|2890|17353438
1267592400000|2010-03-03 05:00:00|2932|2932|2913|2913|2934|2934|2903|2903|13358115
1267678800000|2010-03-04 05:00:00|2922|2922|2927|2927|2942|2942|2910|2910|13106304
1267765200000|2010-03-05 05:00:00|2929|2929|2923|2923|2935|2935|2911|2911|18742803
1268024400000|2010-03-08 05:00:00|2930|2930|2963|2963|2972|2972|2920|2920|16038237
1268110800000|2010-03-09 05:00:00|2961|2961|2991|2991|3003.5|3003.5|2957|2957|20303542
1268197200000|2010-03-10 05:00:00|2999|2999|2975|2975|3004|3004|2962|2962|18158412
1268283600000|2010-03-11 05:00:00|2974|2974|2984|2984|2985|2985|2960|2960|10990851
1268370000000|2010-03-12 05:00:00|2993|2993|2973|2973|2993|2993|2963|2963|11299194
1268625600000|2010-03-15 04:00:00|2970|2970|2986|2986|2986|2986|2960|2960|12597493
1268712000000|2010-03-16 04:00:00|2995|2995|2993|2993|3000|3000|2977|2977|12872544
1268798400000|2010-03-17 04:00:00|2995|2995|3015|3015|3025|3025|2995|2995|24434332
1268884800000|2010-03-18 04:00:00|3017|3017|3030|3030|3038|3038|3015|3015|11134597
1268971200000|2010-03-19 04:00:00|3045|3045|3041|3041|3054|3054|3025|3025|19890941
1269230400000|2010-03-22 04:00:00|3028|3028|3065|3065|3072|3072|3028|3028|12753278
1269316800000|2010-03-23 04:00:00|3070|3070|3098|3098|3098|3098|3060|3060|14429635
1269403200000|2010-03-24 04:00:00|3090|3090|3046|3046|3095|3095|3040|3040|15008523
1269489600000|2010-03-25 04:00:00|3067|3067|3031|3031|3068|3068|3027|3027|13527305
1269576000000|2010-03-26 04:00:00|3036|3036|3037|3037|3045|3045|3017|3017|12127246
1269835200000|2010-03-29 04:00:00|3058|3058|3045|3045|3059.5|3059.5|3036|3036|14036283
1269921600000|2010-03-30 04:00:00|3111|3111|3123|3123|3150|3150|3102|3102|44284192
1270008000000|2010-03-31 04:00:00|3121|3121|3102|3102|3123|3123|3089|3089|21437104
1270094400000|2010-04-01 04:00:00|3125|3125|3128|3128|3144|3144|3113|3113|17220370
1270440000000|2010-04-05 04:00:00|3171|3171|3146|3146|3171|3171|3129|3129|17682249
1270526400000|2010-04-06 04:00:00|3136|3136|3120|3120|3136|3136|3112|3112|21093385
1270612800000|2010-04-07 04:00:00|3078|3078|3024|3024|3078|3078|3009|3009|27213376
1270699200000|2010-04-08 04:00:00|3015|3015|3016|3016|3028|3028|2986|2986|29617407
1270785600000|2010-04-09 04:00:00|3019|3019|3008|3008|3024|3024|2993|2993|19718329
1271044800000|2010-04-12 04:00:00|3005|3005|2994|2994|3020|3020|2990|2990|18420281
1271131200000|2010-04-13 04:00:00|3000|3000|3007|3007|3015|3015|2976|2976|19017061
1271217600000|2010-04-14 04:00:00|3005|3005|2985|2985|3005|3005|2965|2965|41460699
1271304000000|2010-04-15 04:00:00|2984|2984|2954|2954|2984|2984|2950|2950|27064344
1271390400000|2010-04-16 04:00:00|2949|2949|2958|2958|2978|2978|2948|2948|24676275
1271649600000|2010-04-19 04:00:00|2950|2950|2973|2973|2976|2976|2945|2945|17802741
1271736000000|2010-04-20 04:00:00|2979|2979|2976|2976|2983|2983|2954|2954|14946937
1271822400000|2010-04-21 04:00:00|2979|2979|2956|2956|2983|2983|2943|2943|22657574
1271908800000|2010-04-22 04:00:00|2912|2912|2928|2928|2935|2935|2891|2891|24910356
1271995200000|2010-04-23 04:00:00|2907|2907|2905|2905|2907|2907|2882|2882|24457194
1272254400000|2010-04-26 04:00:00|2898|2898|2894|2894|2910|2910|2884|2884|16346701
1272340800000|2010-04-27 04:00:00|2889|2889|2875|2875|2895|2895|2860|2860|24951328
1272427200000|2010-04-28 04:00:00|2885|2885|2912|2912|2925|2925|2872|2872|26605304
1272513600000|2010-04-29 04:00:00|2922|2922|2922|2922|2932|2932|2912|2912|14873898
1272600000000|2010-04-30 04:00:00|2920|2920|2890|2890|2930.8|2930.8|2889|2889|21917408
1272859200000|2010-05-03 04:00:00|2916|2916|2929|2929|2944|2944|2911|2911|14575071
1272945600000|2010-05-04 04:00:00|2914|2914|2875|2875|2916|2916|2853|2853|34507392
1273032000000|2010-05-05 04:00:00|2864|2864|2868|2868|2893|2893|2858|2858|16275101
1273118400000|2010-05-06 04:00:00|2861|2861|2801|2801|2872|2872|2649|2649|39492547
1273204800000|2010-05-07 04:00:00|2798|2798|2819|2819|2870.5|2870.5|2780|2780|36478880
1273464000000|2010-05-10 04:00:00|2893|2893|2861|2861|2900|2900|2828|2828|25956141
1273550400000|2010-05-11 04:00:00|2846|2846|2840|2840|2865|2865|2825|2825|23242320
1273636800000|2010-05-12 04:00:00|2855|2855|2870|2870|2878|2878|2845|2845|19405885
1273723200000|2010-05-13 04:00:00|2869|2869|2869|2869|2896|2896|2854|2854|13279420
1273809600000|2010-05-14 04:00:00|2859|2859|2851|2851|2885|2885|2835|2835|23075384
1274068800000|2010-05-17 04:00:00|2848|2848|2866|2866|2871|2871|2831|2831|20899729
1274155200000|2010-05-18 04:00:00|2870|2870|2842|2842|2901|2901|2838|2838|21470866
1274241600000|2010-05-19 04:00:00|2831|2831|2851|2851|2862|2862|2829|2829|23891308
1274328000000|2010-05-20 04:00:00|2828|2828|2776|2776|2828|2828|2775|2775|29551677
1274414400000|2010-05-21 04:00:00|2737|2737|2796|2796|2798|2798|2732|2732|34899717
1274673600000|2010-05-24 04:00:00|2777|2777|2749|2749|2782|2782|2739|2739|19356192
1274760000000|2010-05-25 04:00:00|2709|2709|2740|2740|2746|2746|2680|2680|23258815
1274846400000|2010-05-26 04:00:00|2751|2751|2693|2693|2751|2751|2680|2680|28180965
1274932800000|2010-05-27 04:00:00|2722|2722|2758|2758|2759|2759|2701|2701|17535063
1275019200000|2010-05-28 04:00:00|2760|2760|2752|2752|2767|2767|2719|2719|18303624
1275364800000|2010-06-01 04:00:00|2730|2730|2721|2721|2773|2773|2721|2721|14446316
1275451200000|2010-06-02 04:00:00|2725|2725|2759|2759|2760|2760|2709|2709|17796116
1275537600000|2010-06-03 04:00:00|2767|2767|2764|2764|2779|2779|2747|2747|15907873
1275624000000|2010-06-04 04:00:00|2738|2738|2721|2721|2745|2745|2711|2711|21067509
1275883200000|2010-06-07 04:00:00|2727|2727|2708|2708|2737|2737|2708|2708|16489325
1275969600000|2010-06-08 04:00:00|2712|2712|2768|2768|2773|2773|2706|2706|20219545
1276056000000|2010-06-09 04:00:00|2769|2769|2778|2778|2803.5|2803.5|2761|2761|18476355
1276142400000|2010-06-10 04:00:00|2807|2807|2834|2834|2842|2842|2805|2805|16666688
1276228800000|2010-06-11 04:00:00|2816|2816|2856|2856|2856|2856|2800|2800|16912880
1276488000000|2010-06-14 04:00:00|2876|2876|2863|2863|2887|2887|2858|2858|15005097
1276574400000|2010-06-15 04:00:00|2884|2884|2911|2911|2913|2913|2871|2871|19280401
1276660800000|2010-06-16 04:00:00|2906|2906|2918|2918|2921|2921|2898|2898|19451507
1276747200000|2010-06-17 04:00:00|2921|2921|2909|2909|2932|2932|2868.5|2868.5|21064272
1276833600000|2010-06-18 04:00:00|2915|2915|2913|2913|2930|2930|2906|2906|18298605
1277092800000|2010-06-21 04:00:00|2940|2940|2906|2906|2945|2945|2895.1|2895.1|12571763
1277179200000|2010-06-22 04:00:00|2911|2911|2906|2906|2938|2938|2901|2901|14835748
1277265600000|2010-06-23 04:00:00|2920|2920|2933|2933|2947|2947|2914|2914|18661794
1277352000000|2010-06-24 04:00:00|2926|2926|2896|2896|2943|2943|2887|2887|15393664
1277438400000|2010-06-25 04:00:00|2911|2911|2855|2855|2920|2920|2853|2853|20067370
1277697600000|2010-06-28 04:00:00|2873|2873|2871|2871|2885|2885|2854|2854|13177559
1277784000000|2010-06-29 04:00:00|2856|2856|2862|2862|2916|2916|2815|2815|46105421
1277870400000|2010-06-30 04:00:00|2876|2876|2802|2802|2877|2877|2780|2780|27612910
1277956800000|2010-07-01 04:00:00|2801|2801|2813|2813|2820|2820|2760|2760|30406311
1278043200000|2010-07-02 04:00:00|2717|2717|2681|2681|2718|2718|2648|2648|25578944
1278388800000|2010-07-06 04:00:00|2715|2715|2661|2661|2720|2720|2649|2649|39478536
1278475200000|2010-07-07 04:00:00|2612|2612|2652|2652|2653|2653|2599|2599|20721755
1278561600000|2010-07-08 04:00:00|2672|2672|2678|2678|2678|2678|2632|2632|19229272
1278648000000|2010-07-09 04:00:00|2681|2681|2665|2665|2682|2682|2646.5|2646.5|18328392
1278907200000|2010-07-12 04:00:00|2665|2665|2649|2649|2670|2670|2642|2642|20748430
1278993600000|2010-07-13 04:00:00|2685|2685|2689|2689|2707|2707|2671|2671|22709156
1279080000000|2010-07-14 04:00:00|2693|2693|2684|2684|2705|2705|2663|2663|18157947
1279166400000|2010-07-15 04:00:00|2687|2687|2680|2680|2687|2687|2667|2667|18415128
1279252800000|2010-07-16 04:00:00|2678|2678|2669|2669|2700|2700|2660|2660|21672826
1279512000000|2010-07-19 04:00:00|2678|2678|2672|2672|2692|2692|2670|2670|14946947
1279598400000|2010-07-20 04:00:00|2663|2663|2667|2667|2677|2677|2656|2656|21387182
1279684800000|2010-07-21 04:00:00|2680|2680|2652|2652|2681|2681|2641|2641|20639199
1279771200000|2010-07-22 04:00:00|2672|2672|2700|2700|2716|2716|2669|2669|22524104
1279857600000|2010-07-23 04:00:00|2782|2782|2802|2802|2818|2818|2749|2749|47095214
1280116800000|2010-07-26 04:00:00|2821|2820|2828|2827|2830|2829|2814|2813|5362653
1280203200000|2010-07-27 04:00:00|2827|2826|2857|2856|2875|2874|2826|2826|18295420
1280289600000|2010-07-28 04:00:00|2858|2857|2892|2891|2916|2915|2857|2856|21635542
1280376000000|2010-07-29 04:00:00|2893|2892|2886|2885|2920|2919|2879|2878|18601187
1280462400000|2010-07-30 04:00:00|2887|2886|2912|2912|2924|2923|2866|2863|15159418
1280721600000|2010-08-02 04:00:00|2913|2911|2958|2957|2966|2965|2906|2905|20159664
1280808000000|2010-08-03 04:00:00|2957|2956|2945|2944|2980|2979|2938|2938|13875145
1280894400000|2010-08-04 04:00:00|2946|2945|2938|2937|2970|2966|2911|2910|14710638
1280980800000|2010-08-05 04:00:00|2939|2938|2954|2953|2975|2974|2926|2924|11433941
1281067200000|2010-08-06 04:00:00|2940|2940|2955|2955|2957|2957|2919|2919|13054852
1281326400000|2010-08-09 04:00:00|2980|2902|2987|2986|3006|3005|2963|2902|12268084
1281412800000|2010-08-10 04:00:00|2988|2987|3002|3001|3014|3013|2957|2956|11458484
1281499200000|2010-08-11 04:00:00|3001|3000|2958|2957|3006|3005|2952|2951|14029782
1281585600000|2010-08-12 04:00:00|2959|2958|3034|3033|3038|3037|2923|2922|25000548
1281672000000|2010-08-13 04:00:00|3016|3016|3003|3003|3029|3029|2991.5|2991.5|14639586
1281931200000|2010-08-16 04:00:00|2989|2985|2997|2996|3015|3014|2973|2972|10917877
1282017600000|2010-08-17 04:00:00|2998|2997|3021|3020|3038|3037|2997|2996|13621762
1282104000000|2010-08-18 04:00:00|3020|3019|3019|3018|3029|3028|2982|2981|10323951
1282190400000|2010-08-19 04:00:00|3018|3017|2967|2966|3019|3018|2945|2944|14378018
1282276800000|2010-08-20 04:00:00|2943|2943|2937|2937|2960|2960|2914|2914|17318224
1282536000000|2010-08-23 04:00:00|2942|2935|2941|2940|2966|2965|2939|2935|7957396
1282622400000|2010-08-24 04:00:00|2942|2941|2945|2944|2970|2969|2912|2911|13721418
1282708800000|2010-08-25 04:00:00|2946|2945|2969|2968|2975|2974|2920|2919|12292020
1282795200000|2010-08-26 04:00:00|2968|2967|2964|2963|2984|2976|2941|2940|9203192
1282881600000|2010-08-27 04:00:00|2962|2962|2984|2984|2993|2993|2950|2950|12683288
1283140800000|2010-08-30 04:00:00|2983|2975|2950|2949|2988|2987|2945|2944|7188674
1283227200000|2010-08-31 04:00:00|2949|2948|2954|2953|2998|2997|2927|2927|14782891
1283313600000|2010-09-01 04:00:00|2953|2954|3024|3023|3028|3027|2952|2951|19052973
1283400000000|2010-09-02 04:00:00|3025|3024|3008|3007|3030|3028|2993|2992|9500255
1283486400000|2010-09-03 04:00:00|3009|3008|3011|3010|3034|3033|2970|2969|12769755
1283832000000|2010-09-07 04:00:00|3012|3011|3020|3019|3047|3046|3007|3006|10644102
1283918400000|2010-09-08 04:00:00|3021|3020|3043|3042|3050|3049|3020|3019|11036250
1284004800000|2010-09-09 04:00:00|3044|3043|3086|3085|3092|3091|3044|3043|12818502
1284091200000|2010-09-10 04:00:00|3087|3086|3083|3082|3094|3094|3079|3078|10216419
1284350400000|2010-09-13 04:00:00|3082|3081|3088|3087|3105|3104|3062|3061|11105417
1284436800000|2010-09-14 04:00:00|3089|3088|3096|3095|3115|3114|3062|3061|9425759
1284523200000|2010-09-15 04:00:00|3097|3096|3119|3118|3122|3121|3076|3075|11714153
1284609600000|2010-09-16 04:00:00|3118|3117|3141|3140|3147|3146|3094|3093|12546123
1284696000000|2010-09-17 04:00:00|3163|3162|3171|3170|3171|3170|3155|3154|3731582
1284955200000|2010-09-20 04:00:00|3170|3169|3215|3214|3217|3216|3158|3158|17764634
1285041600000|2010-09-21 04:00:00|3214|3213|3229|3228|3250|3249|3190|3189|17017940
1285128000000|2010-09-22 04:00:00|3228|3227|3237|3236|3264|3263|3226|3225|14430672
1285214400000|2010-09-23 04:00:00|3228|3227|3217|3216|3229|3227|3209|3208|1994764
1285300800000|2010-09-24 04:00:00|3247|3247|3264|3264|3268|3268|3240|3240|18656973
1285560000000|2010-09-27 04:00:00|3261|3261|3286|3286|3307|3307|3252.1|3252.1|19804190
1285646400000|2010-09-28 04:00:00|3303|3303|3272|3272|3309|3309|3269|3269|19436612
1285732800000|2010-09-29 04:00:00|3278|3266|3261|3260|3282|3282|3242|3241|11609979
1285819200000|2010-09-30 04:00:00|3262|3261|3265|3264|3309|3308|3252|3251|11287932
1285905600000|2010-10-01 04:00:00|3278|3278|3289|3289|3297|3297|3265|3265|14511764
1286164800000|2010-10-04 04:00:00|3294|3291|3302|3301|3315|3314|3279|3278|12218988
1286251200000|2010-10-05 04:00:00|3301|3300|3356|3355|3368|3367|3298|3297|15843318
1286337600000|2010-10-06 04:00:00|3355|3354|3327|3326|3355|3354|3275|3274|31834405
1286424000000|2010-10-07 04:00:00|3328|3327|3291|3290|3358|3352|3291|3290|17928348
1286510400000|2010-10-08 04:00:00|3290|3289|3290|3289|3314|3312|3262|3261|13339572
1286769600000|2010-10-11 04:00:00|3289|3288|3298|3297|3320|3319|3285|3284|9480659
1286856000000|2010-10-12 04:00:00|3299|3298|3255|3254|3299|3299|3221|3220|18373396
1286942400000|2010-10-13 04:00:00|3254|3253|3219|3218|3254|3253|3218|3217|18621900
1287028800000|2010-10-14 04:00:00|3220|3219|3243|3242|3267|3266|3218|3217|14842577
1287115200000|2010-10-15 04:00:00|3268|3268|3243|3243|3280|3280|3217|3217|31200587
1287374400000|2010-10-18 04:00:00|3256|3255|3258|3257|3293|3292|3251|3246|13077782
1287460800000|2010-10-19 04:00:00|3259|3258|3215|3214|3261|3259|3203|3202|16300523
1287547200000|2010-10-20 04:00:00|3216|3215|3264|3263|3281|3280|3210|3209|12126533
1287633600000|2010-10-21 04:00:00|3265|3264|3249|3248|3287|3284|3219|3218|16993720
1287720000000|2010-10-22 04:00:00|3248|3247|3201|3200|3254|3253|3177|3176|19347165
1287979200000|2010-10-25 04:00:00|3200|3199|3241|3240|3261|3261|3199|3198|12452023
1288065600000|2010-10-26 04:00:00|3240|3239|3252|3251|3271|3270|3235|3234|11009952
1288152000000|2010-10-27 04:00:00|3253|3252|3252|3251|3255|3254|3220|3219|15051603
1288238400000|2010-10-28 04:00:00|3251|3250|3241|3240|3275|3274|3222|3221|12396224
1288324800000|2010-10-29 04:00:00|3237|3237|3248|3248|3256|3256|3221|3221|12076517
1288584000000|2010-11-01 04:00:00|3274|3274|3239|3238|3277|3276|3226|3225|1315854
1288670400000|2010-11-02 04:00:00|3268|3268|3286|3285|3297|3296|3268|3268|1587562
1288756800000|2010-11-03 04:00:00|3286|3286|3300|3299|3305|3304|3274|3273|1053949
1288843200000|2010-11-04 04:00:00|3325|3323|3352|3351|3355|3354|3317|3316|11575060
1288929600000|2010-11-05 04:00:00|3362|3359|3343|3342|3363|3361|3304|3303|10730729
1289192400000|2010-11-08 05:00:00|3331|3322|3316|3315|3335|3333|3293|3292|8199110
1289278800000|2010-11-09 05:00:00|3330|3323|3308|3299|3330|3328|3297|3296|12121501
1289365200000|2010-11-10 05:00:00|3295|3292|3285|3284|3300|3299|3252|3251|11105748
1289451600000|2010-11-11 05:00:00|3279|3278|3262|3261|3290|3289|3247|3246|10232889
1289538000000|2010-11-12 05:00:00|3236|3233|3256|3255|3263|3262|3226|3225|9484118
1289797200000|2010-11-15 05:00:00|3262|3257|3278|3277|3300|3299|3261|3256|11386403
1289883600000|2010-11-16 05:00:00|3274|3257|3219|3218|3274|3267|3199|3198|15114887
1289970000000|2010-11-17 05:00:00|3220|3219|3235|3234|3252|3251|3196|3195|10944302
1290056400000|2010-11-18 05:00:00|3264|3263|3264|3264|3284|3283|3253|3252|10120702
1290142800000|2010-11-19 05:00:00|3273|3258|3259|3258|3273|3262|3223|3222|8539093
1290402000000|2010-11-22 05:00:00|3268|3267|3252|3252|3268|3267|3229|3228|10157690
1290488400000|2010-11-23 05:00:00|3231|3229|3239|3238|3257|3256|3223|3222|10031839
1290574800000|2010-11-24 05:00:00|3251|3245|3236|3235|3268|3267|3223|3222|11795009
1290747600000|2010-11-26 05:00:00|3228|3222|3219|3215|3234|3230|3211|3210|3398820
1291006800000|2010-11-29 05:00:00|3218|3217|3191|3190|3220|3219|3168|3167|12107186
1291093200000|2010-11-30 05:00:00|3173|3167|3202|3201|3216|3215|3161|3160|11101761
1291179600000|2010-12-01 05:00:00|3249|3246|3236|3235|3250|3249|3223|3222|11185490
1291266000000|2010-12-02 05:00:00|3230|3229|3274|3272|3278|3277|3230|3228|15797977
1291352400000|2010-12-03 05:00:00|3261|3246|3290|3289|3290|3289|3242|3241|10070582
1291611600000|2010-12-06 05:00:00|3296|3295|3290|3289|3310|3309|3276|3275|10915474
1291698000000|2010-12-07 05:00:00|3325|3315|3296|3296|3334|3333|3283|3282|16965931
1291784400000|2010-12-08 05:00:00|3312|3304|3298|3297|3321|3320|3289|3288|9257853
1291870800000|2010-12-09 05:00:00|3322|3319|3356|3355|3370|3369|3302|3301|15616538
1291957200000|2010-12-10 05:00:00|3372|3363|3403|3402|3405|3404|3353|3352|15497217
1292216400000|2010-12-13 05:00:00|3428|3420|3412|3411|3447|3446|3410|3409|16034052
1292302800000|2010-12-14 05:00:00|3414|3407|3467|3466|3467|3466|3411|3404|14016581
1292389200000|2010-12-15 05:00:00|3465|3458|3465|3464|3482|3481|3452|3451|11554225
1292475600000|2010-12-16 05:00:00|3467|3463|3478|3477|3483|3482|3445|3444|13089573
1292562000000|2010-12-17 05:00:00|3473|3471|3463|3462|3473|3472|3436|3435|15259438
1292821200000|2010-12-20 05:00:00|3493|3491|3473|3472|3496|3495|3459|3458|10143775
1292907600000|2010-12-21 05:00:00|3479|3470|3495|3494|3500|3499|3463|3462|11039424
1292994000000|2010-12-22 05:00:00|3499|3497|3520|3519|3522|3521|3484|3483|8593927
1293080400000|2010-12-23 05:00:00|3523|3520|3544|3543|3552|3551|3521|3520|8382820
1293426000000|2010-12-27 05:00:00|3552|3541|3550|3549|3557|3556|3531|3530|6603174
1293512400000|2010-12-28 05:00:00|3549|3541|3563|3562|3563|3562|3541|3540|9844082
1293598800000|2010-12-29 05:00:00|3570|3568|3559|3558|3577|3576|3551|3550|8552474
1293685200000|2010-12-30 05:00:00|3558|3555|3558|3557|3568|3567|3551|3550|7156136
1293771600000|2010-12-31 05:00:00|3570|3563|3580|3579|3600|3599|3561|3556|8889952
1294030800000|2011-01-03 05:00:00|3612|3607|3642|3641|3645|3644|3589|3588|15757327
1294117200000|2011-01-04 05:00:00|3661|3660|3716|3715|3717|3716|3645|3644|18586561
1294203600000|2011-01-05 05:00:00|3717|3712|3769|3768|3770|3769|3692|3691|26811996
1294290000000|2011-01-06 05:00:00|3722|3720|3623|3622|3730|3729|3603|3603|29363226
1294376400000|2011-01-07 05:00:00|3604|3602|3591|3590|3604|3603|3542|3541|22731357
1294635600000|2011-01-10 05:00:00|3655|3653|3592|3592|3655|3653|3583|3582|30506098
1294722000000|2011-01-11 05:00:00|3602|3602|3538|3537|3602|3602|3499|3498|35100129
1294808400000|2011-01-12 05:00:00|3569|3567|3548|3547|3576|3575|3537|3536|20460837
1294894800000|2011-01-13 05:00:00|3542|3533|3579|3578|3582|3581|3526|3525|19124307
1294981200000|2011-01-14 05:00:00|3571|3569|3547|3546|3587|3586|3540|3539|17327792
1295326800000|2011-01-18 05:00:00|3540|3539|3438|3436|3551|3550|3437|3436|34864692
1295413200000|2011-01-19 05:00:00|3452|3450|3460|3459|3479|3478|3436|3435|20029539
1295499600000|2011-01-20 05:00:00|3450|3448|3463|3462|3482|3481|3441|3440|13434567
1295586000000|2011-01-21 05:00:00|3487|3480|3496|3495|3517|3516|3476|3474|12116761
1295845200000|2011-01-24 05:00:00|3488|3487|3525|3524|3528|3527|3488|3486|12493600
1295931600000|2011-01-25 05:00:00|3519|3515|3578|3577|3659|3658|3489|3488|34592148
1296018000000|2011-01-26 05:00:00|3632|3631|3639|3638|3648|3647|3602|3601|20718817
1296104400000|2011-01-27 05:00:00|3640|3637|3649|3648|3652|3651|3622|3621|15544927
1296190800000|2011-01-28 05:00:00|3639|3633|3566|3565|3639|3638|3559|3558|15866221
1296450000000|2011-01-31 05:00:00|3564|3560|3561|3560|3591|3590|3539|3538|10493529
1296536400000|2011-02-01 05:00:00|3623|3619|3627|3626|3634|3633|3592|3590|12378153
1296622800000|2011-02-02 05:00:00|3651|3639|3617|3615|3651|3644|3595|3594|9292966
1296709200000|2011-02-03 05:00:00|3604|3602|3637|3636|3648|3647|3593|3592|14687161
1296795600000|2011-02-04 05:00:00|3644|3640|3631|3629|3648|3647|3599|3598|9659164
1297054800000|2011-02-07 05:00:00|3633|3631|3601|3601|3636|3635|3601|3600|11576243
1297141200000|2011-02-08 05:00:00|3615|3602|3635|3634|3642|3641|3581|3580|9582408
1297227600000|2011-02-09 05:00:00|3634|3632|3668|3667|3668|3667|3621|3620|12171858
1297314000000|2011-02-10 05:00:00|3674|3670|3641|3640|3677|3676|3604|3603|16815303
1297400400000|2011-02-11 05:00:00|3645|3641|3640|3639|3652|3649|3611|3610|12784123
1297659600000|2011-02-14 05:00:00|3631|3627|3591|3590|3636|3634|3574|3573|14146716
1297746000000|2011-02-15 05:00:00|3584|3581|3647|3646|3650|3649|3567|3566|13567863
1297832400000|2011-02-16 05:00:00|3644|3639|3617|3615|3647|3646|3595|3594|14323818
1297918800000|2011-02-17 05:00:00|3620|3601|3637|3636|3645|3644|3606|3601|10110592
1298005200000|2011-02-18 05:00:00|3641|3637|3663|3662|3681|3680|3628|3627|11320114
1298350800000|2011-02-22 05:00:00|3625|3618|3600|3599|3632|3630|3586|3585|60139801
1298437200000|2011-02-23 05:00:00|3582|3579|3584|3582|3610|3609|3572|3571|58711493
1298523600000|2011-02-24 05:00:00|3576|3564|3560|3558|3578|3577|3536|3535|70481635
1298610000000|2011-02-25 05:00:00|3556|3555|3598|3597|3604|3603|3552|3551|45196910
1298869200000|2011-02-28 05:00:00|3606|3588|3694|3693|3694|3693|3596|3588|15221963
1298955600000|2011-03-01 05:00:00|3681|3677|3602|3600|3687|3686|3596|3595|16310131
1299042000000|2011-03-02 05:00:00|3610|3594|3633|3632|3653|3652|3596|3594|15377959
1299128400000|2011-03-03 05:00:00|3675|3664|3636|3635|3677|3674|3622|3622|13655403
1299214800000|2011-03-04 05:00:00|3643|3627|3607|3606|3649|3648|3586|3585|12375565
1299474000000|2011-03-07 05:00:00|3616|3610|3600|3599|3624|3620|3593|3592|9265003
1299560400000|2011-03-08 05:00:00|3619|3609|3649|3648|3659|3658|3602|3601|13313212
1299646800000|2011-03-09 05:00:00|3646|3625|3665|3663|3665|3664|3631|3625|9748878
1299733200000|2011-03-10 05:00:00|3636|3628|3640|3640|3657|3656|3618|3617|13486887
1299819600000|2011-03-11 05:00:00|3616|3612|3585|3584|3638|3637|3566|3565|15812917
1300075200000|2011-03-14 04:00:00|3562|3561|3520|3519|3562|3561|3492|3491|22134552
1300161600000|2011-03-15 04:00:00|3444|3438|3486|3485|3500|3499|3337|3335|19439259
1300248000000|2011-03-16 04:00:00|3487|3482|3430|3429|3491|3490|3411|3410|19991946
1300334400000|2011-03-17 04:00:00|3475|3469|3533|3531|3534|3533|3461|3460|14377007
1300420800000|2011-03-18 04:00:00|3567|3562|3583|3581|3583|3582|3536|3535|15116050
1300680000000|2011-03-21 04:00:00|3670|3669|3647|3646|3728|3727|3638|3637|26088517
1300766400000|2011-03-22 04:00:00|3657|3653|3696|3695|3705|3704|3638|3637|16205837
1300852800000|2011-03-23 04:00:00|3672|3671|3698|3697|3707|3706|3646|3645|12236507
1300939200000|2011-03-24 04:00:00|3715|3710|3718|3717|3729|3725|3708|3707|10020556
1301025600000|2011-03-25 04:00:00|3721|3719|3729|3728|3733|3732|3716|3715|9677219
1301284800000|2011-03-28 04:00:00|3747|3745|3776|3775|3792|3791|3742|3740|16448221
1301371200000|2011-03-29 04:00:00|3770|3761|3828|3827|3842|3841|3754|3753|21665254
1301457600000|2011-03-30 04:00:00|3850|3847|3848|3846|3895|3894|3846|3845|23175681
1301544000000|2011-03-31 04:00:00|3858|3853|3856|3855|3878|3877|3834|3833|11875987
1301630400000|2011-04-01 04:00:00|3864|3856|3846|3845|3874|3873|3832|3831|13549895
1301889600000|2011-04-04 04:00:00|3853|3849|3861|3860|3869|3868|3852|3849|10509472
1301976000000|2011-04-05 04:00:00|3870|3865|3838|3837|3870|3865|3828|3827|12124347
1302062400000|2011-04-06 04:00:00|3797|3791|3785|3784|3798|3797|3769|3768|12340375
1302148800000|2011-04-07 04:00:00|3788|3774|3775|3775|3790|3789|3727|3726|12601738
1302235200000|2011-04-08 04:00:00|3789|3781|3771|3770|3789|3788|3757|3756|8456732
1302494400000|2011-04-11 04:00:00|3779|3773|3785|3784|3801|3800|3779|3773|10601495
1302580800000|2011-04-12 04:00:00|3765|3754|3764|3763|3777|3776|3753|3752|8754852
1302667200000|2011-04-13 04:00:00|3778|3761|3770|3769|3791|3790|3763|3761|7899503
1302753600000|2011-04-14 04:00:00|3777|3772|3773|3772|3790|3789|3735|3734|12429251
1302840000000|2011-04-15 04:00:00|3784|3773|3786|3785|3798|3797|3749|3748|8660164
1303099200000|2011-04-18 04:00:00|3761|3750|3731|3730|3772|3771|3716|3715|11376266
1303185600000|2011-04-19 04:00:00|3730|3721|3724|3723|3744|3743|3712|3711|10080437
1303272000000|2011-04-20 04:00:00|3774|3764|3777|3776|3800|3799|3762|3760|12999606
1303358400000|2011-04-21 04:00:00|3704|3703|3691|3691|3710|3709|3650|3650|26712427
1303704000000|2011-04-25 04:00:00|3714|3707|3699|3698|3714|3710|3683|3682|9529907
1303790400000|2011-04-26 04:00:00|3716|3710|3764|3763|3775|3774|3709|3708|12429299
1303876800000|2011-04-27 04:00:00|3766|3762|3826|3825|3842|3841|3766|3762|16267797
1303963200000|2011-04-28 04:00:00|3820|3815|3828|3827|3835|3834|3792|3791|10511179
1304049600000|2011-04-29 04:00:00|3797|3796|3777|3777|3808|3807|3764|3763|10882121
1304308800000|2011-05-02 04:00:00|3838|3832|3755|3754|3838|3832|3745|3744|12452005
1304395200000|2011-05-03 04:00:00|3780|3775|3778|3777|3799|3798|3751|3747|14026366
1304481600000|2011-05-04 04:00:00|3773|3769|3766|3765|3785|3784|3759|3757|10454317
1304568000000|2011-05-05 04:00:00|3767|3757|3713|3712|3774|3773|3691|3690|14253623
1304654400000|2011-05-06 04:00:00|3742|3734|3727|3727|3751|3750|3708|3707|10283697
1304913600000|2011-05-09 04:00:00|3732|3722|3725|3724|3734|3733|3709|3708|7584807
1305000000000|2011-05-10 04:00:00|3736|3728|3761|3760|3768|3767|3726|3724|9119064
1305086400000|2011-05-11 04:00:00|3756|3751|3726|3725|3768|3767|3702|3701|10739518
1305172800000|2011-05-12 04:00:00|3720|3711|3744|3743|3762|3761|3703|3702|9635669
1305259200000|2011-05-13 04:00:00|3751|3742|3726|3724|3751|3742|3696|3695|9756828
1305518400000|2011-05-16 04:00:00|3729|3719|3695|3695|3729|3722|3691|3690|10203241
1305604800000|2011-05-17 04:00:00|3697|3691|3712|3711|3718|3717|3681|3680|11908652
1305691200000|2011-05-18 04:00:00|3716|3703|3708|3707|3716|3714|3691|3690|8798431
1305777600000|2011-05-19 04:00:00|3728|3724|3731|3730|3741|3740|3704|3703|9044684
1305864000000|2011-05-20 04:00:00|3730|3725|3716|3715|3732|3731|3703|3702|9917828
1306123200000|2011-05-23 04:00:00|3675|3671|3686|3685|3693|3692|3665|3664|8314285
1306209600000|2011-05-24 04:00:00|3689|3680|3690|3690|3704|3703|3681|3680|7834533
1306296000000|2011-05-25 04:00:00|3678|3670|3641|3640|3678|3675|3625|3624|12840474
1306382400000|2011-05-26 04:00:00|3633|3628|3662|3661|3676|3675|3631|3628|10016669
1306468800000|2011-05-27 04:00:00|3675|3667|3667|3667|3675|3674|3645|3644|6928181
1306814400000|2011-05-31 04:00:00|3691|3685|3692|3691|3699|3698|3668|3667|7430450
1306900800000|2011-06-01 04:00:00|3656|3652|3629|3628|3688|3687|3623|3622|12665353
1306987200000|2011-06-02 04:00:00|3628|3620|3618|3618|3632|3631|3598|3597|11968891
1307073600000|2011-06-03 04:00:00|3582|3578|3565|3565|3604|3603|3561|3560|11033144
1307332800000|2011-06-06 04:00:00|3560|3556|3522|3521|3560|3558|3517|3516|12692519
1307419200000|2011-06-07 04:00:00|3535|3526|3537|3537|3569|3568|3517|3516|10609236
1307505600000|2011-06-08 04:00:00|3553|3552|3591|3591|3614|3613|3539|3538|18077292
1307592000000|2011-06-09 04:00:00|3601|3595|3569|3569|3602|3601|3551|3550|12496128
1307678400000|2011-06-10 04:00:00|3550|3546|3522|3521|3558|3557|3518|3517|11231444
1307937600000|2011-06-13 04:00:00|3529|3523|3565|3564|3582|3581|3524|3523|10483500
1308024000000|2011-06-14 04:00:00|3582|3579|3560|3558|3589|3588|3551|3550|12695015
1308110400000|2011-06-15 04:00:00|3549|3543|3514|3513|3560|3559|3495|3494|12838678
1308196800000|2011-06-16 04:00:00|3507|3501|3527|3526|3529|3528|3506|3501|9565119
1308283200000|2011-06-17 04:00:00|3551|3544|3550|3549|3593|3592|3544|3543|13025373
1308542400000|2011-06-20 04:00:00|3535|3531|3566|3565|3580|3579|3521|3520|10707886
1308628800000|2011-06-21 04:00:00|3585|3581|3600|3599|3611|3610|3571|3570|11018591
1308715200000|2011-06-22 04:00:00|3590|3587|3595|3595|3607|3606|3587|3586|10849188
1308801600000|2011-06-23 04:00:00|3572|3566|3605|3605|3611|3610|3550|3549|19245497
1308888000000|2011-06-24 04:00:00|3609|3604|3602|3602|3617|3616|3589|3588|13099079
1309147200000|2011-06-27 04:00:00|3614|3613|3640|3640|3650|3649|3596|3595|11532744
1309233600000|2011-06-28 04:00:00|3654|3650|3657|3655|3657|3656|3626|3625|12026587
1309320000000|2011-06-29 04:00:00|3673|3665|3674|3673|3680|3679|3660|3659|9450930
1309406400000|2011-06-30 04:00:00|3693|3689|3722|3721|3725|3724|3681|3680|12995423
1309492800000|2011-07-01 04:00:00|3711|3703|3779|3779|3787|3786|3710|3703|13610886
1309752000000|2011-07-04 04:00:00|||||||||1740532
1309838400000|2011-07-05 04:00:00|3785|3774|3783|3782|3786|3785|3756|3755|11302965
1309924800000|2011-07-06 04:00:00|3739|3738|3754|3753|3755|3754|3715|3714|13771339
1310011200000|2011-07-07 04:00:00|3770|3766|3743|3742|3773|3768|3719|3718|14330664
1310097600000|2011-07-08 04:00:00|3726|3717|3750|3750|3751|3750|3713|3712|11495207
1310356800000|2011-07-11 04:00:00|3711|3705|3714|3713|3718|3717|3702|3700|9935057
1310443200000|2011-07-12 04:00:00|3712|3705|3712|3712|3732|3731|3705|3704|12492105
1310529600000|2011-07-13 04:00:00|3718|3714|3695|3694|3727|3726|3687|3686|10415712
1310616000000|2011-07-14 04:00:00|3694|3690|3689|3688|3737|3736|3682|3681|12303463
1310702400000|2011-07-15 04:00:00|3684|3683|3683|3682|3698|3697|3667|3666|10131117
1310961600000|2011-07-18 04:00:00|3672|3668|3671|3671|3674|3673|3628|3627|9940452
1311048000000|2011-07-19 04:00:00|3681|3680|3697|3696|3698|3697|3659|3658|14512648
1311134400000|2011-07-20 04:00:00|3708|3697|3733|3733|3743|3742|3692|3691|11259166
1311220800000|2011-07-21 04:00:00|3754|3751|3760|3759|3782|3781|3738|3737|16503069
1311307200000|2011-07-22 04:00:00|3704|3693|3675|3675|3718|3717|3644|3643|27120093
1311566400000|2011-07-25 04:00:00|3646|3645|3623|3622|3652|3647|3614|3613|13782870
1311652800000|2011-07-26 04:00:00|3621|3619|3629|3629|3650|3649|3616|3615|10892213
1311739200000|2011-07-27 04:00:00|3620|3618|3623|3622|3644|3643|3614|3613|16873442
1311825600000|2011-07-28 04:00:00|3626|3616|3569|3568|3638|3637|3554|3553|15613443
1311912000000|2011-07-29 04:00:00|3535|3527|3531|3530|3564|3563|3488|3487|13875040
1312171200000|2011-08-01 04:00:00|3637|3635|3588|3585|3640|3639|3516|3515|18272415
1312257600000|2011-08-02 04:00:00|3593|3584|3551|3551|3594|3593|3545|3545|22032103
1312344000000|2011-08-03 04:00:00|3554|3548|3599|3598|3601|3600|3521|3520|18597989
1312430400000|2011-08-04 04:00:00|3555|3552|3494|3494|3589|3588|3494|3493|29446545
1312516800000|2011-08-05 04:00:00|3520|3505|3503|3502|3535|3534|3403|3402|34092263
1312776000000|2011-08-08 04:00:00|3400|3396|3317|3316|3460|3459|3307|3306|43133778
1312862400000|2011-08-09 04:00:00|3330|3325|3430|3429|3430|3429|3229|3228|42588171
1312948800000|2011-08-10 04:00:00|3416|3412|3366|3364|3460|3459|3354|3353|31992305
1313035200000|2011-08-11 04:00:00|3397|3384|3459|3458|3494|3493|3364|3363|24339009
1313121600000|2011-08-12 04:00:00|3486|3482|3432|3431|3491|3490|3408|3407|20515950
1313380800000|2011-08-15 04:00:00|3463|3454|3505|3504|3510|3509|3442|3441|12322664
1313467200000|2011-08-16 04:00:00|3494|3486|3487|3486|3502|3501|3448|3447|12011583
1313553600000|2011-08-17 04:00:00|3500|3496|3560|3559|3566|3565|3500|3496|13832594
1313640000000|2011-08-18 04:00:00|3517|3508|3509|3508|3546|3545|3471|3470|26346842
1313726400000|2011-08-19 04:00:00|3489|3477|3474|3473|3553|3552|3468|3467|21722437
1313985600000|2011-08-22 04:00:00|3543|3538|3484|3483|3543|3540|3476|3475|13950067
1314072000000|2011-08-23 04:00:00|3512|3498|3594|3593|3595|3594|3492|3491|19079415
1314158400000|2011-08-24 04:00:00|3595|3590|3647|3646|3650|3649|3576|3575|14688268
1314244800000|2011-08-25 04:00:00|3646|3639|3579|3578|3651|3650|3566|3565|13106651
1314331200000|2011-08-26 04:00:00|3568|3564|3577|3576|3604|3603|3511|3510|13246846
1314590400000|2011-08-29 04:00:00|3612|3606|3613|3612|3625|3624|3582|3581|11067113
1314676800000|2011-08-30 04:00:00|3621|3620|3630|3629|3649|3648|3608|3606|12338022
1314763200000|2011-08-31 04:00:00|3661|3655|3615|3615|3672|3671|3575|3574|25814133
1314849600000|2011-09-01 04:00:00|3607|3602|3590|3589|3635|3634|3584|3583|16636275
1314936000000|2011-09-02 04:00:00|3561|3560|3555|3554|3594|3593|3551|3550|12313171
1315281600000|2011-09-06 04:00:00|3504|3494|3522|3522|3528|3526|3478|3477|13137711
1315368000000|2011-09-07 04:00:00|3557|3548|3562|3561|3562|3561|3502|3501|14048800
1315454400000|2011-09-08 04:00:00|3549|3537|3535|3534|3572|3571|3530|3529|10385038
1315540800000|2011-09-09 04:00:00|3516|3509|3526|3525|3535|3534|3498|3497|21466101
1315800000000|2011-09-12 04:00:00|3478|3476|3526|3525|3530|3530|3466|3465|14433400
1315886400000|2011-09-13 04:00:00|3525|3518|3549|3549|3560|3559|3507|3506|12611868
1315972800000|2011-09-14 04:00:00|3539|3532|3562|3560|3594|3593|3512|3511|15545199
1316059200000|2011-09-15 04:00:00|3591|3585|3619|3618|3619|3618|3552|3551|11267026
1316145600000|2011-09-16 04:00:00|3640|3636|3672|3671|3675|3674|3626|3622|16983342
1316404800000|2011-09-19 04:00:00|3634|3633|3629|3628|3641|3640|3604|3603|11514084
1316491200000|2011-09-20 04:00:00|3651|3645|3643|3642|3692|3691|3626|3625|12897458
1316577600000|2011-09-21 04:00:00|3639|3634|3584|3583|3669|3668|3583|3583|13384461
1316664000000|2011-09-22 04:00:00|3521|3513|3561|3560|3576|3575|3507|3502|26021083
1316750400000|2011-09-23 04:00:00|3547|3543|3586|3585|3594|3593|3539|3534|16254219
1317009600000|2011-09-26 04:00:00|3613|3602|3637|3636|3641|3640|3585|3584|14812219
1317096000000|2011-09-27 04:00:00|3678|3670|3690|3689|3729|3728|3673|3670|16734282
1317182400000|2011-09-28 04:00:00|3688|3680|3685|3685|3734|3734|3678|3678|14670055
1317268800000|2011-09-29 04:00:00|3727|3720|3714|3713|3740|3739|3675|3674|14892725
1317355200000|2011-09-30 04:00:00|3701|3697|3681|3680|3735|3734|3679|3678|14200789
1317614400000|2011-10-03 04:00:00|3675|3669|3635|3634|3715|3714|3625|3624|21061386
1317700800000|2011-10-04 04:00:00|3615|3607|3639|3639|3646|3645|3547|3546|31946933
1317787200000|2011-10-05 04:00:00|3590|3586|3576|3576|3600|3599|3562|3561|20635074
1317873600000|2011-10-06 04:00:00|3580|3575|3590|3590|3600|3599|3558|3557|16912158
1317960000000|2011-10-07 04:00:00|3584|3579|3617|3615|3646|3646|3582|3579|15753362
1318219200000|2011-10-10 04:00:00|3659|3658|3690|3689|3690|3690|3649|3648|8799869
1318305600000|2011-10-11 04:00:00|3671|3668|3652|3651|3681|3680|3647|3646|10537449
1318392000000|2011-10-12 04:00:00|3665|3657|3666|3664|3691|3690|3625|3624|13520672
1318478400000|2011-10-13 04:00:00|3672|3662|3704|3699|3708|3707|3659|3657|11096777
1318564800000|2011-10-14 04:00:00|3734|3730|3735|3734|3736|3734|3711|3710|7794363
1318824000000|2011-10-17 04:00:00|3731|3728|3697|3696|3743|3737|3691|3690|8027874
1318910400000|2011-10-18 04:00:00|3706|3698|3725|3719|3738|3737|3677|3676|11460119
1318996800000|2011-10-19 04:00:00|3723|3720|3708|3706|3744|3743|3697|3696|9867650
1319083200000|2011-10-20 04:00:00|3699|3689|3708|3707|3725|3724|3663|3662|11380762
1319169600000|2011-10-21 04:00:00|3716|3705|3744|3742|3746|3745|3669|3668|15945175
1319428800000|2011-10-24 04:00:00|3746|3738|3696|3695|3746|3745|3677|3676|12945565
1319515200000|2011-10-25 04:00:00|3693|3690|3620|3619|3693|3690|3614|3613|18018545
1319601600000|2011-10-26 04:00:00|3662|3656|3681|3680|3681|3680|3631|3630|15234524
1319688000000|2011-10-27 04:00:00|3735|3733|3766|3765|3784|3784|3702|3701|21788891
1319774400000|2011-10-28 04:00:00|3762|3754|3763|3762|3774|3773|3738|3737|11100038
1320033600000|2011-10-31 04:00:00|3754|3746|3698|3698|3756|3755|3698|3698|12568943
1320120000000|2011-11-01 04:00:00|3693|3687|3650|3648|3718|3717|3643|3642|14625793
1320206400000|2011-11-02 04:00:00|3709|3701|3679|3678|3717|3716|3660|3659|12369959
1320292800000|2011-11-03 04:00:00|3717|3710|3744|3744|3754|3753|3701|3700|11723993
1320379200000|2011-11-04 04:00:00|3729|3727|3719|3716|3732|3731|3686|3686|8183683
1320642000000|2011-11-07 05:00:00|3728|3720|3734|3732|3735|3735|3690|3690|11102807
1320728400000|2011-11-08 05:00:00|3756|3750|3754|3751|3759|3758|3708|3707|9204556
1320814800000|2011-11-09 05:00:00|3704|3704|3690|3689|3737|3736|3675|3674|12769993
1320901200000|2011-11-10 05:00:00|3734|3727|3732|3732|3755|3754|3708|3708|10196396
1320987600000|2011-11-11 05:00:00|3763|3757|3751|3750|3773|3772|3739|3738|7999192
1321246800000|2011-11-14 05:00:00|3736|3729|3701|3700|3736|3731|3684|3683|9769560
1321333200000|2011-11-15 05:00:00|3704|3696|3728|3725|3740|3739|3686|3685|12471970
1321419600000|2011-11-16 05:00:00|3713|3703|3665|3664|3714|3714|3661|3661|12272311
1321506000000|2011-11-17 05:00:00|3677|3670|3672|3671|3708|3707|3645|3645|13645809
1321592400000|2011-11-18 05:00:00|3682|3673|3649|3649|3684|3681|3626|3625|10963383
1321851600000|2011-11-21 05:00:00|3624|3617|3607|3606|3634|3630|3587|3586|11306641
1321938000000|2011-11-22 05:00:00|3620|3607|3621|3620|3627|3626|3586|3585|11441095
1322024400000|2011-11-23 05:00:00|3604|3596|3538|3535|3612|3611|3536|3535|12001795
1322197200000|2011-11-25 05:00:00|3534|3532|3539|3537|3574|3573|3534|3531|4933889
1322456400000|2011-11-28 05:00:00|3620|3618|3625|3624|3642|3641|3601|3600|16242396
1322542800000|2011-11-29 05:00:00|3645|3640|3665|3664|3695|3694|3633|3632|12205724
1322629200000|2011-11-30 05:00:00|3729|3722|3771|3770|3772|3771|3728|3722|13883679
1322715600000|2011-12-01 05:00:00|3766|3763|3775|3774|3775|3774|3750|3749|10057111
1322802000000|2011-12-02 05:00:00|3801|3796|3786|3785|3807|3804|3765|3764|13103893
1323061200000|2011-12-05 05:00:00|3816|3815|3808|3805|3830|3829|3797|3796|11331108
1323147600000|2011-12-06 05:00:00|3819|3814|3832|3832|3858|3857|3808|3807|13045702
1323234000000|2011-12-07 05:00:00|3841|3839|3832|3831|3845|3845|3781|3780|11349557
1323320400000|2011-12-08 05:00:00|3826|3815|3789|3788|3826|3824|3781|3781|10934549
1323406800000|2011-12-09 05:00:00|3811|3805|3842|3840|3850|3849|3798|3796|11462613
1323666000000|2011-12-12 05:00:00|3827|3819|3836|3835|3839|3839|3799|3798|10872153
1323752400000|2011-12-13 05:00:00|3848|3833|3825|3825|3859|3858|3815|3814|10510325
1323838800000|2011-12-14 05:00:00|3836|3824|3823|3823|3851|3850|3805|3804|10782309
1323925200000|2011-12-15 05:00:00|3846|3841|3844|3843|3857|3856|3827|3826|9790681
1324011600000|2011-12-16 05:00:00|3866|3859|3873|3872|3878|3877|3847|3846|14569446
1324270800000|2011-12-19 05:00:00|3880|3879|3863|3862|3910|3909|3849|3848|13170095
1324357200000|2011-12-20 05:00:00|3914|3906|3920|3919|3935|3935|3877|3876|18713018
1324443600000|2011-12-21 05:00:00|3940|3931|3923|3923|3948|3948|3889|3889|14076552
1324530000000|2011-12-22 05:00:00|3934|3925|3929|3928|3947|3946|3924|3923|8336658
1324616400000|2011-12-23 05:00:00|3945|3942|3997|3996|3998|3997|3942|3941|11815413
1324962000000|2011-12-27 05:00:00|3994|3988|4000|3999|4002|4002|3983|3982|6993477
1324962000000|2011-12-27 05:00:00|3994|3988|4000|3999|4002|4002|3983|3982|6993477
1325048400000|2011-12-28 05:00:00|4003|3995|3978|3976|4004|4003|3972|3971|6220849
1325134800000|2011-12-29 05:00:00|3990|3983|4004|4004|4008|4007|3983|3982|7389315
1325221200000|2011-12-30 05:00:00|3987|3981|4009|4009|4025|4024|3982|3981|8461503
1325566800000|2012-01-03 05:00:00|4035|4027|3973|3972|4048|4045|3970|3969|20502565
1325653200000|2012-01-04 05:00:00|3981|3978|3922|3921|3998|3997|3897|3896|26550886
1325739600000|2012-01-05 05:00:00|3921|3918|3894|3893|3929|3928|3871|3870|18365734
1325826000000|2012-01-06 05:00:00|3854|3851|3833|3833|3855|3854|3816|3815|15373927
1326085200000|2012-01-09 05:00:00|3850|3849|3838|3837|3853|3852|3815|3814|11828227
1326171600000|2012-01-10 05:00:00|3863|3859|3857|3856|3882|3881|3856|3855|12333954
1326258000000|2012-01-11 05:00:00|3859|3854|3889|3888|3900|3899|3848|3847|11836426
1326344400000|2012-01-12 05:00:00|3900|3893|3893|3892|3902|3901|3871|3870|8374420
1326430800000|2012-01-13 05:00:00|3884|3880|3892|3891|3896|3896|3859|3859|7315166
1326776400000|2012-01-17 05:00:00|3922|3920|3902|3901|3944|3943|3892|3891|10966289
1326862800000|2012-01-18 05:00:00|3894|3891|3902|3898|3905|3904|3877|3876|10344112
1326949200000|2012-01-19 05:00:00|3898|3896|3899|3898|3912|3911|3890|3889|9420925
1327035600000|2012-01-20 05:00:00|3905|3901|3899|3898|3909|3908|3871|3870|13371111
1327294800000|2012-01-23 05:00:00|3900|3895|3846|3840|3900|3898|3828|3827|17270577
1327381200000|2012-01-24 05:00:00|3805|3803|3779|3778|3812|3811|3731|3730|26062669
1327467600000|2012-01-25 05:00:00|3785|3784|3769|3768|3788|3787|3733|3732|17464617
1327554000000|2012-01-26 05:00:00|3773|3764|3736|3735|3789|3788|3730|3729|15588212
1327640400000|2012-01-27 05:00:00|3753|3747|3725|3724|3763|3763|3724|3724|15288978
1327899600000|2012-01-30 05:00:00|3715|3711|3762|3761|3762|3762|3708|3707|14966554
1327986000000|2012-01-31 05:00:00|3772|3771|3769|3768|3785|3784|3753|3752|11382627
1328072400000|2012-02-01 05:00:00|3815|3813|3780|3779|3827|3826|3774|3773|12295473
1328158800000|2012-02-02 05:00:00|3803|3795|3757|3756|3808|3807|3751|3750|11570683
1328245200000|2012-02-03 05:00:00|3786|3779|3784|3784|3789|3787|3754|3752|10284204
1328504400000|2012-02-06 05:00:00|3792|3782|3812|3811|3819|3818|3785|3782|12804771
1328590800000|2012-02-07 05:00:00|3830|3827|3793|3792|3830|3829|3769|3768|11623197
1328677200000|2012-02-08 05:00:00|3796|3786|3793|3792|3825|3825|3788|3786|8952290
1328763600000|2012-02-09 05:00:00|3798|3794|3795|3794|3799|3798|3777|3776|8267093
1328850000000|2012-02-10 05:00:00|3774|3770|3771|3769|3775|3775|3753|3752|11021453
1329109200000|2012-02-13 05:00:00|3787|3778|3813|3812|3824|3823|3780|3778|11935155
1329195600000|2012-02-14 05:00:00|3803|3801|3804|3803|3815|3814|3776|3775|8951313
1329282000000|2012-02-15 05:00:00|3809|3809|3785|3784|3813|3810|3776|3775|9909769
1329368400000|2012-02-16 05:00:00|3780|3778|3806|3805|3814|3813|3767|3767|8695476
1329454800000|2012-02-17 05:00:00|3836|3825|3846|3845|3855|3855|3816|3815|11154128
1329800400000|2012-02-21 05:00:00|3863|3859|3851|3850|3877|3876|3844|3843|10976311
1329886800000|2012-02-22 05:00:00|3858|3844|3822|3821|3858|3855|3813|3813|8551326
1329973200000|2012-02-23 05:00:00|3817|3807|3812|3812|3817|3816|3789|3788|12880801
1330059600000|2012-02-24 05:00:00|3816|3811|3814|3813|3832|3831|3793|3792|9023377
1330318800000|2012-02-27 05:00:00|3809|3805|3813|3813|3819|3818|3789|3789|8252838
1330405200000|2012-02-28 05:00:00|3810|3804|3817|3815|3835|3834|3810|3804|9982036
1330491600000|2012-02-29 05:00:00|3819|3808|3813|3812|3829|3823|3802|3801|11220648
1330578000000|2012-03-01 05:00:00|3815|3807|3843|3843|3850|3849|3806|3805|10514988
1330664400000|2012-03-02 05:00:00|3850|3849|3866|3866|3881|3880|3844|3843|10961678
1330923600000|2012-03-05 05:00:00|3868|3863|3901|3900|3928|3927|3863|3862|12613932
1331010000000|2012-03-06 05:00:00|3873|3869|3869|3869|3899|3898|3863|3862|10423956
1331096400000|2012-03-07 05:00:00|3879|3874|3888|3887|3903|3902|3871|3870|9657281
1331182800000|2012-03-08 05:00:00|3921|3913|3922|3921|3945|3944|3912|3911|11220121
1331269200000|2012-03-09 05:00:00|3931|3927|3909|3909|3935|3934|3894|3893|10966352
1331524800000|2012-03-12 04:00:00|3911|3901|3931|3931|3947|3946|3903|3900|8925909
1331611200000|2012-03-13 04:00:00|3932|3928|3950|3949|3950|3950|3923|3922|8863703
1331697600000|2012-03-14 04:00:00|3949|3940|3947|3946|3984|3983|3941|3940|10551228
1331784000000|2012-03-15 04:00:00|3957|3948|3954|3953|3957|3955|3928|3927|8930634
1331870400000|2012-03-16 04:00:00|3966|3961|3955|3954|3966|3963|3936|3936|12771863
1332129600000|2012-03-19 04:00:00|3945|3940|3965|3964|3979|3978|3931|3930|8919352
1332216000000|2012-03-20 04:00:00|3952|3947|3963|3962|3971|3970|3945|3944|8971430
1332302400000|2012-03-21 04:00:00|3970|3966|3979|3978|3990|3990|3967|3964|8989544
1332388800000|2012-03-22 04:00:00|3956|3950|3968|3967|3984|3983|3955|3950|10292193
1332475200000|2012-03-23 04:00:00|3969|3965|3943|3942|3969|3967|3931|3930|9530874
1332734400000|2012-03-26 04:00:00|3950|3949|3930|3929|3955|3952|3912|3911|15076819
1332820800000|2012-03-27 04:00:00|3932|3927|3868|3864|3932|3929|3860|3859|20440062
1332907200000|2012-03-28 04:00:00|3850|3848|3825|3824|3854|3853|3809|3808|17487860
1332993600000|2012-03-29 04:00:00|3814|3810|3807|3806|3816|3812|3757|3756|17730236
1333080000000|2012-03-30 04:00:00|3831|3826|3821|3820|3834|3831|3802|3801|9521095
1333339200000|2012-04-02 04:00:00|3835|3825|3852|3851|3861|3860|3822|3821|11382171
1333425600000|2012-04-03 04:00:00|3847|3845|3846|3845|3859|3858|3828|3827|12067011
1333512000000|2012-04-04 04:00:00|3845|3838|3840|3839|3856|3855|3834|3833|12384209
1333598400000|2012-04-05 04:00:00|3788|3786|3767|3766|3792|3791|3753|3752|10274241
1333944000000|2012-04-09 04:00:00|3749|3742|3747|3747|3761|3760|3741|3740|9682896
1334030400000|2012-04-10 04:00:00|3743|3735|3682|3681|3751|3750|3681|3680|13756027
1334116800000|2012-04-11 04:00:00|3704|3697|3740|3739|3746|3745|3701|3697|11415889
1334203200000|2012-04-12 04:00:00|3743|3734|3756|3753|3761|3760|3731|3730|9031534
1334289600000|2012-04-13 04:00:00|3747|3743|3726|3725|3757|3756|3716|3715|8847432
1334548800000|2012-04-16 04:00:00|3740|3736|3743|3743|3755|3754|3722|3721|7385866
1334635200000|2012-04-17 04:00:00|3766|3765|3773|3772|3793|3792|3750|3749|9567002
1334721600000|2012-04-18 04:00:00|3764|3750|3766|3764|3774|3773|3752|3750|7393578
1334808000000|2012-04-19 04:00:00|3813|3812|3816|3815|3860|3859|3796|3795|17310789
1334894400000|2012-04-20 04:00:00|3832|3824|3875|3874|3891|3890|3826|3824|17914423
1335153600000|2012-04-23 04:00:00|3849|3835|3857|3856|3880|3879|3843|3835|13319103
1335240000000|2012-04-24 04:00:00|3872|3867|3950|3949|3955|3954|3868|3863|19001068
1335326400000|2012-04-25 04:00:00|3944|3940|3948|3948|3965|3964|3937|3936|11581559
1335412800000|2012-04-26 04:00:00|3949|3941|4015|4014|4029|4028|3941|3940|16844754
1335499200000|2012-04-27 04:00:00|4019|4015|4024|4023|4045|4044|4015|4014|9517168
1335758400000|2012-04-30 04:00:00|4025|4008|4038|4037|4040|4039|4014|4008|8717004
1335844800000|2012-05-01 04:00:00|4046|4040|4057|4056|4084|4083|4042|4040|12558676
1335931200000|2012-05-02 04:00:00|4053|4043|4060|4059|4063|4062|4035|4034|11342681
1336017600000|2012-05-03 04:00:00|4042|4037|4063|4062|4075|4074|4037|4035|10649072
1336104000000|2012-05-04 04:00:00|4056|4043|4028|4027|4064|4063|4025|4024|9300084
1336363200000|2012-05-07 04:00:00|4015|4005|4055|4054|4066|4065|3986|3985|10076862
1336449600000|2012-05-08 04:00:00|4048|4045|4055|4054|4075|4074|4036|4035|10509395
1336536000000|2012-05-09 04:00:00|4032|4025|4026|4026|4047|4046|4011|4010|9981595
1336622400000|2012-05-10 04:00:00|4059|4056|4056|4055|4073|4072|4040|4039|9285317
1336708800000|2012-05-11 04:00:00|4087|4082|4116|4114|4143|4142|4080|4075|14383813
1336968000000|2012-05-14 04:00:00|4092|4086|4089|4089|4112|4111|4049|4048|12539192
1337054400000|2012-05-15 04:00:00|4087|4081|4106|4105|4137|4136|4072|4071|10820055
1337140800000|2012-05-16 04:00:00|4112|4106|4089|4088|4121|4120|4078|4077|10350415
1337227200000|2012-05-17 04:00:00|4088|4081|4137|4133|4147|4146|4069|4068|14714185
1337313600000|2012-05-18 04:00:00|4160|4154|4153|4148|4196|4196|4127|4126|18565114
1337572800000|2012-05-21 04:00:00|4172|4170|4136|4134|4177|4176|4123|4122|10416193
1337659200000|2012-05-22 04:00:00|4137|4123|4140|4139|4173|4172|4129|4123|11974954
1337745600000|2012-05-23 04:00:00|4135|4128|4127|4126|4161|4160|4089|4088|11856029
1337832000000|2012-05-24 04:00:00|4142|4133|4141|4139|4158|4157|4113|4112|9044617
1337918400000|2012-05-25 04:00:00|4148|4136|4145|4144|4166|4165|4128|4127|6645949
1338264000000|2012-05-29 04:00:00|4175|4165|4175|4174|4184|4183|4151|4150|7060631
1338350400000|2012-05-30 04:00:00|4158|4147|4141|4141|4166|4165|4128|4127|9013056
1338436800000|2012-05-31 04:00:00|4146|4143|4165|4164|4191|4190|4117|4116|8939256
1338523200000|2012-06-01 04:00:00|4164|4150|4102|4101|4168|4167|4095|4094|12372992
1338782400000|2012-06-04 04:00:00|4101|4092|4135|4134|4141|4140|4094|4088|9401815
1338868800000|2012-06-05 04:00:00|4128|4113|4119|4118|4151|4150|4106|4105|8804371
1338955200000|2012-06-06 04:00:00|4132|4124|4175|4174|4175|4175|4125|4124|9463452
1339041600000|2012-06-07 04:00:00|4187|4172|4163|4162|4194|4187|4131|4130|10462294
1339128000000|2012-06-08 04:00:00|4174|4163|4243|4242|4243|4243|4163|4160|12257210
1339387200000|2012-06-11 04:00:00|4261|4255|4257|4256|4294|4293|4249|4248|13577637
1339473600000|2012-06-12 04:00:00|4269|4260|4294|4293|4295|4294|4236|4235|12171965
1339560000000|2012-06-13 04:00:00|4293|4283|4299|4298|4325|4324|4281|4280|10377904
1339646400000|2012-06-14 04:00:00|4312|4307|4376|4375|4407|4406|4287|4286|13283308
1339732800000|2012-06-15 04:00:00|4404|4404|4357|4351|4414|4413|4347|4346|16968307
1339992000000|2012-06-18 04:00:00|4356|4352|4383|4382|4413|4412|4352|4349|10979974
1340078400000|2012-06-19 04:00:00|4399|4392|4372|4371|4406|4405|4356|4355|11175140
1340164800000|2012-06-20 04:00:00|4365|4360|4330|4329|4380|4379|4305|4304|14411185
1340251200000|2012-06-21 04:00:00|4344|4333|4332|4331|4367|4366|4327|4326|14685284
1340337600000|2012-06-22 04:00:00|4361|4347|4389|4389|4390|4390|4350|4346|16534532
1340596800000|2012-06-25 04:00:00|4365|4356|4365|4364|4378|4372|4340|4339|10670302
1340683200000|2012-06-26 04:00:00|4381|4359|4385|4384|4397|4396|4358|4357|9152201
1340769600000|2012-06-27 04:00:00|4397|4394|4378|4375|4400|4399|4372|4371|8695952
1340856000000|2012-06-28 04:00:00|4377|4367|4395|4394|4397|4396|4351|4350|12618579
1340942400000|2012-06-29 04:00:00|4450|4446|4444|4443|4477|4476|4427|4425|15497388
1341201600000|2012-07-02 04:00:00|4432|4412|4491|4490|4492|4491|4426|4412|2953674
1341288000000|2012-07-03 04:00:00|4498|4493|4495|4495|4507|4506|4471|4470|7869248
1341460800000|2012-07-05 04:00:00|4499|4489|4491|4489|4500|4499|4470|4469|10438996
1341547200000|2012-07-06 04:00:00|4426|4419|4443|4442|4449|4448|4401|4400|9830192
1341806400000|2012-07-09 04:00:00|4452|4431|4474|4473|4475|4474|4441|4431|10235846
1341892800000|2012-07-10 04:00:00|4490|4485|4470|4469|4505|4505|4463|4462|11017777
1341979200000|2012-07-11 04:00:00|4474|4473|4491|4490|4500|4499|4462|4461|10491944
1342065600000|2012-07-12 04:00:00|4463|4461|4468|4467|4483|4482|4427|4426|10538171
1342152000000|2012-07-13 04:00:00|4492|4471|4520|4519|4529|4528|4477|4465|9037579
1342411200000|2012-07-16 04:00:00|4520|4505|4527|4526|4551|4551|4511|4505|7792944
1342497600000|2012-07-17 04:00:00|4534|4528|4565|4564|4572|4571|4524|4523|11410630
1342584000000|2012-07-18 04:00:00|4558|4542|4589|4587|4641|4640|4537|4536|19893253
1342670400000|2012-07-19 04:00:00|4505|4503|4457|4455|4539|4538|4445|4444|22037642
1342756800000|2012-07-20 04:00:00|4420|4414|4450|4447|4468|4467|4389|4385|15675899
1343016000000|2012-07-23 04:00:00|4431|4416|4436|4435|4447|4446|4369|4368|11889729
1343102400000|2012-07-24 04:00:00|4443|4436|4379|4378|4446|4439|4337|4336|13206233
1343188800000|2012-07-25 04:00:00|4410|4383|4374|4371|4415|4414|4372|4371|9099309
1343275200000|2012-07-26 04:00:00|4435|4429|4445|4440|4471|4470|4423|4422|14785833
1343361600000|2012-07-27 04:00:00|4475|4466|4489|4488|4506|4505|4457|4456|15745236
1343620800000|2012-07-30 04:00:00|4478|4467|4494|4493|4508|4507|4477|4467|9824841
1343707200000|2012-07-31 04:00:00|4500|4476|4516|4514|4548|4547|4487|4476|10111208
1343793600000|2012-08-01 04:00:00|4546|4545|4521|4520|4641|4640|4507|4506|17115700
1343880000000|2012-08-02 04:00:00|4508|4501|4463|4462|4508|4506|4416|4415|13996005
1344225600000|2012-08-06 04:00:00|4471|4462|4471|4470|4488|4487|4453|4450|8919623
1344312000000|2012-08-07 04:00:00|4484|4466|4447|4446|4485|4484|4439|4438|8685254
1344398400000|2012-08-08 04:00:00|4438|4430|4420|4419|4447|4446|4408|4407|9643017
1344484800000|2012-08-09 04:00:00|4418|4411|4436|4433|4444|4443|4411|4410|7556720
1344571200000|2012-08-10 04:00:00|4413|4406|4457|4456|4458|4457|4395|4394|7068147
1344830400000|2012-08-13 04:00:00|4444|4440|4440|4428|4450|4448|4421|4420|5781984
1344916800000|2012-08-14 04:00:00|4437|4422|4433|4432|4444|4443|4404|4403|7848165
1345003200000|2012-08-15 04:00:00|4421|4411|4419|4418|4432|4431|4397|4396|6632049
1345089600000|2012-08-16 04:00:00|4415|4406|4412|4411|4420|4419|4379|4378|8071165
1345176000000|2012-08-17 04:00:00|4434|4417|4406|4405|4434|4420|4398|4397|8888642
1345435200000|2012-08-20 04:00:00|4393|4389|4369|4369|4406|4405|4365|4364|8057143
1345521600000|2012-08-21 04:00:00|4379|4371|4290|4289|4381|4374|4284|4283|18434163
1345608000000|2012-08-22 04:00:00|4277|4271|4262|4259|4317|4316|4259|4258|12411277
1345694400000|2012-08-23 04:00:00|4254|4251|4227|4226|4257|4255|4219|4218|14286878
1345780800000|2012-08-24 04:00:00|4221|4217|4318|4314|4324|4323|4220|4217|12045622
1346040000000|2012-08-27 04:00:00|4313|4303|4276|4274|4324|4323|4256|4255|10006298
1346126400000|2012-08-28 04:00:00|4269|4262|4268|4264|4282|4281|4251|4250|7373069
1346212800000|2012-08-29 04:00:00|4275|4269|4310|4309|4334|4333|4270|4267|8438174
1346299200000|2012-08-30 04:00:00|4308|4300|4279|4277|4308|4300|4251|4250|7199888
1346385600000|2012-08-31 04:00:00|4307|4298|4294|4293|4313|4311|4266|4265|7186439
1346731200000|2012-09-04 04:00:00|4292|4281|4369|4368|4379|4378|4278|4277|17795957
1346817600000|2012-09-05 04:00:00|4370|4354|4381|4377|4423|4422|4365|4354|13216010
1346904000000|2012-09-06 04:00:00|4413|4406|4415|4412|4433|4432|4366|4365|14367654
1346990400000|2012-09-07 04:00:00|4412|4406|4372|4371|4415|4412|4351|4350|11391266
1347249600000|2012-09-10 04:00:00|4380|4374|4408|4407|4432|4431|4375|4374|9148186
1347336000000|2012-09-11 04:00:00|4417|4406|4427|4421|4450|4449|4409|4406|7432899
1347422400000|2012-09-12 04:00:00|4433|4431|4490|4489|4491|4490|4401|4400|13443290
1347508800000|2012-09-13 04:00:00|4489|4483|4559|4558|4564|4563|4486|4483|19423610
1347595200000|2012-09-14 04:00:00|4523|4517|4453|4452|4523|4522|4431|4430|20071267
1347854400000|2012-09-17 04:00:00|4444|4432|4458|4458|4468|4464|4428|4427|8302477
1347940800000|2012-09-18 04:00:00|4468|4462|4491|4490|4493|4492|4447|4436|7540103
1348027200000|2012-09-19 04:00:00|4506|4497|4528|4527|4540|4540|4496|4495|11780049
1348113600000|2012-09-20 04:00:00|4508|4498|4550|4549|4559|4558|4499|4496|11829395
1348200000000|2012-09-21 04:00:00|4580|4568|4570|4569|4592|4591|4552|4551|14920383
1348459200000|2012-09-24 04:00:00|4582|4576|4569|4566|4585|4584|4551|4550|7490151
1348545600000|2012-09-25 04:00:00|4592|4575|4563|4563|4606|4605|4562|4561|8469851
1348632000000|2012-09-26 04:00:00|4564|4553|4561|4560|4590|4589|4552|4551|8674405
1348718400000|2012-09-27 04:00:00|4581|4571|4578|4573|4600|4600|4544|4543|13879089
1348804800000|2012-09-28 04:00:00|4564|4557|4554|4553|4571|4570|4527|4526|7855426
1349064000000|2012-10-01 04:00:00|4566|4557|4581|4580|4595|4594|4541|4540|9826326
1349150400000|2012-10-02 04:00:00|4598|4587|4587|4582|4607|4605|4562|4561|9622078
1349236800000|2012-10-03 04:00:00|4598|4594|4631|4627|4640|4639|4582|4581|10305728
1349323200000|2012-10-04 04:00:00|4646|4641|4727|4726|4728|4727|4641|4640|15099079
1349409600000|2012-10-05 04:00:00|4694|4681|4707|4706|4732|4731|4684|4681|15559635
1349668800000|2012-10-08 04:00:00|4703|4691|4655|4654|4708|4705|4655|4654|7972404
1349755200000|2012-10-09 04:00:00|4657|4644|4613|4612|4661|4656|4613|4612|7949389
1349841600000|2012-10-10 04:00:00|4612|4603|4580|4578|4625|4624|4577|4576|8218906
1349928000000|2012-10-11 04:00:00|4600|4590|4521|4520|4600|4597|4515|4514|12447903
1350014400000|2012-10-12 04:00:00|4527|4523|4462|4461|4539|4538|4460|4459|11301767
1350273600000|2012-10-15 04:00:00|4445|4438|4450|4449|4473|4472|4376|4375|16471477
1350360000000|2012-10-16 04:00:00|4471|4461|4408|4407|4500|4499|4399|4398|14425100
1350446400000|2012-10-17 04:00:00|4417|4408|4472|4470|4479|4478|4395|4390|14088855
1350532800000|2012-10-18 04:00:00|4517|4497|4584|4583|4642|4641|4475|4474|19816113
1350619200000|2012-10-19 04:00:00|4604|4598|4516|4515|4604|4599|4510|4509|12533454
1350878400000|2012-10-22 04:00:00|4511|4501|4477|4476|4511|4505|4453|4452|9620644
1350964800000|2012-10-23 04:00:00|4449|4439|4408|4407|4460|4450|4396|4395|10657019
1351051200000|2012-10-24 04:00:00|4411|4403|4426|4422|4467|4466|4389|4373|9119544
1351137600000|2012-10-25 04:00:00|4459|4448|4426|4424|4475|4474|4396|4395|8843755
1351224000000|2012-10-26 04:00:00|4428|4408|4474|4473|4486|4485|4403|4402|10147545
1351656000000|2012-10-31 04:00:00|4536|4481|4465|4464|4536|4521|4441|4440|8626287
1351742400000|2012-11-01 04:00:00|4503|4486|4514|4512|4545|4544|4487|4482|11374671
1351828800000|2012-11-02 04:00:00|4506|4499|4453|4448|4543|4542|4451|4448|10748431
1352091600000|2012-11-05 05:00:00|4443|4440|4422|4421|4452|4449|4387|4386|9039955
1352178000000|2012-11-06 05:00:00|4438|4423|4431|4430|4464|4463|4393|4392|7678725
1352264400000|2012-11-07 05:00:00|4393|4385|4320|4319|4393|4389|4314|4313|15080156
1352350800000|2012-11-08 05:00:00|4328|4320|4262|4261|4330|4324|4243|4242|16636279
1352437200000|2012-11-09 05:00:00|4231|4211|4262|4261|4322|4321|4205|4201|12235841
1352696400000|2012-11-12 05:00:00|4263|4252|4257|4256|4294|4293|4251|4250|6323690
1352782800000|2012-11-13 05:00:00|4266|4245|4259|4253|4324|4323|4248|4232|9774982
1352869200000|2012-11-14 05:00:00|4265|4250|4225|4224|4288|4287|4215|4214|11374053
1352955600000|2012-11-15 05:00:00|4226|4210|4170|4169|4249|4248|4161|4160|13847232
1353042000000|2012-11-16 05:00:00|4156|4152|4141|4140|4177|4158|4052|4051|25766580
1353301200000|2012-11-19 05:00:00|4188|4183|4282|4281|4282|4281|4167|4166|14602147
1353387600000|2012-11-20 05:00:00|4273|4268|4282|4281|4286|4285|4253|4252|10297558
1353474000000|2012-11-21 05:00:00|4297|4288|4316|4315|4318|4317|4278|4277|7744577
1353646800000|2012-11-23 05:00:00|4335|4319|4376|4375|4377|4376|4317|4310|4656927
1353906000000|2012-11-26 05:00:00|4344|4341|4329|4328|4358|4350|4304|4303|10810711
1353992400000|2012-11-27 05:00:00|4310|4307|4299|4298|4333|4332|4289|4288|10538336
1354078800000|2012-11-28 05:00:00|4280|4275|4355|4354|4358|4357|4261|4260|12715614
1354165200000|2012-11-29 05:00:00|4374|4364|4404|4403|4407|4406|4352|4351|12420748
1354251600000|2012-11-30 05:00:00|4418|4401|4406|4405|4431|4430|4381|4380|13180762
1354510800000|2012-12-03 05:00:00|4453|4444|4414|4408|4453|4448|4404|4403|9919724
1354597200000|2012-12-04 05:00:00|4410|4391|4368|4363|4415|4414|4364|4363|11314266
1354683600000|2012-12-05 05:00:00|4379|4365|4411|4410|4424|4423|4366|4363|14341598
1354770000000|2012-12-06 05:00:00|4419|4404|4448|4443|4448|4447|4414|4404|14243687
1354856400000|2012-12-07 05:00:00|4449|4432|4440|4438|4450|4449|4392|4391|10500735
1355115600000|2012-12-10 05:00:00|4447|4440|4405|4400|4447|4443|4393|4392|9697608
1355202000000|2012-12-11 05:00:00|4417|4414|4446|4445|4450|4449|4417|4412|8044703
1355288400000|2012-12-12 05:00:00|4460|4451|4482|4478|4494|4493|4442|4441|9797378
1355374800000|2012-12-13 05:00:00|4486|4468|4451|4450|4486|4481|4434|4433|6893290
1355461200000|2012-12-14 05:00:00|4447|4441|4423|4421|4483|4482|4420|4419|9344266
1355720400000|2012-12-17 05:00:00|4426|4423|4415|4414|4430|4429|4387|4386|11524198
1355806800000|2012-12-18 05:00:00|4412|4406|4387|4386|4416|4414|4345|4344|16472384
1355893200000|2012-12-19 05:00:00|4392|4385|4339|4338|4392|4390|4338|4337|10841078
1355979600000|2012-12-20 05:00:00|4343|4335|4383|4382|4385|4384|4326|4325|8580606
1356066000000|2012-12-21 05:00:00|4373|4353|4360|4359|4398|4397|4333|4320|16454700
1356325200000|2012-12-24 05:00:00|4337|4325|4351|4350|4370|4369|4331|4325|3048111
1356498000000|2012-12-26 05:00:00|4352|4351|4346|4345|4380|4379|4326|4325|5564985
1356584400000|2012-12-27 05:00:00|4344|4331|4348|4347|4358|4357|4297|4296|8688739
1356670800000|2012-12-28 05:00:00|4327|4321|4294|4288|4339|4338|4285|4284|8433646
1356930000000|2012-12-31 05:00:00|4253|4249|4327|4326|4327|4326|4251|4246|11863917
1357102800000|2013-01-02 05:00:00|4450|4448|4426|4425|4450|4448|4385|4384|14913424
1357189200000|2013-01-03 05:00:00|4442|4436|4406|4405|4442|4441|4380|4379|9645558
1357275600000|2013-01-04 05:00:00|4403|4400|4427|4426|4436|4435|4376|4375|12925254
1357534800000|2013-01-07 05:00:00|4425|4423|4470|4469|4487|4486|4402|4401|19545386
1357621200000|2013-01-08 05:00:00|4414|4410|4312|4309|4425|4423|4305|4304|19981286
1357707600000|2013-01-09 05:00:00|4292|4285|4300|4299|4319|4318|4277|4276|12719563
1357794000000|2013-01-10 05:00:00|4326|4317|4358|4357|4359|4358|4297|4296|10009029
1357880400000|2013-01-11 05:00:00|4373|4362|4332|4327|4374|4371|4305|4304|10851650
1358139600000|2013-01-14 05:00:00|4302|4300|4263|4262|4309|4308|4250|4249|14066198
1358226000000|2013-01-15 05:00:00|4252|4244|4197|4196|4256|4255|4197|4196|14350122
1358312400000|2013-01-16 05:00:00|4194|4188|4151|4150|4205|4204|4151|4150|16182340
1358398800000|2013-01-17 05:00:00|4172|4166|4214|4213|4238|4237|4152|4151|13347462
1358485200000|2013-01-18 05:00:00|4227|4221|4258|4248|4258|4251|4208|4207|13193605
1358830800000|2013-01-22 05:00:00|4303|4294|4292|4291|4342|4341|4250|4249|26521787
1358917200000|2013-01-23 05:00:00|4305|4304|4281|4275|4308|4305|4250|4249|14374423
1359003600000|2013-01-24 05:00:00|4292|4284|4262|4258|4308|4307|4258|4257|10975788
1359090000000|2013-01-25 05:00:00|4271|4265|4266|4266|4281|4281|4235|4234|12444959
1359349200000|2013-01-28 05:00:00|4277|4270|4278|4277|4289|4288|4247|4246|10786143
1359435600000|2013-01-29 05:00:00|4284|4266|4351|4349|4360|4359|4272|4266|14155162
1359522000000|2013-01-30 05:00:00|4342|4336|4363|4362|4396|4395|4335|4332|14298739
1359608400000|2013-01-31 05:00:00|4350|4346|4364|4363|4388|4387|4349|4344|10143035
1359694800000|2013-02-01 05:00:00|4427|4426|4456|4455|4484|4483|4412|4411|16269951
1359954000000|2013-02-04 05:00:00|4430|4420|4453|4452|4475|4474|4402|4401|13294676
1360040400000|2013-02-05 05:00:00|4480|4473|4459|4451|4488|4487|4455|4451|8249410
1360126800000|2013-02-06 05:00:00|4438|4422|4476|4475|4488|4487|4426|4422|9142444
1360213200000|2013-02-07 05:00:00|4480|4464|4445|4444|4480|4472|4413|4412|8281912
1360299600000|2013-02-08 05:00:00|4451|4447|4435|4433|4461|4460|4418|4417|7230841
1360558800000|2013-02-11 05:00:00|4434|4423|4432|4431|4444|4443|4413|4412|5478572
1360645200000|2013-02-12 05:00:00|4428|4429|4446|4443|4458|4457|4422|4419|5741109
1360731600000|2013-02-13 05:00:00|4454|4437|4451|4449|4470|4469|4429|4428|7094371
1360818000000|2013-02-14 05:00:00|4454|4453|4435|4430|4480|4478|4412|4411|10377263
1360904400000|2013-02-15 05:00:00|4449|4439|4439|4438|4463|4462|4417|4416|11043208
1361250000000|2013-02-19 05:00:00|4438|4425|4453|4449|4471|4470|4433|4425|8392374
1361336400000|2013-02-20 05:00:00|4442|4433|4492|4491|4521|4520|4435|4433|21865629
1361422800000|2013-02-21 05:00:00|4480|4466|4513|4509|4528|4527|4441|4440|13791385
1361509200000|2013-02-22 05:00:00|4525|4516|4542|4541|4544|4543|4472|4471|16735899
1361768400000|2013-02-25 05:00:00|4550|4544|4572|4571|4599|4598|4544|4543|17274040
1361854800000|2013-02-26 05:00:00|4599|4593|4612|4611|4619|4618|4582|4581|15616208
1361941200000|2013-02-27 05:00:00|4613|4605|4637|4631|4642|4641|4586|4585|12773190
1362027600000|2013-02-28 05:00:00|4636|4627|4650|4649|4693|4692|4630|4627|12332338
1362114000000|2013-03-01 05:00:00|4622|4621|4676|4675|4676|4675|4612|4611|10205921
1362373200000|2013-03-04 05:00:00|4672|4662|4724|4707|4725|4710|4660|4659|8956774
1362459600000|2013-03-05 05:00:00|4742|4734|4772|4763|4788|4788|4715|4714|15195127
1362546000000|2013-03-06 05:00:00|4784|4780|4730|4728|4787|4785|4715|4714|11553763
1362632400000|2013-03-07 05:00:00|4748|4739|4752|4746|4757|4756|4721|4712|9749980
1362718800000|2013-03-08 05:00:00|4778|4771|4795|4794|4798|4797|4768|4767|9171278
1362974400000|2013-03-11 04:00:00|4794|4787|4800|4777|4800|4797|4755|4755|8779535
1363060800000|2013-03-12 04:00:00|4775|4765|4846|4833|4855|4854|4760|4759|11211548
1363147200000|2013-03-13 04:00:00|4842|4831|4795|4794|4858|4857|4780|4779|11759213
1363233600000|2013-03-14 04:00:00|4818|4810|4847|4846|4866|4865|4813|4803|9367543
1363320000000|2013-03-15 04:00:00|4824|4811|4801|4800|4840|4831|4765|4764|13242026
1363579200000|2013-03-18 04:00:00|4803|4794|4876|4875|4916|4915|4800|4794|13502900
1363665600000|2013-03-19 04:00:00|4891|4884|4896|4895|4909|4908|4857|4856|11738856
1363752000000|2013-03-20 04:00:00|4908|4903|4861|4860|4919|4916|4854|4853|13906556
1363838400000|2013-03-21 04:00:00|4838|4828|4880|4879|4888|4887|4832|4828|10659026
1363924800000|2013-03-22 04:00:00|4896|4895|4910|4899|4915|4914|4880|4872|8067910
1364184000000|2013-03-25 04:00:00|4918|4906|4921|4915|4940|4939|4898|4897|10807341
1364270400000|2013-03-26 04:00:00|4937|4934|4949|4943|4959|4958|4917|4916|10725119
1364356800000|2013-03-27 04:00:00|4931|4925|4897|4891|4940|4939|4876|4875|12096450
1364443200000|2013-03-28 04:00:00|4906|4898|4909|4908|4920|4919|4891|4890|9739084
1364788800000|2013-04-01 04:00:00|4912|4899|4925|4924|4938|4937|4902|4899|6191544
1364875200000|2013-04-02 04:00:00|4954|4944|4949|4948|4986|4985|4927|4926|10597841
1364961600000|2013-04-03 04:00:00|4950|4943|4900|4898|4958|4957|4867|4866|12686798
1365048000000|2013-04-04 04:00:00|4899|4889|4932|4927|4932|4930|4874|4873|8340648
1365134400000|2013-04-05 04:00:00|4904|4901|4956|4955|4958|4957|4896|4894|9461280
1365393600000|2013-04-08 04:00:00|4903|4899|4944|4937|4944|4942|4878|4877|9247104
1365480000000|2013-04-09 04:00:00|4953|4948|4936|4935|4965|4963|4917|4916|7362001
1365566400000|2013-04-10 04:00:00|4949|4942|4987|4982|4987|4985|4936|4935|6710958
1365652800000|2013-04-11 04:00:00|4994|4984|5051|5050|5064|5063|4983|4981|11553295
1365739200000|2013-04-12 04:00:00|5049|5043|5100|5081|5100|5085|5047|5034|8044119
1365998400000|2013-04-15 04:00:00|5066|5059|5068|5060|5106|5105|5027|5026|12347729
1366084800000|2013-04-16 04:00:00|5095|5080|5048|5047|5115|5114|5034|5033|13896139
1366171200000|2013-04-17 04:00:00|5028|5025|4956|4955|5035|5033|4950|4949|13275612
1366257600000|2013-04-18 04:00:00|5110|5105|5092|5091|5167|5166|5077|5076|16468929
1366344000000|2013-04-19 04:00:00|5159|5130|5224|5223|5235|5234|5126|5125|13536997
1366603200000|2013-04-22 04:00:00|5230|5212|5216|5213|5230|5228|5190|5189|9487315
1366689600000|2013-04-23 04:00:00|5234|5232|5232|5228|5249|5247|5157|5156|9786908
1366776000000|2013-04-24 04:00:00|5200|5194|5181|5176|5205|5203|5118|5117|12966791
1366862400000|2013-04-25 04:00:00|5244|5244|5325|5324|5333|5332|5241|5235|17821826
1366948800000|2013-04-26 04:00:00|5326|5322|5366|5365|5371|5370|5321|5320|11957075
1367208000000|2013-04-29 04:00:00|5373|5363|5349|5326|5373|5368|5327|5325|9004711
1367294400000|2013-04-30 04:00:00|5355|5350|5391|5390|5431|5430|5350|5345|14249251
1367380800000|2013-05-01 04:00:00|5386|5380|5239|5238|5400|5396|5210|5209|22756071
1367467200000|2013-05-02 04:00:00|5249|5245|5254|5249|5283|5281|5214|5213|12154760
1367553600000|2013-05-03 04:00:00|5304|5289|5267|5265|5308|5303|5253|5252|7950606
1367812800000|2013-05-06 04:00:00|5262|5252|5203|5203|5267|5265|5195|5194|6780314
1367899200000|2013-05-07 04:00:00|5217|5204|5294|5286|5294|5290|5213|5204|8832383
1367985600000|2013-05-08 04:00:00|5290|5283|5310|5309|5315|5314|5268|5266|6603160
1368072000000|2013-05-09 04:00:00|5303|5293|5270|5269|5303|5302|5255|5254|6430423
1368158400000|2013-05-10 04:00:00|5280|5266|5294|5281|5295|5294|5255|5254|5374472
1368417600000|2013-05-13 04:00:00|5287|5283|5261|5252|5289|5288|5241|5240|4448101
1368504000000|2013-05-14 04:00:00|5260|5250|5318|5314|5318|5317|5242|5240|6326620
1368590400000|2013-05-15 04:00:00|5315|5311|5363|5357|5367|5366|5281|5280|8183841
1368676800000|2013-05-16 04:00:00|5355|5347|5325|5317|5355|5352|5314|5313|7048981
1368763200000|2013-05-17 04:00:00|5350|5346|5334|5333|5357|5354|5308|5306|8147521
1369022400000|2013-05-20 04:00:00|5330|5320|5280|5274|5340|5339|5261|5260|7124140
1369108800000|2013-05-21 04:00:00|5287|5254|5207|5206|5287|5278|5196|5195|9587995
1369195200000|2013-05-22 04:00:00|5201|5176|5146|5145|5243|5242|5118|5117|12302045
1369281600000|2013-05-23 04:00:00|5107|5107|5190|5189|5206|5205|5106|5104|8504842
1369368000000|2013-05-24 04:00:00|5163|5157|5138|5130|5172|5168|5120|5119|5791531
1369713600000|2013-05-28 04:00:00|5178|5170|5086|5065|5198|5197|5078|5065|8959888
1369800000000|2013-05-29 04:00:00|5029|5022|4959|4958|5046|5037|4915|4914|17578100
1369886400000|2013-05-30 04:00:00|4950|4949|4912|4910|5007|5006|4911|4910|11409743
1369972800000|2013-05-31 04:00:00|4889|4885|4851|4850|4994|4993|4851|4850|16213030
1370232000000|2013-06-03 04:00:00|4843|4829|4865|4864|4872|4871|4778|4777|16057509
1370318400000|2013-06-04 04:00:00|4872|4861|4884|4884|4946|4945|4840|4839|18883006
1370404800000|2013-06-05 04:00:00|4893|4887|4831|4830|4894|4890|4824|4823|10198881
1370491200000|2013-06-06 04:00:00|4830|4813|4997|4996|5009|5008|4816|4813|16511189
1370577600000|2013-06-07 04:00:00|5022|5019|5024|5022|5031|5030|4978|4977|10660211
1370836800000|2013-06-10 04:00:00|5094|5082|5052|5051|5094|5082|5013|5012|7504469
1370923200000|2013-06-11 04:00:00|5029|5017|5025|5014|5079|5078|4994|4993|9269833
1371009600000|2013-06-12 04:00:00|5055|5049|4990|4989|5058|5055|4975|4974|7646045
1371096000000|2013-06-13 04:00:00|4999|4986|5069|5059|5071|5070|4981|4980|6448352
1371182400000|2013-06-14 04:00:00|5063|5054|5107|5106|5127|5126|5056|5053|11078303
1371441600000|2013-06-17 04:00:00|5146|5142|5073|5068|5163|5160|5035|5034|8507588
1371528000000|2013-06-18 04:00:00|5085|5079|5157|5155|5169|5168|5076|5075|10005436
1371614400000|2013-06-19 04:00:00|5134|5130|5007|5003|5146|5144|5005|5002|10356375
1371700800000|2013-06-20 04:00:00|4971|4963|4897|4896|4986|4985|4886|4885|13145636
1371787200000|2013-06-21 04:00:00|4944|4940|4953|4952|4978|4977|4911|4910|13825335
1372046400000|2013-06-24 04:00:00|4904|4900|4916|4908|4941|4940|4882|4881|9251579
1372132800000|2013-06-25 04:00:00|4946|4945|5044|5043|5068|5067|4945|4942|10912207
1372219200000|2013-06-26 04:00:00|5085|5080|5067|5066|5085|5081|5025|5024|8545248
1372305600000|2013-06-27 04:00:00|5095|5093|5102|5100|5150|5149|5094|5090|7437736
1372392000000|2013-06-28 04:00:00|5115|5091|5036|5004|5123|5121|5033|5003|8109696
1372651200000|2013-07-01 04:00:00|5031|5018|5037|5036|5065|5064|5019|5018|8589365
1372737600000|2013-07-02 04:00:00|5032|5025|5063|5062|5104|5103|5019|5018|7157489
1372824000000|2013-07-03 04:00:00|5057|5052|5101|5088|5130|5129|5046|5045|5601604
1372996800000|2013-07-05 04:00:00|5127|5121|5128|5126|5130|5129|5035|5034|7105087
1373256000000|2013-07-08 04:00:00|5109|5098|5118|5117|5141|5140|5081|5080|6108865
1373342400000|2013-07-09 04:00:00|5151|5150|5096|5095|5157|5155|5088|5087|5887960
1373428800000|2013-07-10 04:00:00|5095|5082|5059|5052|5110|5109|5043|5042|7571689
1373515200000|2013-07-11 04:00:00|5105|5104|5121|5120|5129|5128|5078|5077|9530273
1373601600000|2013-07-12 04:00:00|5128|5121|5042|5041|5128|5124|5022|5021|11253432
1373860800000|2013-07-15 04:00:00|5034|5015|4996|4995|5034|5020|4941|4940|8711691
1373947200000|2013-07-16 04:00:00|4992|4971|5030|5023|5045|5044|4972|4971|8204068
1374033600000|2013-07-17 04:00:00|5075|5066|5070|5069|5127|5126|5058|5057|7770756
1374120000000|2013-07-18 04:00:00|5000|4999|4999|4993|5034|5029|4920|4920|12000905
1374206400000|2013-07-19 04:00:00|5020|5005|4995|4985|5027|5026|4972|4971|10861725
1374465600000|2013-07-22 04:00:00|4985|4978|5030|5025|5031|5030|4963|4962|7758479
1374552000000|2013-07-23 04:00:00|5029|5027|5041|5035|5046|5045|5005|5002|6188126
1374638400000|2013-07-24 04:00:00|5015|5002|5039|5038|5053|5052|4995|4994|7917679
1374724800000|2013-07-25 04:00:00|5029|5026|5073|5065|5080|5079|5013|5009|5807317
1374811200000|2013-07-26 04:00:00|5071|5061|5103|5100|5108|5107|5052|5051|6245163
1375070400000|2013-07-29 04:00:00|5103|5099|5155|5145|5174|5173|5093|5091|7593211
1375156800000|2013-07-30 04:00:00|5193|5187|5044|5042|5193|5187|5031|5030|10551298
1375243200000|2013-07-31 04:00:00|5028|5025|4951|4950|5046|5044|4946|4945|12724268
1375329600000|2013-08-01 04:00:00|5015|5005|5003|5002|5019|5018|4964|4963|7880295
1375416000000|2013-08-02 04:00:00|4990|4986|5019|5018|5044|5043|4983|4981|4874254
1375675200000|2013-08-05 04:00:00|5018|5013|5023|5017|5035|5034|4996|4995|4107280
1375761600000|2013-08-06 04:00:00|5022|5011|5010|5009|5023|5021|4982|4981|4540455
1375848000000|2013-08-07 04:00:00|4999|4994|4996|4990|5025|5024|4985|4984|4984186
1375934400000|2013-08-08 04:00:00|5011|4998|4964|4958|5011|5006|4947|4946|7588276
1376020800000|2013-08-09 04:00:00|4992|4971|4933|4932|4992|4980|4903|4902|7906036
1376280000000|2013-08-12 04:00:00|4928|4923|4969|4959|4976|4975|4918|4917|5094528
1376366400000|2013-08-13 04:00:00|4968|4964|4916|4915|4968|4967|4904|4903|7300586
1376452800000|2013-08-14 04:00:00|4914|4909|4891|4886|4927|4926|4873|4872|6922378
1376539200000|2013-08-15 04:00:00|4878|4866|4855|4854|4899|4897|4843|4842|6118292
1376625600000|2013-08-16 04:00:00|4832|4826|4774|4773|4846|4839|4734|4733|12703342
1376884800000|2013-08-19 04:00:00|4755|4751|4751|4750|4809|4808|4745|4744|7507313
1376971200000|2013-08-20 04:00:00|4756|4753|4793|4791|4818|4817|4751|4749|6596143
1377057600000|2013-08-21 04:00:00|4779|4771|4728|4727|4779|4776|4724|4723|7175620
1377144000000|2013-08-22 04:00:00|4747|4739|4703|4702|4747|4742|4675|4674|9190299
1377230400000|2013-08-23 04:00:00|4705|4698|4763|4759|4770|4769|4700|4695|6085663
1377489600000|2013-08-26 04:00:00|4753|4752|4698|4692|4754|4752|4694|4692|6418268
1377576000000|2013-08-27 04:00:00|4661|4658|4693|4690|4700|4699|4626|4625|9126573
1377662400000|2013-08-28 04:00:00|4688|4680|4660|4656|4692|4691|4655|4654|5877070
1377748800000|2013-08-29 04:00:00|4861|4860|4785|4782|4863|4862|4758|4757|29421027
1377835200000|2013-08-30 04:00:00|4784|4778|4737|4729|4798|4797|4711|4710|10486590
1378180800000|2013-09-03 04:00:00|4556|4555|4602|4601|4645|4644|4509|4508|40544654
1378267200000|2013-09-04 04:00:00|4571|4565|4683|4679|4707|4706|4571|4565|23878790
1378353600000|2013-09-05 04:00:00|4707|4701|4664|4663|4759|4758|4633|4632|16891742
1378440000000|2013-09-06 04:00:00|4700|4693|4634|4633|4705|4703|4605|4604|12151657
1378699200000|2013-09-09 04:00:00|4639|4635|4589|4588|4640|4639|4582|4581|11646950
1378785600000|2013-09-10 04:00:00|4599|4593|4648|4647|4660|4659|4548|4547|18077857
1378872000000|2013-09-11 04:00:00|4650|4640|4652|4651|4690|4690|4633|4632|15133209
1378958400000|2013-09-12 04:00:00|4662|4658|4736|4735|4752|4751|4645|4644|17204797
1379044800000|2013-09-13 04:00:00|4785|4781|4777|4776|4836|4835|4757|4756|15668447
1379304000000|2013-09-16 04:00:00|4833|4826|4833|4826|4850|4849|4807|4806|13856688
1379390400000|2013-09-17 04:00:00|4850|4845|4858|4857|4870|4869|4828|4827|9306772
1379476800000|2013-09-18 04:00:00|4856|4851|4875|4868|4883|4882|4787|4786|10155490
1379563200000|2013-09-19 04:00:00|4871|4862|4851|4850|4889|4888|4823|4822|10253072
1379649600000|2013-09-20 04:00:00|4859|4844|4782|4774|4859|4858|4755|4754|12777311
1379908800000|2013-09-23 04:00:00|4771|4766|4800|4799|4800|4799|4738|4737|8737483
1379995200000|2013-09-24 04:00:00|4769|4765|4729|4726|4771|4769|4689|4688|15281452
1380081600000|2013-09-25 04:00:00|4730|4725|4696|4695|4735|4734|4677|4676|12049903
1380168000000|2013-09-26 04:00:00|4713|4699|4768|4767|4771|4770|4705|4699|9265348
1380254400000|2013-09-27 04:00:00|4746|4738|4700|4694|4746|4739|4670|4669|9308632
1380513600000|2013-09-30 04:00:00|4658|4653|4666|4665|4692|4691|4633|4632|9865799
1380600000000|2013-10-01 04:00:00|4669|4660|4700|4695|4700|4699|4654|4653|9058645
1380686400000|2013-10-02 04:00:00|4688|4687|4678|4672|4699|4697|4634|4633|10070299
1380772800000|2013-10-03 04:00:00|4661|4653|4701|4700|4718|4717|4653|4651|13748949
1380859200000|2013-10-04 04:00:00|4708|4704|4711|4706|4712|4711|4666|4665|8007697
1381118400000|2013-10-07 04:00:00|4696|4690|4730|4729|4765|4764|4678|4676|12721994
1381204800000|2013-10-08 04:00:00|4667|4664|4609|4603|4674|4673|4604|4603|14839343
1381291200000|2013-10-09 04:00:00|4617|4613|4624|4617|4678|4677|4608|4606|12191713
1381377600000|2013-10-10 04:00:00|4666|4658|4686|4681|4687|4686|4621|4620|10238978
1381464000000|2013-10-11 04:00:00|4685|4682|4711|4703|4711|4708|4666|4665|10167812
1381723200000|2013-10-14 04:00:00|4680|4671|4682|4681|4710|4709|4669|4668|10131727
1381809600000|2013-10-15 04:00:00|4680|4675|4634|4627|4694|4693|4628|4627|12343547
1381896000000|2013-10-16 04:00:00|4658|4653|4725|4724|4735|4734|4641|4640|17557829
1381982400000|2013-10-17 04:00:00|4859|4850|4890|4889|4924|4923|4812|4811|27415323
1382068800000|2013-10-18 04:00:00|4933|4922|5001|4997|5006|5005|4918|4916|20613514
1382328000000|2013-10-21 04:00:00|5007|4999|5057|5056|5061|5060|5001|4999|12945473
1382414400000|2013-10-22 04:00:00|5066|5055|5115|5111|5130|5129|5016|5015|12840373
1382500800000|2013-10-23 04:00:00|5104|5092|5083|5082|5138|5137|5078|5077|10514676
1382587200000|2013-10-24 04:00:00|5106|5089|5045|5038|5119|5118|5033|5032|9801352
1382673600000|2013-10-25 04:00:00|5030|5026|5075|5066|5078|5077|5012|5011|8185902
1382932800000|2013-10-28 04:00:00|5070|5064|5057|5056|5072|5071|5029|5028|10400232
1383019200000|2013-10-29 04:00:00|5064|5060|5110|5109|5149|5148|5059|5057|13779056
1383105600000|2013-10-30 04:00:00|5140|5137|5054|5053|5140|5139|5040|5039|11388690
1383192000000|2013-10-31 04:00:00|5056|5054|5052|5051|5092|5091|5006|5005|9186646
1383278400000|2013-11-01 04:00:00|5090|5079|5051|5050|5146|5145|5034|5033|11075928
1383541200000|2013-11-04 05:00:00|5096|5089|5109|5108|5109|5108|5053|5052|7445581
1383627600000|2013-11-05 05:00:00|5089|5081|5012|5007|5089|5085|5009|5007|10563961
1383714000000|2013-11-06 05:00:00|5047|5030|5065|5056|5086|5085|5039|5030|8184057
1383800400000|2013-11-07 05:00:00|5062|5057|5018|5017|5100|5099|5006|5005|10111819
1383886800000|2013-11-08 05:00:00|5009|5008|5020|5019|5025|5023|4953|4952|14325085
1384146000000|2013-11-11 05:00:00|5035|5008|4997|4996|5035|5023|4978|4977|4725498
1384232400000|2013-11-12 05:00:00|5003|4997|5020|5012|5047|5046|4980|4978|8897982
1384318800000|2013-11-13 05:00:00|4987|4985|4999|4998|5000|4999|4937|4936|9985258
1384405200000|2013-11-14 05:00:00|5020|5013|5027|5025|5044|5043|5012|5011|8225356
1384491600000|2013-11-15 05:00:00|5018|5007|5032|5031|5043|5042|4988|4987|8968031
1384750800000|2013-11-18 05:00:00|5037|5032|5077|5076|5081|5080|5034|5032|9182429
1384837200000|2013-11-19 05:00:00|5089|5077|5082|5075|5105|5104|5050|5049|7159308
1384923600000|2013-11-20 05:00:00|5079|5076|5040|5038|5125|5124|5032|5031|8831913
1385010000000|2013-11-21 05:00:00|5064|5051|5039|5038|5080|5079|5036|5035|5853966
1385096400000|2013-11-22 05:00:00|5037|5015|5021|5020|5040|5039|5002|5001|8978576
1385355600000|2013-11-25 05:00:00|5029|5020|5002|5001|5035|5033|4993|4992|5323172
1385442000000|2013-11-26 05:00:00|5010|5007|5010|5006|5036|5035|4992|4990|7151505
1385528400000|2013-11-27 05:00:00|5014|5008|4996|4989|5020|5017|4965|4964|6749709
1385701200000|2013-11-29 05:00:00|5005|4996|4964|4962|5005|5004|4955|4954|3460337
1385960400000|2013-12-02 05:00:00|4971|4967|4928|4923|4971|4967|4915|4914|8632088
1386046800000|2013-12-03 05:00:00|4926|4921|4958|4956|4960|4959|4917|4913|8688065
1386133200000|2013-12-04 05:00:00|4934|4930|4937|4936|4979|4978|4911|4910|9216456
1386219600000|2013-12-05 05:00:00|4916|4911|4892|4891|4917|4911|4843|4842|13168260
1386306000000|2013-12-06 05:00:00|4928|4924|4949|4947|4960|4959|4896|4895|9490301
1386565200000|2013-12-09 05:00:00|4911|4896|4958|4957|4963|4962|4880|4879|10385031
1386651600000|2013-12-10 05:00:00|4949|4948|4906|4905|4950|4949|4886|4885|12179679
1386738000000|2013-12-11 05:00:00|4911|4900|4848|4847|4911|4900|4805|4804|13885951
1386824400000|2013-12-12 05:00:00|4862|4842|4813|4812|4862|4852|4788|4787|9845146
1386910800000|2013-12-13 05:00:00|4821|4803|4786|4781|4821|4817|4753|4752|10453900
1387170000000|2013-12-16 05:00:00|4849|4836|4832|4824|4941|4938|4821|4820|13113761
1387256400000|2013-12-17 05:00:00|4807|4801|4758|4752|4808|4805|4746|4745|11072028
1387342800000|2013-12-18 05:00:00|4785|4773|4850|4849|4853|4852|4747|4746|13824168
1387429200000|2013-12-19 05:00:00|4837|4816|4844|4843|4865|4864|4803|4802|8755932
1387515600000|2013-12-20 05:00:00|4851|4848|4828|4821|4875|4874|4811|4810|12714956
1387774800000|2013-12-23 05:00:00|4841|4837|4864|4855|4874|4873|4837|4835|8039369
1387861200000|2013-12-24 05:00:00|4871|4857|4898|4897|4909|4907|4865|4857|4063699
1388034000000|2013-12-26 05:00:00|4909|4885|4918|4916|4934|4933|4893|4885|4535562
1388120400000|2013-12-27 05:00:00|4939|4929|4919|4913|4939|4934|4900|4899|4731960
1388379600000|2013-12-30 05:00:00|4909|4905|4916|4911|4928|4927|4900|4899|4897895
1388466000000|2013-12-31 05:00:00|4909|4907|4916|4908|4922|4921|4878|4877|5761182
1388638800000|2014-01-02 05:00:00|4906|4894|4902|4901|4923|4922|4896|4894|7975349
1388725200000|2014-01-03 05:00:00|4932|4927|4845|4835|4932|4927|4823|4822|10450997
1388984400000|2014-01-06 05:00:00|4876|4868|4871|4869|4907|4906|4821|4820|12874100
1389070800000|2014-01-07 05:00:00|4919|4911|4933|4928|4940|4939|4859|4858|15704802
1389157200000|2014-01-08 05:00:00|4869|4865|4850|4849|4907|4906|4836|4835|11579113
1389243600000|2014-01-09 05:00:00|4849|4845|4753|4750|4849|4847|4750|4749|13037106
1389330000000|2014-01-10 05:00:00|4791|4786|4775|4774|4809|4808|4744|4743|10366214
1389589200000|2014-01-13 05:00:00|4771|4764|4702|4701|4775|4774|4696|4695|17421068
1389675600000|2014-01-14 05:00:00|4707|4704|4708|4702|4723|4722|4658|4657|17629329
1389762000000|2014-01-15 05:00:00|4735|4734|4828|4826|4838|4837|4729|4728|19846650
1389848400000|2014-01-16 05:00:00|4833|4823|4854|4853|4866|4865|4796|4795|13112148
1389934800000|2014-01-17 05:00:00|4873|4866|4840|4833|4873|4868|4801|4800|14499096
1390280400000|2014-01-21 05:00:00|4879|4866|4771|4764|4890|4889|4677|4676|30131642
1390366800000|2014-01-22 05:00:00|4756|4746|4734|4733|4756|4749|4710|4709|16265392
1390453200000|2014-01-23 05:00:00|4703|4702|4785|4781|4785|4784|4694|4693|20415805
1390539600000|2014-01-24 05:00:00|4762|4759|4764|4763|4851|4850|4753|4749|23188976
1390798800000|2014-01-27 05:00:00|4773|4769|4770|4768|4836|4835|4749|4740|17881698
1390885200000|2014-01-28 05:00:00|4764|4763|4736|4735|4787|4786|4734|4733|13947299
1390971600000|2014-01-29 05:00:00|4704|4703|4769|4768|4799|4798|4670|4669|22519826
1391058000000|2014-01-30 05:00:00|4779|4767|4763|4761|4809|4807|4756|4755|12764654
1391144400000|2014-01-31 05:00:00|4719|4710|4805|4798|4850|4849|4703|4702|15305331
1391403600000|2014-02-03 05:00:00|4728|4727|4650|4638|4750|4748|4623|4622|31609327
1391490000000|2014-02-04 05:00:00|4639|4633|4681|4680|4683|4682|4612|4611|20587042
1391576400000|2014-02-05 05:00:00|4668|4661|4671|4670|4690|4689|4632|4631|18002417
1391662800000|2014-02-06 05:00:00|4665|4661|4668|4666|4688|4687|4639|4638|16138874
1391749200000|2014-02-07 05:00:00|4692|4688|4682|4681|4698|4697|4658|4657|12094776
1392008400000|2014-02-10 05:00:00|4682|4680|4691|4690|4695|4694|4658|4657|10278721
1392094800000|2014-02-11 05:00:00|4705|4703|4722|4721|4737|4736|4692|4691|13163693
1392181200000|2014-02-12 05:00:00|4743|4740|4740|4731|4744|4743|4707|4706|11707419
1392267600000|2014-02-13 05:00:00|4725|4717|4731|4730|4746|4745|4701|4700|16885534
1392354000000|2014-02-14 05:00:00|4720|4704|4650|4649|4720|4714|4643|4642|24476738
1392699600000|2014-02-18 05:00:00|4655|4655|4597|4596|4655|4655|4546|4545|30263313
1392786000000|2014-02-19 05:00:00|4597|4596|4655|4654|4684|4683|4556|4555|32072007
1392872400000|2014-02-20 05:00:00|4655|4654|4812|4811|4834|4833|4655|4654|42461045
1392958800000|2014-02-21 05:00:00|4812|4811|4728|4727|4825|4824|4719|4718|47633211
1393218000000|2014-02-24 05:00:00|4699|4698|4655|4654|4720|4719|4653|4652|143640402
1393304400000|2014-02-25 05:00:00|4655|4654|4635|4628|4676|4675|4620|4619|110034218
1393390800000|2014-02-26 05:00:00|4635|4628|4636|4635|4650|4649|4589|4588|87851490
1393477200000|2014-02-27 05:00:00|4636|4635|4753|4752|4778|4777|4629|4628|100785695
1393563600000|2014-02-28 05:00:00|4753|4752|4758|4757|4776|4775|4722|4721|52896152
1393822800000|2014-03-03 05:00:00|4758|4757|4731|4730|4768|4767|4682|4681|50752066
1393909200000|2014-03-04 05:00:00|4731|4730|4790|4787|4839|4838|4731|4730|44892163
1393995600000|2014-03-05 05:00:00|4790|4787|4739|4738|4790|4787|4735|4734|34818251
1394082000000|2014-03-06 05:00:00|4739|4738|4749|4744|4753|4752|4734|4733|27299024
1394168400000|2014-03-07 05:00:00|4749|4744|4715|4714|4749|4744|4687|4686|34899477
1394424000000|2014-03-10 04:00:00|4683|4681|4704|4703|4706|4705|4651|4650|28181945
1394510400000|2014-03-11 04:00:00|4704|4703|4669|4668|4704|4703|4637|4636|35409316
1394596800000|2014-03-12 04:00:00|4669|4668|4635|4634|4669|4668|4614|4613|40188147
1394683200000|2014-03-13 04:00:00|4635|4634|4606|4601|4656|4655|4597|4596|30727849
1394769600000|2014-03-14 04:00:00|4606|4601|4607|4606|4627|4626|4584|4583|23110876
1395028800000|2014-03-17 04:00:00|4626|4624|4631|4630|4652|4651|4611|4610|20736381
1395115200000|2014-03-18 04:00:00|4632|4631|4669|4669|4675|4674|4621|4620|23088865
1395201600000|2014-03-19 04:00:00|4663|4662|4637|4636|4699|4698|4620|4619|29732085
1395288000000|2014-03-20 04:00:00|4639|4637|4722|4721|4725|4724|4627|4626|29209930
1395374400000|2014-03-21 04:00:00|4721|4719|4686|4686|4742|4741|4670|4670|30527911
1395633600000|2014-03-24 04:00:00|4677|4676|4704|4699|4710|4709|4638|4638|31724428
1395720000000|2014-03-25 04:00:00|4702|4701|4723|4722|4737|4736|4678|4677|20219682
1395806400000|2014-03-26 04:00:00|4740|4738|4703|4702|4766|4765|4703|4702|21657623
1395892800000|2014-03-27 04:00:00|4700|4698|4772|4768|4772|4769|4697|4696|27466002
1395979200000|2014-03-28 04:00:00|4764|4763|4742|4741|4793|4792|4716|4715|21428989
1396238400000|2014-03-31 04:00:00|4768|4767|4760|4752|4783|4782|4751|4750|16747842
1396324800000|2014-04-01 04:00:00|4759|4757|4774|4773|4778|4777|4721|4720|17041173
1396411200000|2014-04-02 04:00:00|4767|4766|4786|4780|4818|4817|4764|4763|21605421
1396497600000|2014-04-03 04:00:00|4795|4793|4811|4810|4817|4816|4762|4761|16239511
1396584000000|2014-04-04 04:00:00|4822|4821|4807|4801|4835|4834|4797|4796|18097680
1396843200000|2014-04-07 04:00:00|4772|4771|4814|4810|4833|4832|4770|4769|25078641
1396929600000|2014-04-08 04:00:00|4764|4763|4821|4820|4823|4822|4753|4752|32577985
1397016000000|2014-04-09 04:00:00|4818|4816|4799|4794|4819|4818|4753|4752|26782590
1397102400000|2014-04-10 04:00:00|4779|4778|4748|4741|4846|4845|4742|4741|28675364
1397188800000|2014-04-11 04:00:00|4739|4736|4709|4703|4744|4743|4703|4702|22566836
1397448000000|2014-04-14 04:00:00|4728|4727|4731|4727|4733|4732|4684|4683|16754663
1397534400000|2014-04-15 04:00:00|4729|4726|4692|4690|4731|4730|4677|4676|18664234
1397620800000|2014-04-16 04:00:00|4705|4703|4709|4708|4717|4715|4671|4670|17264113
1397707200000|2014-04-17 04:00:00|4690|4687|4759|4758|4770|4769|4689|4687|17543066
1398052800000|2014-04-21 04:00:00|4779|4778|4800|4797|4800|4799|4776|4775|11063706
1398139200000|2014-04-22 04:00:00|4792|4791|4795|4794|4837|4836|4776|4775|17072838
1398225600000|2014-04-23 04:00:00|4730|4729|4743|4742|4767|4766|4676|4675|28860474
1398312000000|2014-04-24 04:00:00|4736|4734|4629|4628|4749|4748|4608|4607|36339064
1398398400000|2014-04-25 04:00:00|4609|4606|4596|4595|4625|4624|4586|4585|21813813
1398657600000|2014-04-28 04:00:00|4630|4629|4659|4655|4669|4668|4617|4615|18169709
1398744000000|2014-04-29 04:00:00|4672|4668|4677|4675|4690|4689|4632|4631|13791196
1398830400000|2014-04-30 04:00:00|4672|4671|4678|4670|4686|4685|4661|4660|13604268
1398916800000|2014-05-01 04:00:00|4664|4659|4722|4721|4723|4722|4660|4659|20241154
1399003200000|2014-05-02 04:00:00|4702|4700|4712|4710|4742|4741|4682|4681|14373869
1399262400000|2014-05-05 04:00:00|4719|4718|4739|4738|4743|4742|4704|4703|11255208
1399348800000|2014-05-06 04:00:00|4736|4734|4747|4742|4748|4747|4726|4725|11461646
1399435200000|2014-05-07 04:00:00|4752|4746|4812|4808|4843|4842|4746|4745|21310307
1399521600000|2014-05-08 04:00:00|4811|4809|4850|4846|4863|4862|4809|4807|15776709
1399608000000|2014-05-09 04:00:00|4840|4838|4849|4844|4868|4867|4826|4825|13093779
1399867200000|2014-05-12 04:00:00|4860|4858|4819|4815|4863|4862|4803|4802|12038803
1399953600000|2014-05-13 04:00:00|4832|4831|4787|4783|4834|4834|4765|4764|16440392
1400040000000|2014-05-14 04:00:00|4801|4800|4802|4796|4832|4831|4781|4780|11609557
1400126400000|2014-05-15 04:00:00|4791|4788|4800|4795|4824|4823|4785|4784|11244483
1400212800000|2014-05-16 04:00:00|4872|4868|4908|4907|4930|4929|4854|4853|25617660
1400472000000|2014-05-19 04:00:00|4914|4913|4916|4915|4950|4949|4907|4906|15885959
1400558400000|2014-05-20 04:00:00|4938|4937|4869|4865|4939|4937|4863|4862|12468333
1400644800000|2014-05-21 04:00:00|4890|4888|4919|4913|4936|4935|4886|4885|12280986
1400731200000|2014-05-22 04:00:00|4931|4926|4948|4941|4951|4950|4926|4925|11415799
1400817600000|2014-05-23 04:00:00|4946|4942|4974|4970|4974|4973|4938|4937|10166898
1401163200000|2014-05-27 04:00:00|4989|4988|4962|4961|4992|4991|4944|4943|9804030
1401249600000|2014-05-28 04:00:00|4949|4946|4975|4974|4990|4989|4947|4946|9846531
1401336000000|2014-05-29 04:00:00|4979|4977|4972|4971|4990|4990|4950|4949|8830097
1401422400000|2014-05-30 04:00:00|4959|4955|5000|4994|5000|4999|4957|4954|8538631
1401681600000|2014-06-02 04:00:00|5005|4999|5006|5005|5033|5032|4997|4996|12877456
1401768000000|2014-06-03 04:00:00|4978|4975|4929|4928|4982|4981|4920|4919|15751743
1401854400000|2014-06-04 04:00:00|4933|4930|4913|4912|4937|4936|4908|4907|10763219
1401940800000|2014-06-05 04:00:00|4926|4921|4927|4926|4950|4949|4903|4902|8781234
1402027200000|2014-06-06 04:00:00|4946|4944|4942|4941|4950|4948|4886|4885|11961356
1402286400000|2014-06-09 04:00:00|4927|4923|4958|4957|4964|4963|4926|4923|9074706
1402372800000|2014-06-10 04:00:00|4949|4947|4954|4949|4955|4954|4930|4929|9158449
1402459200000|2014-06-11 04:00:00|4941|4938|4940|4932|4957|4954|4933|4932|8532990
1402545600000|2014-06-12 04:00:00|4930|4928|4904|4903|4935|4934|4876|4875|9688801
1402632000000|2014-06-13 04:00:00|4900|4897|4918|4914|4931|4930|4881|4880|7431628
1402891200000|2014-06-16 04:00:00|4921|4919|4932|4931|4942|4941|4906|4905|6795503
1402977600000|2014-06-17 04:00:00|4927|4922|4925|4919|4936|4935|4896|4895|9804568
1403064000000|2014-06-18 04:00:00|4906|4905|4942|4941|4942|4941|4881|4880|10416806
1403150400000|2014-06-19 04:00:00|4945|4943|4949|4941|4977|4976|4929|4928|9217100
1403236800000|2014-06-20 04:00:00|4964|4962|4942|4936|4972|4971|4921|4920|13642652
1403496000000|2014-06-23 04:00:00|4940|4938|4973|4972|4976|4975|4913|4912|10329702
1403582400000|2014-06-24 04:00:00|4970|4968|4928|4924|4979|4978|4920|4919|10116909
1403668800000|2014-06-25 04:00:00|4915|4913|4941|4940|4949|4948|4911|4910|8646647
1403755200000|2014-06-26 04:00:00|4940|4936|4924|4916|4941|4940|4888|4887|8341725
1403841600000|2014-06-27 04:00:00|4915|4911|4932|4931|4934|4933|4889|4888|8740369
1404100800000|2014-06-30 04:00:00|4929|4928|4891|4886|4945|4944|4882|4881|13252477
1404187200000|2014-07-01 04:00:00|4892|4891|4941|4934|4955|4954|4883|4882|12274123
1404273600000|2014-07-02 04:00:00|4952|4949|4965|4964|4973|4972|4933|4932|10348690
1404360000000|2014-07-03 04:00:00|4993|4990|4974|4962|4994|4992|4936|4935|5787182
1404705600000|2014-07-07 04:00:00|5039|4903|4975|4972|5039|4987|4941|4903|12194544
1404792000000|2014-07-08 04:00:00|4915|4912|4882|4878|4984|4919|4878|4876|10602877
1404878400000|2014-07-09 04:00:00|4871|4868|4894|4889|4944|4910|4865|4848|12071383
1404964800000|2014-07-10 04:00:00|4880|4877|4963|4952|5021|4976|4846|4846|16549554
1405051200000|2014-07-11 04:00:00|4972|4969|5033|5025|5043|5042|4958|4945|15996608
1405310400000|2014-07-14 04:00:00|5040|5038|5057|5050|5072|5070|5016|4972|11150104
1405396800000|2014-07-15 04:00:00|5061|5058|5069|5064|5095|5081|5038|4990|11631033
1405483200000|2014-07-16 04:00:00|5068|5065|5093|5085|5102|5101|5068|5065|10399458
1405569600000|2014-07-17 04:00:00|5097|5094|5026|5022|5100|5097|5025|5003|10008235
1405656000000|2014-07-18 04:00:00|5024|5021|5078|5071|5085|5084|5024|4972|9020134
1405915200000|2014-07-21 04:00:00|5068|5065|5080|5079|5100|5099|5055|5010|9975502
1406001600000|2014-07-22 04:00:00|5100|5081|5096|5086|5195|5119|5000|4990|13507888
1406088000000|2014-07-23 04:00:00|5082|5079|5091|5078|5150|5119|5074|5008|10655368
1406174400000|2014-07-24 04:00:00|5122|5119|5100|5095|5150|5144|5072|5048|15258681
1406260800000|2014-07-25 04:00:00|5150|5043|5133|5122|5150|5147|5086|5043|9248219
1406520000000|2014-07-28 04:00:00|5159|5116|5158|5152|5159|5157|5118|5116|8320218
1406606400000|2014-07-29 04:00:00|5195|5170|5203|5192|5401|5400|5142|5138|30738445
1406692800000|2014-07-30 04:00:00|5269|5144|5181|5166|5278|5215|5142|5124|11222339
1406779200000|2014-07-31 04:00:00|5234|5083|5056|5053|5234|5156|5036|5030|18405688
1406865600000|2014-08-01 04:00:00|5116|5000|4987|4985|5116|5049|4984|4970|16112619
1407124800000|2014-08-04 04:00:00|5074|4926|5021|5001|5074|5029|4965|4926|9871484
1407211200000|2014-08-05 04:00:00|5092|4975|4983|4982|5092|5017|4951|4950|10296035
1407297600000|2014-08-06 04:00:00|5047|4900|4918|4905|5047|4968|4837|4836|16744439
1407384000000|2014-08-07 04:00:00|4970|4859|4878|4870|5000|4931|4846|4845|10136362
1407470400000|2014-08-08 04:00:00|4860|4822|4870|4858|4911|4909|4821|4820|13043060
1407729600000|2014-08-11 04:00:00|4890|4867|4883|4875|4949|4903|4862|4861|9926216
1407816000000|2014-08-12 04:00:00|4938|4850|4890|4884|4938|4894|4856|4850|10852682
1407902400000|2014-08-13 04:00:00|4938|4879|4902|4892|4938|4901|4877|4875|9228970
1407988800000|2014-08-14 04:00:00|4938|4875|4925|4920|4938|4927|4882|4875|10449394
1408075200000|2014-08-15 04:00:00|4938|4875|4887|4877|4938|4920|4851|4850|14828331
1408334400000|2014-08-18 04:00:00|4938|4870|4880|4879|4938|4913|4865|4864|10934846
1408420800000|2014-08-19 04:00:00|4938|4850|4872|4868|4938|4903|4828|4827|15290427
1408507200000|2014-08-20 04:00:00|4938|4900|4888|4882|4938|4900|4861|4852|9362066
1408593600000|2014-08-21 04:00:00|4938|4873|4896|4890|4938|4914|4874|4873|8923079
1408680000000|2014-08-22 04:00:00|4938|4870|4868|4864|4938|4897|4853|4852|7793803
1408939200000|2014-08-25 04:00:00|4873|4850|4915|4909|4925|4916|4871|4850|7943641
1409025600000|2014-08-26 04:00:00|4938|4850|4927|4923|4938|4928|4903|4850|8864918
1409112000000|2014-08-27 04:00:00|4938|4880|4948|4943|4950|4948|4921|4880|9002942
1409198400000|2014-08-28 04:00:00|4955|4863|4953|4940|4955|4949|4921|4852|6452197
1409284800000|2014-08-29 04:00:00|4955|4890|4989|4982|4991|4988|4941|4890|8705735
1409630400000|2014-09-02 04:00:00|4992|4972|4989|4972|5074|5002|4951|4950|7225300
1409716800000|2014-09-03 04:00:00|5045|4943|4998|4980|5067|5000|4970|4943|7706010
1409803200000|2014-09-04 04:00:00|5012|4943|4977|4970|5012|5001|4952|4943|8073108
1409889600000|2014-09-05 04:00:00|4978|4943|4995|4990|5003|5002|4957|4943|9642669
1410148800000|2014-09-08 04:00:00|5012|4943|4955|4950|5012|4997|4936|4935|7562320
1410235200000|2014-09-09 04:00:00|4987|4893|4902|4891|4987|4953|4881|4880|12509706
1410321600000|2014-09-10 04:00:00|4957|4875|4874|4866|4961|4905|4838|4837|12282619
1410408000000|2014-09-11 04:00:00|4890|4825|4909|4898|4910|4907|4834|4825|10036392
1410494400000|2014-09-12 04:00:00|4960|4846|4846|4833|4978|4900|4826|4825|12627496
1410753600000|2014-09-15 04:00:00|4873|4825|4866|4864|4901|4864|4831|4801|11017834
1410840000000|2014-09-16 04:00:00|4901|4813|4898|4890|4914|4913|4853|4813|12246032
1410926400000|2014-09-17 04:00:00|4911|4870|4930|4915|4948|4947|4896|4870|12875123
1411012800000|2014-09-18 04:00:00|5000|4867|4975|4974|5000|4974|4917|4867|9557772
1411099200000|2014-09-19 04:00:00|5000|4921|5047|5045|5070|5057|4976|4921|22441870
1411358400000|2014-09-22 04:00:00|5086|4939|5018|5011|5087|5031|4984|4939|12250041
1411444800000|2014-09-23 04:00:00|5002|4980|4990|4981|5018|5013|4979|4975|8969228
1411531200000|2014-09-24 04:00:00|5018|4938|5010|5007|5018|5014|4983|4938|9763877
1411617600000|2014-09-25 04:00:00|5018|4938|4979|4970|5020|5019|4944|4938|11549224
1411704000000|2014-09-26 04:00:00|5000|4980|4982|4968|5000|4991|4932|4931|7482212
1411963200000|2014-09-29 04:00:00|5000|4926|4975|4951|5000|4978|4922|4921|8187829
1412049600000|2014-09-30 04:00:00|5000|4918|5010|5000|5024|5024|4960|4918|9982363
1412136000000|2014-10-01 04:00:00|5030|5001|4957|4950|5030|5003|4941|4929|14293562
1412222400000|2014-10-02 04:00:00|5017|4872|4936|4928|5019|4964|4921|4872|12967237
1412308800000|2014-10-03 04:00:00|4983|4938|4976|4971|4983|4982|4938|4938|9896332
1412568000000|2014-10-06 04:00:00|5030|4900|5011|4998|5030|5025|4987|4900|9703089
1412654400000|2014-10-07 04:00:00|5030|4921|4969|4963|5030|5001|4951|4921|14135830
1412740800000|2014-10-08 04:00:00|4985|4842|4985|4975|4989|4986|4896|4842|12624236
1412827200000|2014-10-09 04:00:00|5030|4923|4891|4886|5030|4988|4885|4880|12609665
1412913600000|2014-10-10 04:00:00|4934|4829|4890|4880|4950|4949|4874|4829|16926132
1413172800000|2014-10-13 04:00:00|4944|4817|4849|4846|4946|4945|4835|4817|17351381
1413259200000|2014-10-14 04:00:00|4936|4817|4840|4835|4936|4867|4811|4810|16501800
1413345600000|2014-10-15 04:00:00|4848|4804|4780|4760|4848|4822|4690|4689|24862737
1413432000000|2014-10-16 04:00:00|4848|4709|4772|4750|4848|4804|4705|4654|15678404
1413518400000|2014-10-17 04:00:00|4828|4721|4820|4799|4848|4818|4762|4721|15619545
1413777600000|2014-10-20 04:00:00|4848|4726|4891|4885|4900|4885|4782|4726|11166096
1413864000000|2014-10-21 04:00:00|4890|4799|4888|4861|4898|4886|4780|4775|20417198
1413950400000|2014-10-22 04:00:00|4907|4803|4825|4820|4910|4883|4812|4803|11170245
1414036800000|2014-10-23 04:00:00|4905|4803|4824|4815|4905|4859|4786|4785|12882237
1414123200000|2014-10-24 04:00:00|4860|4750|4891|4882|4911|4910|4811|4750|11575231
1414382400000|2014-10-27 04:00:00|4901|4878|4955|4937|4959|4953|4875|4860|11130454
1414468800000|2014-10-28 04:00:00|4990|4881|4993|4976|5013|5002|4960|4881|11750532
1414555200000|2014-10-29 04:00:00|5030|4975|4995|4974|5030|5024|4956|4955|10079898
1414641600000|2014-10-30 04:00:00|5030|4980|4996|4988|5030|5027|4951|4922|9816409
1414728000000|2014-10-31 04:00:00|5027|4938|5025|5015|5050|5047|4994|4904|14602557
1414990800000|2014-11-03 05:00:00|5065|5002|5046|5035|5065|5064|5003|5002|9841517
1415077200000|2014-11-04 05:00:00|5090|4974|5031|5029|5092|5091|5014|4974|12089754
1415163600000|2014-11-05 05:00:00|5121|4989|5034|5017|5121|5075|4994|4989|9473661
1415250000000|2014-11-06 05:00:00|5098|5030|5034|5028|5098|5050|4968|4967|11084631
1415336400000|2014-11-07 05:00:00|5113|5040|5085|5050|5113|5086|5012|5000|10620178
1415595600000|2014-11-10 05:00:00|5127|4967|5072|5063|5127|5104|5016|4967|14521703
1415682000000|2014-11-11 05:00:00|5127|5016|5065|5051|5127|5094|5034|5016|7815839
1415768400000|2014-11-12 05:00:00|5107|5034|5094|5073|5115|5101|5030|5025|8075292
1415854800000|2014-11-13 05:00:00|5096|5086|5120|5105|5129|5128|5065|5025|9262235
1415941200000|2014-11-14 05:00:00|5194|5045|5150|5142|5194|5172|5119|5038|10381471
1416200400000|2014-11-17 05:00:00|5195|5100|5149|5140|5195|5147|5115|5100|4938891
1416286800000|2014-11-18 05:00:00|5195|5100|5124|5122|5195|5143|5106|5100|6700264
1416373200000|2014-11-19 05:00:00|5195|5100|5049|5036|5195|5119|5030|5025|13694148
1416459600000|2014-11-20 05:00:00|5100|4982|5033|5020|5100|5051|4997|4976|8221944
1416546000000|2014-11-21 05:00:00|5052|4979|5004|4997|5100|5072|4971|4970|17892791
1416805200000|2014-11-24 05:00:00|5095|4949|4950|4944|5095|5018|4887|4886|15565999
1416891600000|2014-11-25 05:00:00|4992|4890|4939|4935|4992|4959|4892|4851|11011091
1416978000000|2014-11-26 05:00:00|4959|4892|5009|5000|5017|5016|4929|4885|10164603
1417150800000|2014-11-28 05:00:00|5020|5014|5061|5061|5080|5079|5020|5014|6823277
1417410000000|2014-12-01 05:00:00|5100|5000|5009|5000|5100|5084|5001|5000|10000266
1417496400000|2014-12-02 05:00:00|5092|5001|4918|4911|5092|5011|4906|4903|15653243
1417582800000|2014-12-03 05:00:00|4932|4851|4900|4883|4934|4906|4829|4828|19434599
1417669200000|2014-12-04 05:00:00|4904|4885|4888|4871|4904|4892|4842|4841|12658497
1417755600000|2014-12-05 05:00:00|4954|4824|4866|4861|4954|4881|4844|4824|13176947
1418014800000|2014-12-08 05:00:00|4904|4800|4846|4836|4934|4933|4827|4800|11491728
1418101200000|2014-12-09 05:00:00|4903|4850|4699|4690|4903|4850|4621|4620|44837983
1418187600000|2014-12-10 05:00:00|4716|4637|4620|4613|4737|4697|4568|4567|29184882
1418274000000|2014-12-11 05:00:00|4698|4574|4630|4617|4698|4680|4615|4554|15563952
1418360400000|2014-12-12 05:00:00|4660|4580|4558|4557|4660|4620|4533|4532|19392443
1418619600000|2014-12-15 05:00:00|4591|4542|4563|4545|4650|4611|4510|4509|16410074
1418706000000|2014-12-16 05:00:00|4603|4468|4564|4557|4665|4664|4516|4468|19211922
1418792400000|2014-12-17 05:00:00|4602|4510|4650|4646|4669|4668|4497|4477|20207586
1418878800000|2014-12-18 05:00:00|4714|4611|4735|4611|4735|4734|4652|4611|19108509
1418965200000|2014-12-19 05:00:00|4743|4635|4701|4699|4743|4732|4661|4630|22761017
1419224400000|2014-12-22 05:00:00|4743|4660|4750|4741|4759|4751|4690|4660|10604777
1419310800000|2014-12-23 05:00:00|4800|4680|4771|4767|4819|4788|4744|4680|9242337
1419397200000|2014-12-24 05:00:00|4787|4738|4770|4769|4787|4787|4739|4738|5035526
1419570000000|2014-12-26 05:00:00|4791|4767|4789|4788|4795|4794|4774|4767|4649032
1419829200000|2014-12-29 05:00:00|4819|4772|4774|4762|4819|4778|4731|4729|7331679
1419915600000|2014-12-30 05:00:00|4800|4675|4742|4737|4800|4759|4715|4675|9213656
1420002000000|2014-12-31 05:00:00|4740|4670|4677|4676|4740|4739|4671|4670|11397712
1420174800000|2015-01-02 05:00:00|4783|4645|4695|4692|4783|4722|4692|4635|9407613
1420434000000|2015-01-05 05:00:00|4780|4640|4673|4669|4780|4715|4657|4640|15950038
1420520400000|2015-01-06 05:00:00|4715|4640|4724|4718|4738|4737|4641|4628|19734721
1420606800000|2015-01-07 05:00:00|4700|4640|4633|4630|4705|4704|4606|4605|18321132
1420693200000|2015-01-08 05:00:00|4668|4590|4715|4696|4724|4723|4614|4590|14562570
1420779600000|2015-01-09 05:00:00|4730|4653|4676|4665|4771|4730|4663|4653|10897842
1421038800000|2015-01-12 05:00:00|4710|4676|4711|4705|4727|4726|4668|4667|11034924
1421125200000|2015-01-13 05:00:00|4773|4636|4728|4718|4791|4779|4694|4636|11594345
1421211600000|2015-01-14 05:00:00|4734|4643|4734|4676|4734|4733|4643|4643|12619234
1421298000000|2015-01-15 05:00:00|4780|4663|4700|4686|4784|4753|4681|4600|9680560
1421384400000|2015-01-16 05:00:00|4775|4750|4804|4800|4804|4802|4676|4638|14898391
1421730000000|2015-01-20 05:00:00|4819|4750|4827|4821|4838|4829|4771|4750|12410687
1421816400000|2015-01-21 05:00:00|4838|4775|4850|4843|4862|4855|4762|4760|21765563
1421902800000|2015-01-22 05:00:00|4865|4753|4771|4766|4893|4849|4692|4691|35083733
1421989200000|2015-01-23 05:00:00|4846|4711|4716|4710|4846|4791|4699|4698|18912919
1422248400000|2015-01-26 05:00:00|4760|4660|4700|4696|4767|4715|4650|4649|11984614
1422334800000|2015-01-27 05:00:00|4700|4640|4700|4645|4700|4685|4634|4633|15135852
1422421200000|2015-01-28 05:00:00|4693|4618|4608|4605|4728|4702|4602|4601|16825617
1422507600000|2015-01-29 05:00:00|4602|4588|4611|4600|4666|4628|4538|4537|16212725
1422594000000|2015-01-30 05:00:00|4679|4588|4576|4572|4679|4651|4557|4550|18528048
1422853200000|2015-02-02 05:00:00|4579|4560|4696|4669|4715|4714|4576|4551|20219990
1422939600000|2015-02-03 05:00:00|4776|4645|4772|4754|4797|4796|4702|4645|18336117
1423026000000|2015-02-04 05:00:00|4792|4763|4770|4762|4831|4830|4760|4750|17186494
1423112400000|2015-02-05 05:00:00|4865|4732|4837|4830|4865|4840|4755|4718|15309894
1423198800000|2015-02-06 05:00:00|4865|4758|4934|4924|4973|4972|4761|4692|39464429
1423458000000|2015-02-09 05:00:00|4937|4820|4922|4909|4947|4946|4900|4820|18421371
1423544400000|2015-02-10 05:00:00|4974|4843|4952|4945|4974|4955|4902|4843|14082800
1423630800000|2015-02-11 05:00:00|4982|4875|4989|4981|4994|4990|4875|4849|17009338
1423717200000|2015-02-12 05:00:00|4995|4922|4947|4940|5000|4998|4926|4902|17482000
1423803600000|2015-02-13 05:00:00|4980|4892|4931|4922|4980|4959|4904|4884|11623709
1424149200000|2015-02-17 05:00:00|4980|4940|4917|4912|4980|4940|4890|4889|10789612
1424235600000|2015-02-18 05:00:00|4980|4920|4942|4775|4980|4931|4869|4775|11467317
1424322000000|2015-02-19 05:00:00|4954|4820|4897|4877|4954|4913|4868|4820|10224600
1424408400000|2015-02-20 05:00:00|4954|4820|4892|4885|4954|4897|4842|4820|11607383
1424667600000|2015-02-23 05:00:00|4920|4822|4877|4865|4920|4899|4855|4822|7312998
1424754000000|2015-02-24 05:00:00|4930|4880|4920|4917|4941|4940|4832|4831|13270266
1424840400000|2015-02-25 05:00:00|4980|4850|4928|4904|4980|4939|4901|4850|9552276
1424926800000|2015-02-26 05:00:00|4980|4853|4934|4918|4980|4945|4893|4853|9878622
1425013200000|2015-02-27 05:00:00|4941|4872|4955|4950|4980|4965|4906|4847|12184336
1425272400000|2015-03-02 05:00:00|4980|4953|4946|4941|4980|4955|4903|4902|9256043
1425358800000|2015-03-03 05:00:00|4980|4873|4953|4941|4980|4968|4928|4873|9153390
1425445200000|2015-03-04 05:00:00|4975|4864|4906|4900|4975|4957|4893|4864|10726402
1425531600000|2015-03-05 05:00:00|4975|4838|4895|4880|4975|4920|4882|4838|8185334
1425618000000|2015-03-06 05:00:00|4900|4820|4837|4828|4900|4887|4824|4820|13057278
1425873600000|2015-03-09 04:00:00|4949|4785|4827|4819|4949|4862|4819|4777|10002056
1425960000000|2015-03-10 04:00:00|4882|4766|4775|4756|4882|4832|4747|4746|15512521
1426046400000|2015-03-11 04:00:00|4780|4700|4775|4759|4803|4802|4736|4700|12261926
1426132800000|2015-03-12 04:00:00|4823|4782|4879|4762|4879|4875|4775|4762|13856147
1426219200000|2015-03-13 04:00:00|4891|4773|4897|4873|4942|4892|4848|4773|17105017
1426478400000|2015-03-16 04:00:00|4949|4819|4922|4917|4949|4939|4864|4771|13314133
1426564800000|2015-03-17 04:00:00|4980|4860|4900|4895|4980|4929|4885|4860|12143459
1426651200000|2015-03-18 04:00:00|4966|4856|4958|4954|4970|4969|4848|4847|15783136
1426737600000|2015-03-19 04:00:00|4980|4885|4934|4920|4980|4949|4901|4829|10923252
1426824000000|2015-03-20 04:00:00|4966|4866|4960|4957|4990|4989|4905|4866|18777068
1427083200000|2015-03-23 04:00:00|5000|4913|4966|4961|5000|4984|4946|4913|10841254
1427169600000|2015-03-24 04:00:00|5000|4985|4950|4941|5000|4989|4940|4927|8484591
1427256000000|2015-03-25 04:00:00|5000|4886|4883|4880|5000|4945|4873|4872|12253359
1427342400000|2015-03-26 04:00:00|4895|4885|4857|4845|4895|4895|4835|4820|15973826
1427428800000|2015-03-27 04:00:00|4914|4775|4866|4855|4914|4871|4835|4775|8622714
1427688000000|2015-03-30 04:00:00|4941|4880|4912|4906|4941|4929|4870|4820|9241248
1427774400000|2015-03-31 04:00:00|4941|4838|4873|4860|4941|4914|4859|4838|9372765
1427860800000|2015-04-01 04:00:00|4924|4785|4908|4895|4927|4926|4844|4785|10833638
1427947200000|2015-04-02 04:00:00|4941|4810|4960|4950|4965|4959|4881|4810|10826822
1428292800000|2015-04-06 04:00:00|4952|4951|4973|4970|4985|4981|4941|4940|11444461
1428379200000|2015-04-07 04:00:00|5012|4905|4948|4937|5012|4989|4920|4905|9358743
1428465600000|2015-04-08 04:00:00|4910|4883|4927|4913|4929|4927|4870|4829|13073104
1428552000000|2015-04-09 04:00:00|4980|4840|4905|4901|4987|4917|4868|4840|9446366
1428638400000|2015-04-10 04:00:00|4987|4847|4934|4922|4987|4924|4895|4843|7349354
1428897600000|2015-04-13 04:00:00|4915|4890|4914|4908|4986|4950|4905|4889|9213589
1428984000000|2015-04-14 04:00:00|4925|4848|4920|4906|4949|4935|4894|4848|10446734
1429070400000|2015-04-15 04:00:00|4978|4846|4953|4926|4994|4949|4906|4846|8841962
1429156800000|2015-04-16 04:00:00|4951|4854|4945|4919|4986|4956|4910|4854|10134939
1429243200000|2015-04-17 04:00:00|4924|4870|4900|4891|4924|4915|4871|4870|14573221
1429502400000|2015-04-20 04:00:00|4980|4844|4956|4951|4980|4956|4900|4844|14554433
1429588800000|2015-04-21 04:00:00|5011|4870|4920|4918|5045|4975|4847|4760|28059263
1429675200000|2015-04-22 04:00:00|4993|4920|4960|4959|4993|4968|4906|4900|16753103
1429761600000|2015-04-23 04:00:00|4994|4873|5010|4997|5020|5019|4939|4873|19319081
1429848000000|2015-04-24 04:00:00|5026|4975|5005|4998|5026|5025|4983|4975|11717165
1430107200000|2015-04-27 04:00:00|5064|4975|5020|5005|5064|5032|5000|4975|13550553
1430193600000|2015-04-28 04:00:00|5088|4975|5065|5055|5088|5063|5002|4975|14360771
1430280000000|2015-04-29 04:00:00|5115|5010|5048|5040|5115|5061|5015|5010|12040364
1430366400000|2015-04-30 04:00:00|5160|5010|5063|5044|5160|5064|5018|5010|12619358
1430452800000|2015-05-01 04:00:00|5100|5020|5050|5031|5100|5076|5006|5005|12097433
1430712000000|2015-05-04 04:00:00|5100|4978|5064|5051|5100|5085|5030|4978|10787435
1430798400000|2015-05-05 04:00:00|5100|5001|5028|5006|5100|5078|5000|4994|11081357
1430884800000|2015-05-06 04:00:00|5096|4975|4983|4966|5096|5015|4936|4935|13848020
1430971200000|2015-05-07 04:00:00|5017|4910|5000|4955|5017|4984|4932|4910|9030640
1431057600000|2015-05-08 04:00:00|5048|4932|5014|5004|5052|5035|4996|4932|11815638
1431316800000|2015-05-11 04:00:00|5100|4970|5000|4978|5100|5028|4978|4970|8113011
1431403200000|2015-05-12 04:00:00|5042|4955|4979|4964|5042|4985|4889|4856|18823648
1431489600000|2015-05-13 04:00:00|5062|4920|4989|4974|5062|4997|4932|4878|11488267
1431576000000|2015-05-14 04:00:00|5057|4916|5002|4995|5057|5014|4972|4916|10347406
1431662400000|2015-05-15 04:00:00|5072|4934|4979|4971|5072|5008|4966|4880|12181546
1431921600000|2015-05-18 04:00:00|4980|4952|4965|4961|4980|4978|4956|4952|12750170
1432008000000|2015-05-19 04:00:00|5049|4955|4950|4945|5049|4969|4933|4904|12563427
1432094400000|2015-05-20 04:00:00|5025|4904|4965|4957|5037|4995|4957|4904|10999848
1432180800000|2015-05-21 04:00:00|4950|4904|5008|5000|5024|5009|4945|4904|13487324
1432267200000|2015-05-22 04:00:00|5000|4931|4958|4957|5000|4991|4958|4931|9834457
1432612800000|2015-05-26 04:00:00|5000|4904|4951|4946|5000|4974|4922|4904|13599224
1432699200000|2015-05-27 04:00:00|5000|4925|4965|4951|5000|4967|4928|4925|11954155
1432785600000|2015-05-28 04:00:00|4950|4925|4962|4954|4965|4964|4938|4925|7070447
1432872000000|2015-05-29 04:00:00|4964|4937.45|4958|4944|4964|4963|4938|4937.45|11307878
1433131200000|2015-06-01 04:00:00|5009|4925|4925|4914|5009|4957|4915|4910|9775683
1433217600000|2015-06-02 04:00:00|4993|4852|4914|4909|4993|4930|4899|4829|9580893
1433304000000|2015-06-03 04:00:00|4900|4853|4914|4908|4944|4943|4888|4851|16012094
1433390400000|2015-06-04 04:00:00|4900|4795|4829|4823|4900|4870|4787|4774|34813039
1433476800000|2015-06-05 04:00:00|4839|4805|4723|4719|4839|4812|4712|4711|20645300
1433736000000|2015-06-08 04:00:00|4795|4723|4748|4745|4795|4777|4706|4668|12825568
1433822400000|2015-06-09 04:00:00|4797|4660|4745|4734|4812|4762|4709|4656|10502593
1433908800000|2015-06-10 04:00:00|4735|4675|4751|4745|4774|4768|4715|4665|10139349
1433995200000|2015-06-11 04:00:00|4730|4703|4776|4761|4789|4787|4730|4700|8040720
1434081600000|2015-06-12 04:00:00|4780|4702|4739|4724|4783|4775|4722|4700|8908722
1434340800000|2015-06-15 04:00:00|4781|4700|4700|4698|4781|4721|4693|4692|9209200
1434427200000|2015-06-16 04:00:00|4726|4673|4750|4744|4778|4748|4670|4639|9478699
1434513600000|2015-06-17 04:00:00|4730|4633|4727|4720|4764|4750|4691|4633|14483233
1434600000000|2015-06-18 04:00:00|4710|4710|4787|4775|4795|4795|4710|4710|12639979
1434686400000|2015-06-19 04:00:00|4825|4708|4751|4740|4825|4785|4738|4708|14792197
1434945600000|2015-06-22 04:00:00|4820|4702|4769|4753|4820|4778|4742|4702|7583995
1435032000000|2015-06-23 04:00:00|4775|4690|4780|4778|4811|4810|4761|4690|12321419
1435118400000|2015-06-24 04:00:00|4791|4707|4747|4736|4791|4778|4731|4696|11945341
1435204800000|2015-06-25 04:00:00|4791|4634|4754|4746|4792|4791|4711|4634|12596279
1435291200000|2015-06-26 04:00:00|4900|4729|4760|4748|4900|4797|4739|4729|12234100
1435550400000|2015-06-29 04:00:00|4764|4641|4694|4688|4772|4771|4676|4641|12578002
1435636800000|2015-06-30 04:00:00|4725|4660|4725|4662|4725|4724|4661|4660|11913426
1435723200000|2015-07-01 04:00:00|4745|4631|4702|4700|4745|4710|4658|4604|10621269
1435809600000|2015-07-02 04:00:00|4772|4637|4728|4725|4799|4738|4700|4604|8180047
1436155200000|2015-07-06 04:00:00|4750|4649|4729|4712|4750|4719|4681|4630|10025354
1436241600000|2015-07-07 04:00:00|4740|4703|4740|4724|4746|4745|4684|4668|15090490
1436328000000|2015-07-08 04:00:00|4680|4603|4674|4659|4702|4682|4631|4603|15959719
1436414400000|2015-07-09 04:00:00|4682|4615|4660|4641|4717|4716|4624|4615|13214970
1436500800000|2015-07-10 04:00:00|4700|4631|4710|4690|4733|4732|4657|4631|12963723
1436760000000|2015-07-13 04:00:00|4783|4646|4724|4705|4790|4738|4696|4646|8670493
1436846400000|2015-07-14 04:00:00|4786|4649|4740|4735|4787|4743|4705|4649|8107428
1436932800000|2015-07-15 04:00:00|4813|4676|4745|4737|4813|4750|4704|4644|7900420
1437019200000|2015-07-16 04:00:00|4804|4667|4780|4775|4804|4785|4746|4667|9542435
1437105600000|2015-07-17 04:00:00|4849|4718|4790|4754|4852|4794|4751|4715|8665458
1437364800000|2015-07-20 04:00:00|4844|4706|4824|4821|4844|4825|4743|4651|15137404
1437451200000|2015-07-21 04:00:00|4889|4780|4698|4685|4893|4885|4658|4657|28547352
1437537600000|2015-07-22 04:00:00|4754|4656|4645|4638|4754|4702|4612|4611|17811188
1437624000000|2015-07-23 04:00:00|4724|4620|4644|4636|4724|4661|4618|4617|11932347
1437710400000|2015-07-24 04:00:00|4709|4577|4619|4610|4709|4652|4597|4577|17590633
1437969600000|2015-07-27 04:00:00|4663|4550|4599|4590|4663|4624|4547|4482|13605299
1438056000000|2015-07-28 04:00:00|4663|4529|4586|4585|4663|4603|4567|4529|13569065
1438142400000|2015-07-29 04:00:00|4661|4544|4690|4656|4698|4690|4592|4544|13477054
1438228800000|2015-07-30 04:00:00|4712|4652|4675|4661|4712|4680|4641|4640|8380860
1438315200000|2015-07-31 04:00:00|4727|4600|4689|4678|4727|4716|4671|4600|9869229
1438574400000|2015-08-03 04:00:00|4750|4615|4706|4695|4750|4717|4661|4615|9033000
1438660800000|2015-08-04 04:00:00|4725|4646|4665|4655|4753|4708|4657|4646|7663891
1438747200000|2015-08-05 04:00:00|4725|4646|4673|4664|4746|4714|4661|4646|9924128
1438833600000|2015-08-06 04:00:00|4737|4646|4670|4663|4737|4672|4630|4629|8550265
1438920000000|2015-08-07 04:00:00|4738|4603|4663|4620|4738|4674|4618|4601|9148796
1439179200000|2015-08-10 04:00:00|4734|4636|4728|4717|4734|4733|4636|4636|10204401
1439265600000|2015-08-11 04:00:00|4748|4640|4775|4760|4821|4820|4715|4640|15773327
1439352000000|2015-08-12 04:00:00|4791|4655|4797|4781|4804|4792|4695|4655|14199695
1439438400000|2015-08-13 04:00:00|4820|4718|4766|4752|4820|4795|4743|4666|9855418
1439524800000|2015-08-14 04:00:00|4820|4702|4752|4731|4820|4768|4744|4690|7084480
1439784000000|2015-08-17 04:00:00|4812|4675|4752|4748|4816|4761|4721|4675|6727406
1439870400000|2015-08-18 04:00:00|4806|4669|4750|4731|4817|4768|4733|4669|7414427
1439956800000|2015-08-19 04:00:00|4806|4670|4744|4740|4806|4769|4709|4670|10979614
1440043200000|2015-08-20 04:00:00|4791|4654|4704|4685|4791|4737|4686|4654|11685829
1440129600000|2015-08-21 04:00:00|4746|4640|4629|4616|4746|4685|4612|4611|17843434
1440388800000|2015-08-24 04:00:00|4565|4400|4475|4470|4658|4586|3806|3800|30847721
1440475200000|2015-08-25 04:00:00|4617|4500|4381|4380|4617|4611|4351|4350|23967248
1440561600000|2015-08-26 04:00:00|4520|4363|4545|4533|4545|4533|4401|4363|25334487
1440648000000|2015-08-27 04:00:00|4650|4519|4625|4620|4650|4628|4517|4516|18903209
1440734400000|2015-08-28 04:00:00|4669|4535|4617|4607|4669|4616|4566|4535|10551384
1440993600000|2015-08-31 04:00:00|4610|4561|4593|4576|4610|4609|4562|4561|10634742
1441080000000|2015-09-01 04:00:00|4583|4565|4549|4492|4583|4565|4468|4467|17896357
1441166400000|2015-09-02 04:00:00|4599|4503|4552|4536|4599|4548|4478|4439|11953753
1441252800000|2015-09-03 04:00:00|4542|4485|4578|4571|4615|4614|4542|4485|10463013
1441339200000|2015-09-04 04:00:00|4570|4540|4492|4483|4614|4545|4464|4463|13087154
1441684800000|2015-09-08 04:00:00|4616|4500|4599|4583|4620|4590|4500|4464|10916070
1441771200000|2015-09-09 04:00:00|4634|4563|4538|4530.5|4634|4634|4531|4530.5|12661255
1441857600000|2015-09-10 04:00:00|4624|4540|4545|4538|4650|4574|4503|4502|13059118
1441944000000|2015-09-11 04:00:00|4563|4504|4575|4570|4575|4574|4526|4504|9241931
1442203200000|2015-09-14 04:00:00|4595|4513|4570|4565|4595|4588|4561|4513|8149763
1442289600000|2015-09-15 04:00:00|4596|4509|4656|4581|4684|4654|4562|4509|10241993
1442376000000|2015-09-16 04:00:00|4650|4604|4629|4621|4658|4646|4611|4604|10230015
1442462400000|2015-09-17 04:00:00|4658|4604|4528|4512|4658|4625|4454|4453|27294334
1442548800000|2015-09-18 04:00:00|4582|4463|4467|4465|4582|4517|4442|4441|22171863
1442808000000|2015-09-21 04:00:00|4475|4457|4489|4485|4498|4490|4454|4453|9286900
1442894400000|2015-09-22 04:00:00|4515|4443|4443|4436|4515|4454|4412|4411|10172413
1442980800000|2015-09-23 04:00:00|4476|4395|4406|4401|4476|4450|4391|4390|9989399
1443067200000|2015-09-24 04:00:00|4423|4350|4425|4410|4425|4419|4370|4350|12252658
1443153600000|2015-09-25 04:00:00|4423|4368|4421|4415|4470|4460|4408|4359|13708749
1443412800000|2015-09-28 04:00:00|4470|4376|4385|4380|4470|4417|4370|4350|11889154
1443499200000|2015-09-29 04:00:00|4415|4350|4362|4345|4415|4399|4335|4334|13552826
1443585600000|2015-09-30 04:00:00|4405|4368|4346|4341|4405|4399|4329|4326|16455020
1443672000000|2015-10-01 04:00:00|4391|4366|4307|4301|4391|4366|4270|4269|19560578
1443758400000|2015-10-02 04:00:00|4309|4294|4284|4279|4319|4313|4221|4220|18621294
1444017600000|2015-10-05 04:00:00|4320|4286|4396|4391|4402|4401|4305|4286|11849866
1444104000000|2015-10-06 04:00:00|4398|4373|4408|4406|4443|4442|4385|4373|11970403
1444190400000|2015-10-07 04:00:00|4416|4373|4390|4385|4455|4398|4347|4336|10227943
1444276800000|2015-10-08 04:00:00|4434|4320|4420|4411|4476|4431|4355|4320|9045213
1444363200000|2015-10-09 04:00:00|4475|4345|4421|4401|4475|4452|4401|4345|10026541
1444622400000|2015-10-12 04:00:00|4490|4363|4430|4427|4490|4430|4401|4363|8528827
1444708800000|2015-10-13 04:00:00|4491|4361|4436|4420|4491|4449|4415|4361|8553756
1444795200000|2015-10-14 04:00:00|4481|4371|4400|4390|4481|4453|4385|4350|15704078
1444881600000|2015-10-15 04:00:00|4485|4364|4467|4457|4485|4469|4407|4355|9639142
1444968000000|2015-10-16 04:00:00|4533|4402|4489|4453|4533|4496|4446|4401|13596252
1445227200000|2015-10-19 04:00:00|4550|4414|4485|4480|4550|4486|4427|4414|14505320
1445313600000|2015-10-20 04:00:00|4546|4475|4522|4509|4598|4579|4469|4411|16215339
1445400000000|2015-10-21 04:00:00|4560|4471|4486|4480|4571|4570|4472|4471|15086111
1445486400000|2015-10-22 04:00:00|4560|4486|4629|4604|4630|4620|4489|4486|13251701
1445572800000|2015-10-23 04:00:00|4640|4553|4617|4607|4640|4635|4594|4553|11021542
1445832000000|2015-10-26 04:00:00|4672|4607|4650|4625|4672|4654|4615|4607|9084412
1445918400000|2015-10-27 04:00:00|4635|4601.43|4633|4617|4635|4635|4602|4601.43|8230346
1446004800000|2015-10-28 04:00:00|4675|4605.5|4660|4634|4680|4679|4606|4605.5|10073711
1446091200000|2015-10-29 04:00:00|4656|4600|4651|4639|4656|4654|4601|4600|5861419
1446177600000|2015-10-30 04:00:00|4698|4628|4697|4688|4698|4697|4628|4628|11290725
1446440400000|2015-11-02 05:00:00|4708|4652|4680|4661|4708|4708|4653|4652|9147702
1446526800000|2015-11-03 05:00:00|4748|4525|4645|4632|4748|4674|4619|4525|10074680
1446613200000|2015-11-04 05:00:00|4665|4571|4614|4606|4665|4664|4605|4571|7922219
1446699600000|2015-11-05 05:00:00|4643|4602|4620|4612|4643|4642|4611|4602|9680997
1446786000000|2015-11-06 05:00:00|4650|4600|4577|4570|4701|4615|4530|4525|11597434
1447045200000|2015-11-09 05:00:00|4648|4511|4532|4526|4648|4572|4504|4503|8500072
1447131600000|2015-11-10 05:00:00|4599|4463|4510|4502|4599|4532|4481|4463|8360267
1447218000000|2015-11-11 05:00:00|4575|4449|4532|4523|4575|4553|4513|4449|6750817
1447304400000|2015-11-12 05:00:00|4610|4479|4498|4471|4610|4515|4478|4468|9616539
1447390800000|2015-11-13 05:00:00|4557|4422|4425|4419|4557|4498|4423|4405|9679619
1447650000000|2015-11-16 05:00:00|4470|4404|4504|4495|4515|4506|4419|4402|8551425
1447736400000|2015-11-17 05:00:00|4578|4442|4522|4502|4578|4531|4492|4442|9149906
1447822800000|2015-11-18 05:00:00|4569|4434|4535|4525|4598|4542|4459|4371|10689101
1447909200000|2015-11-19 05:00:00|4616|4480|4570|4565|4616|4587|4536|4480|7946414
1447995600000|2015-11-20 05:00:00|4633|4501|4545|4535|4644|4598|4533|4467|10664145
1448254800000|2015-11-23 05:00:00|4550|4494|4514|4494|4550|4549|4495|4494|7531928
1448341200000|2015-11-24 05:00:00|4496|4406|4529|4500|4549|4534|4469|4381|8290878
1448427600000|2015-11-25 05:00:00|4549|4453|4503|4495|4549|4512|4490|4453|5743537
1448600400000|2015-11-27 05:00:00|4495|4483|4524|4523|4539|4538|4491|4483|3245616
1448859600000|2015-11-30 05:00:00|4539|4496|4564|4497|4564|4563|4497|4496|13085542
1448946000000|2015-12-01 05:00:00|4632|4495|4558|4541|4640|4588|4534|4492|8298867
1449032400000|2015-12-02 05:00:00|4595|4494|4513|4500|4595|4555|4488|4487|10120329
1449118800000|2015-12-03 05:00:00|4583|4448|4480|4461|4595|4508|4434|4433|14567732
1449205200000|2015-12-04 05:00:00|4549|4456|4570|4561|4578|4577|4465|4456|10951325
1449464400000|2015-12-07 05:00:00|4595|4533|4621|4608|4624|4611|4546|4533|11039301
1449550800000|2015-12-08 05:00:00|4666|4529|4579|4557|4666|4598|4545|4502|11119146
1449637200000|2015-12-09 05:00:00|4641|4504|4558|4537|4641|4612|4512|4496|11386759
1449723600000|2015-12-10 05:00:00|4565.5|4514.13|4549|4532|4565.5|4565|4521|4514.13|8734163
1449810000000|2015-12-11 05:00:00|4605|4469|4490|4475|4605|4534|4474|4445|13850904
1450069200000|2015-12-14 05:00:00|4562|4427|4550|4540|4605|4549|4469|4425|14607499
1450155600000|2015-12-15 05:00:00|4600|4502|4570|4555|4600|4586|4521|4496|14040417
1450242000000|2015-12-16 05:00:00|4605|4490|4648|4642|4657|4656|4573|4490|15923044
1450328400000|2015-12-17 05:00:00|4710|4657|4609|4590|4710|4669|4600|4590|13064443
1450414800000|2015-12-18 05:00:00|4638|4505|4562|4550|4663|4605|4557|4505|18746560
1450674000000|2015-12-21 05:00:00|4656|4530|4635|4596|4675|4608|4553|4530|8553817
1450760400000|2015-12-22 05:00:00|4660|4528|4661|4636|4674|4645|4586|4528|9080922
1450846800000|2015-12-23 05:00:00|4706|4567|4695|4680|4710|4696|4644|4567|9669553
1450933200000|2015-12-24 05:00:00|4710|4531|4671|4669|4710|4692|4661|4531|3347245
1451278800000|2015-12-28 05:00:00|4684|4650|4684|4672|4684|4683|4650|4650|5168906
1451365200000|2015-12-29 05:00:00|4710|4626|4735|4714|4735|4723|4683|4615|6018630
1451451600000|2015-12-30 05:00:00|4724|4662|4682|4677|4724|4718|4663|4662|7059852
1451538000000|2015-12-31 05:00:00|4677|4620.5|4622|4621|4677|4677|4621|4620.5|8566069
1451883600000|2016-01-04 05:00:00|4642|4610|4614|4604|4642|4628|4536|4533|14410325
1451970000000|2016-01-05 05:00:00|4646|4540|4660|4639|4660|4659|4564|4540|12492670
1452056400000|2016-01-06 05:00:00|4601|4540|4564|4557|4638|4594|4529|4479|14266668
1452142800000|2016-01-07 05:00:00|4582|4425|4544|4527|4582|4566|4462|4425|16580039
1452229200000|2016-01-08 05:00:00|4565|4530|4484|4480|4622|4580|4471|4469|14094820
1452488400000|2016-01-11 05:00:00|4562|4487|4509|4496|4562|4522|4461|4460|11477484
1452574800000|2016-01-12 05:00:00|4562|4450|4511|4494|4562|4546|4454|4450|12957776
1452661200000|2016-01-13 05:00:00|4562|4497|4449|4412|4562|4526|4409|4408|15557972
1452747600000|2016-01-14 05:00:00|4485|4374|4495|4450|4519|4518|4406|4374|14991174
1452834000000|2016-01-15 05:00:00|4484|4381|4451|4444|4498|4454|4387|4381|21160517
1453179600000|2016-01-19 05:00:00|4469|4452|4486|4471|4558|4501|4454|4446|17300181
1453266000000|2016-01-20 05:00:00|4450|4328|4470|4455|4478|4476|4380|4300|24958067
1453352400000|2016-01-21 05:00:00|4494|4390|4687|4400|4687|4632|4444|4390|27940371
1453438800000|2016-01-22 05:00:00|4660|4591|4703|4698|4712|4711|4601|4591|20099110
1453698000000|2016-01-25 05:00:00|4765|4636|4800|4615|4800|4777|4655|4615|18425839
1453784400000|2016-01-26 05:00:00|4708|4660|4805|4804|4826.5|4826|4662|4660|19856861
1453870800000|2016-01-27 05:00:00|4830|4769|4899|4885|4949|4948|4791|4739|30053139
1453957200000|2016-01-28 05:00:00|4950|4834|4890|4875|4950|4945|4848|4834|15386595
1454043600000|2016-01-29 05:00:00|4950|4878|4994|4984|4999|4998|4914|4878|22541946
1454302800000|2016-02-01 05:00:00|5102.3|4960|5073|5045|5102.3|5101|4966|4960|25663570
1454389200000|2016-02-02 05:00:00|5058|5015|4991|4980|5100|5062|4966|4902|18779385
1454475600000|2016-02-03 05:00:00|5054|4951|5070|5056|5071|5065|4942|4941|17884090
1454562000000|2016-02-04 05:00:00|5089|4967|5032|5020|5089|5073|4968|4967|17318818
1454648400000|2016-02-05 05:00:00|5077|4998|5110|5105|5120|5119|5021|4998|21662619
1454907600000|2016-02-08 05:00:00|5090|4998|5072|5065|5130|5101|4978|4977|23533535
1454994000000|2016-02-09 05:00:00|5082|4979|5025|5011|5100|5061|4936|4935|19721257
1455080400000|2016-02-10 05:00:00|5102|4863|4992|4970|5102|5051|4963|4863|16356823
1455166800000|2016-02-11 05:00:00|4982|4887|4974|4950|5011|5010|4920|4872|26010354
1455253200000|2016-02-12 05:00:00|5019|4935|5014|5001|5019|5019|4936|4935|17993564
1455598800000|2016-02-16 05:00:00|5060|5010|5044|5011|5060|5060|4959|4958|13136481
1455685200000|2016-02-17 05:00:00|5060|4988|5050|5035|5060|5060|4988|4988|12668024
1455771600000|2016-02-18 05:00:00|5175|5015|5103|5095|5175|5109|4997|4996|16430762
1455858000000|2016-02-19 05:00:00|5175|4891|5084|5080|5175|5105|5056|4891|12494572
1456117200000|2016-02-22 05:00:00|5175|5103|5090|5080|5175|5116|5078|5076|10616209
1456203600000|2016-02-23 05:00:00|5110|5036|5063|5050|5110|5099|5037|5036|9750638
1456290000000|2016-02-24 05:00:00|5082|5028|5100|5090|5121|5090|5018|4972|9415241
1456376400000|2016-02-25 05:00:00|5130|5078|5124|5104|5130|5129|5079|5078|10219508
1456462800000|2016-02-26 05:00:00|5139|5092|5101|5097|5139|5139|5093|5092|10587119
1456722000000|2016-02-29 05:00:00|5138|5050|5081|5072|5138|5137|5052|5050|11330012
1456808400000|2016-03-01 05:00:00|5175|5077|5146|5140|5175|5146|5099|5028|9967825
1456894800000|2016-03-02 05:00:00|5175|5146|5210|5202|5225|5219|5120|5067|12536947
1456981200000|2016-03-03 05:00:00|5220|5161|5195|5182|5225|5221|5162|5161|13561158
1457067600000|2016-03-04 05:00:00|5245|5110|5180|5166|5245|5199|5151|5110|12139961
1457326800000|2016-03-07 05:00:00|5227|5128|5218|5213|5235|5234|5141|5128|12542912
1457413200000|2016-03-08 05:00:00|5215|5128|5246|5233|5280|5274|5190|5128|12095559
1457499600000|2016-03-09 05:00:00|5302|5228|5240|5227|5302|5295|5201|5200|13424981
1457586000000|2016-03-10 05:00:00|5302|5128|5236|5221|5302|5265|5200|5128|13159012
1457672400000|2016-03-11 05:00:00|5302|5175|5250|5244|5302|5278|5225|5175|11611816
1457928000000|2016-03-14 04:00:00|5275|5223|5275|5223|5275|5274|5224|5223|9528218
1458014400000|2016-03-15 04:00:00|5312|5175|5274|5268|5312|5274|5230|5175|9725354
1458100800000|2016-03-16 04:00:00|5312|5193|5330|5309|5340|5337|5240|5193|10403065
1458187200000|2016-03-17 04:00:00|5402|5258|5373|5368|5402|5380|5315|5258|12281672
1458273600000|2016-03-18 04:00:00|5402|5289|5324|5312|5402|5384|5322|5222|16395896
1458532800000|2016-03-21 04:00:00|5395|5300|5350|5330|5395|5358|5301|5300|8782976
1458619200000|2016-03-22 04:00:00|5400|5250|5325|5319|5400|5345|5311|5250|7274856
1458705600000|2016-03-23 04:00:00|5397|5241|5300|5280|5400|5322|5283|5241|7828486
1458792000000|2016-03-24 04:00:00|5357|5201|5358|5357|5362|5361|5261|5175|12373377
1459137600000|2016-03-28 04:00:00|5365|5354|5344|5325|5374|5373|5321|5320|6583692
1459224000000|2016-03-29 04:00:00|5390|5275|5418|5400|5420|5407|5311|5275|8834791
1459310400000|2016-03-30 04:00:00|5466|5343|5449|5400|5490|5436|5371|5343|11713233
1459396800000|2016-03-31 04:00:00|5450|5325|5419|5408|5450|5425|5390|5325|8331464
1459483200000|2016-04-01 04:00:00|5473|5325|5400|5396|5490|5408|5313|5312|11145688
1459742400000|2016-04-04 04:00:00|5445|5380|5434|5416|5445|5441|5381|5380|9387780
1459828800000|2016-04-05 04:00:00|5490|5375|5432|5416|5490|5448|5396|5309|10237861
1459915200000|2016-04-06 04:00:00|5438|5378|5351|5346|5438|5378|5314|5302|10874168
1460001600000|2016-04-07 04:00:00|5338|5310|5195|5183|5338|5310|5178|5146|19939881
1460088000000|2016-04-08 04:00:00|5258|5170|5219|5214|5258|5257|5170|5170|9441508
1460347200000|2016-04-11 04:00:00|5312|5219|5161|5146|5312|5239|5151|5144|12387471
1460433600000|2016-04-12 04:00:00|5176|5159|5195|5180|5300|5219|5160|5083|10758593
1460520000000|2016-04-13 04:00:00|5225|5203|5130|5120|5249|5219|5085|5084|16691618
1460606400000|2016-04-14 04:00:00|5132|5129|5142|5136|5194|5154|5100|5043|8159322
1460692800000|2016-04-15 04:00:00|5143|5121|5135|5134|5241|5149|5111|5028|9941638
1460952000000|2016-04-18 04:00:00|5142|5120|5180|5166|5189.5|5189|5112|5100|11849059
1461038400000|2016-04-19 04:00:00|5217|5173|5207|5200|5217|5216|5180|5173|9401705
1461124800000|2016-04-20 04:00:00|5215|5198|5165|5155|5250|5222|5165|5155|13077446
1461211200000|2016-04-21 04:00:00|5190|5168|5000|4995|5301|5168|4948|4947|28554021
1461297600000|2016-04-22 04:00:00|5033|5011|5050|5048|5063|5062|5000|4944|14793554
1461556800000|2016-04-25 04:00:00|5056|5034|5087|5075|5095|5094|5028|4973|10106531
1461643200000|2016-04-26 04:00:00|5173|5081|5044|5022|5173|5099|5024|5001|8279828
1461729600000|2016-04-27 04:00:00|5064|5042|5180.99|5171|5180.99|5180|5040|5030|14697779
1461816000000|2016-04-28 04:00:00|5159|5139|5119|5110|5216|5155|5093|5065|9866430
1461902400000|2016-04-29 04:00:00|5107|5086|5107|5080|5107|5105|5065|5062|10607848
1462161600000|2016-05-02 04:00:00|5111|5094|5140|5128|5145|5144|5105|5094|8856728
1462248000000|2016-05-03 04:00:00|5128|5106|5071|5068|5195|5123|5037|5036|10899079
1462334400000|2016-05-04 04:00:00|5085|5008|5118|5088|5119|5098|5021|4985|7570090
1462420800000|2016-05-05 04:00:00|5094|5075|5084|5059|5177|5104|5064|5058|8908650
1462507200000|2016-05-06 04:00:00|5103|5082|5117|5111|5200|5115|5062|5005|8323839
1462766400000|2016-05-09 04:00:00|5120|5098|5106|5055|5200|5142|5102|5050|7371402
1462852800000|2016-05-10 04:00:00|5136|5114|5156|5140|5200|5154|5123|5060|6466186
1462939200000|2016-05-11 04:00:00|5155|5133|5117|5114|5200|5169|5109|5005|6868894
1463025600000|2016-05-12 04:00:00|5132|5111|5147|5145|5160|5159|5109|5108.5|8032814
1463112000000|2016-05-13 04:00:00|5159|5138|5102|5093|5200|5148|5086|5005|6725579
1463371200000|2016-05-16 04:00:00|5200|5005|5123|5120|5200|5132|5065|5005|5872795
1463457600000|2016-05-17 04:00:00|5121|5068|5094|5085|5200|5134|5068|5005|7604639
1463544000000|2016-05-18 04:00:00|5089|5067|5039|5010|5200|5102|5006|5005|8688775
1463630400000|2016-05-19 04:00:00|5033|5012|4972|4964|5097|5022|4913|4912|13433225
1463716800000|2016-05-20 04:00:00|5044|4911|4969|4960|5044|4990|4948|4911|12931960
1463976000000|2016-05-23 04:00:00|5044|4905|4915|4906|5044|4975|4905|4903|10798257
1464062400000|2016-05-24 04:00:00|4964|4902|4975|4962|5044|4962|4921|4901|9015967
1464148800000|2016-05-25 04:00:00|4992|4929|4985|4981|5044|5000|4941|4901|7867388
1464235200000|2016-05-26 04:00:00|5019|4967|5025|5015|5044|5027|4981|4901|9145404
1464321600000|2016-05-27 04:00:00|5044|5015|5069|5062|5086|5085|5019|5015|8731046
1464667200000|2016-05-31 04:00:00|5106|5055|5100|5091|5116|5115|5040|5040|11154395
1464753600000|2016-06-01 04:00:00|5189|5060|5049|5044|5189|5097|5023|5022|8547139
1464840000000|2016-06-02 04:00:00|5189|4967|5089|5066|5189|5075|5013|4967|6996145
1464926400000|2016-06-03 04:00:00|5189|5000|5099|5084|5189|5099|5062|5000|8085849
1465185600000|2016-06-06 04:00:00|5189|5022|5072|5070|5189|5108|5066|5022|8605258
1465272000000|2016-06-07 04:00:00|5189|5006|5175|5167|5199|5198|5060|5006|12627627
1465358400000|2016-06-08 04:00:00|5200|5099|5156|5151|5200|5169|5125|5099|8479834
1465444800000|2016-06-09 04:00:00|5200|5064|5189|5177|5200|5199|5138|5064|7755683
1465531200000|2016-06-10 04:00:00|5200|5140|5269|5264|5284|5283|5172|4950|13142205
1465790400000|2016-06-13 04:00:00|5281|5225|5276|5247|5300|5282|5224|5200|10453046
1465876800000|2016-06-14 04:00:00|5284|5223|5297|5293|5311|5310|5233|5223|9083871
1465963200000|2016-06-15 04:00:00|5314|5237|5291|5276|5322|5321|5277|5237|8336457
1466049600000|2016-06-16 04:00:00|5348|5223|5346|5340|5365|5347|5263|5223|10000615
1466136000000|2016-06-17 04:00:00|5365|5310|5378|5368|5380|5378|5302|5223|12232516
1466395200000|2016-06-20 04:00:00|5437|5384|5388|5379|5437|5418|5344|5343|11396458
1466481600000|2016-06-21 04:00:00|5370|5315|5409|5405|5449|5448|5344|5291|9731885
1466568000000|2016-06-22 04:00:00|5490|5331|5421|5414|5490|5439|5399|5331|11230792
1466654400000|2016-06-23 04:00:00|5450|5403|5466|5443|5489|5487|5421|5403|9478565
1466740800000|2016-06-24 04:00:00|5366|5310|5440|5430|5522|5522|5318|5310|38104475
1467000000000|2016-06-27 04:00:00|5479|5413|5482|5457|5487|5486|5389|5388|18653622
1467086400000|2016-06-28 04:00:00|5595|5482|5490|5472|5595|5510|5435|5434|14646210
1467172800000|2016-06-29 04:00:00|5570|5410|5532|5516|5599|5530|5484|5410|14412023
1467259200000|2016-06-30 04:00:00|5533|5479|5580|5576|5592|5591|5480|5479|17744995
1467345600000|2016-07-01 04:00:00|5599|5490|5630|5612|5631|5630|5560|5490|13658406
1467691200000|2016-07-05 04:00:00|5628|5615|5664|5655|5695|5694|5621|5615|16449991
1467777600000|2016-07-06 04:00:00|5651|5586|5625|5603|5661|5632|5546|5455|13044422
1467864000000|2016-07-07 04:00:00|5658|5590|5541|5532|5698|5621|5511|5510|10964217
1467950400000|2016-07-08 04:00:00|5578|5533|5585|5581|5687|5602|5501|5500|13415688
1468209600000|2016-07-11 04:00:00|5647|5579|5595|5588|5687|5600|5541|5455|9795280
1468296000000|2016-07-12 04:00:00|5636|5568|5559|5538|5687|5595|5538|5455|12801948
1468382400000|2016-07-13 04:00:00|5595|5528|5600|5580|5608|5603|5538|5455|9590961
1468468800000|2016-07-14 04:00:00|5649|5603|5590|5572|5687|5609|5560|5455|9271092
1468555200000|2016-07-15 04:00:00|5608|5558|5584|5568|5608|5607|5561|5455|11384981
1468814400000|2016-07-18 04:00:00|5634|5567|5600|5590|5687|5600|5577|5500|7890596
1468900800000|2016-07-19 04:00:00|5616|5548|5580|5560|5687|5599|5556|5500|9010022
1468987200000|2016-07-20 04:00:00|5568|5531|5567|5559|5568|5566|5531|5531|10102181
1469073600000|2016-07-21 04:00:00|5567|5535|5535|5520|5567|5566|5510|5505|8526133
1469160000000|2016-07-22 04:00:00|5581|5502|5607|5557|5687|5619|5515|5502|8689852
1469419200000|2016-07-25 04:00:00|5656|5606|5577|5561|5687|5645|5560|5547|8961674
1469505600000|2016-07-26 04:00:00|5682|5501|5487|5479|5687|5624|5470|5469|16294496
1469592000000|2016-07-27 04:00:00|5553|5465|5535|5525|5553|5543|5445|5444|14491698
1469678400000|2016-07-28 04:00:00|5525|5505|5493|5481|5525|5524|5465|5464|8876813
1469764800000|2016-07-29 04:00:00|5523|5470|5544|5543|5572|5572|5470|5470|11339519
1470024000000|2016-08-01 04:00:00|5605|5475|5455|5448|5605|5580|5438|5431|14887755
1470110400000|2016-08-02 04:00:00|5459|5408|5410|5395|5459|5459|5373|5372|15622780
1470196800000|2016-08-03 04:00:00|5429|5363|5390|5381|5500|5419|5364|5356|8809438
1470283200000|2016-08-04 04:00:00|5464|5357|5406|5390|5464|5412|5384|5357|8210032
1470369600000|2016-08-05 04:00:00|5492|5357|5366|5362|5492|5399|5334|5333|10321395
1470628800000|2016-08-08 04:00:00|5403|5337|5368|5350|5500|5373|5341|5330|8328156
1470715200000|2016-08-09 04:00:00|5370|5339|5379|5352|5379|5377|5335|5330|6467456
1470801600000|2016-08-10 04:00:00|5400|5340|5390|5377|5469|5397|5360|5340|7537104
1470888000000|2016-08-11 04:00:00|5462|5340|5398|5382|5462|5398|5375|5340|6047233
1470974400000|2016-08-12 04:00:00|5464|5350|5365|5361|5483|5395|5353|5350|6211205
1471233600000|2016-08-15 04:00:00|5418|5352|5369|5355|5443|5388|5353|5340|6833256
1471320000000|2016-08-16 04:00:00|5388|5340|5279|5277|5483|5373|5274|5267|10971671
1471406400000|2016-08-17 04:00:00|5305|5267|5327|5315|5353|5316|5239|5238|10925425
1471492800000|2016-08-18 04:00:00|5357|5257|5299|5285|5394|5334|5253|5244|9668606
1471579200000|2016-08-19 04:00:00|5316|5250|5258|5242|5334|5300|5216|5206|9641870
1471838400000|2016-08-22 04:00:00|5289|5224|5277|5240|5332|5268|5218|5206|6680226
1471924800000|2016-08-23 04:00:00|5276|5206|5265|5255|5284|5282|5247|5206|6177656
1472011200000|2016-08-24 04:00:00|5302|5237|5263|5248|5330|5270|5218|5206|7272314
1472097600000|2016-08-25 04:00:00|5327|5206|5286|5275|5327|5280|5235|5206|7094394
1472184000000|2016-08-26 04:00:00|5300|5241|5214|5201|5348|5300|5191|5190|12867751
1472443200000|2016-08-29 04:00:00|5269|5216|5269|5255|5269|5268|5217|5216|9794824
1472529600000|2016-08-30 04:00:00|5288|5223|5234|5211|5339|5263|5204|5192|6588114
1472616000000|2016-08-31 04:00:00|5259|5194|5237|5232|5287|5245|5209|5182|7714737
1472702400000|2016-09-01 04:00:00|5290|5225|5255|5241|5337|5270|5204|5182|8223355
1472788800000|2016-09-02 04:00:00|5301|5196|5288|5275|5335|5313|5253|5182|11238695
1473134400000|2016-09-06 04:00:00|5374|5247|5351|5347|5384|5383|5283|5247|12495607
1473220800000|2016-09-07 04:00:00|5379|5328|5370|5361|5379|5379|5328|5328|9109512
1473307200000|2016-09-08 04:00:00|5392|5293|5360|5342|5392|5387|5344|5287|7576280
1473393600000|2016-09-09 04:00:00|5392|5329|5188|5179|5392|5330|5178|5175|14831416
1473652800000|2016-09-12 04:00:00|5235|5100|5256|5243|5284|5283|5150|5100|12337173
1473739200000|2016-09-13 04:00:00|5255|5177|5160|5151|5330|5240|5116|5115|14388812
1473825600000|2016-09-14 04:00:00|5257|5130|5195|5133|5257|5185|5131|5130|9824980
1473912000000|2016-09-15 04:00:00|5210|5111.5|5197|5186|5210|5209|5112|5111.5|10854415
1473998400000|2016-09-16 04:00:00|5226|5162|5198|5175|5226|5199|5162|5162|14483226
1474257600000|2016-09-19 04:00:00|5220|5102|5144|5118|5220|5204|5103|5102|12529629
1474344000000|2016-09-20 04:00:00|5180|5113|5127|5116|5180|5179|5114|5113|10496463
1474430400000|2016-09-21 04:00:00|5201|5124|5190|5187|5201|5201|5126|5124|11784275
1474516800000|2016-09-22 04:00:00|5249|5188|5235|5225|5249|5248|5201|5188|11112229
1474603200000|2016-09-23 04:00:00|5282|5148|5263|5205|5282|5281|5228|5148|10219058
1474862400000|2016-09-26 04:00:00|5267|5167|5225|5210|5287|5255|5202|5100|8404838
1474948800000|2016-09-27 04:00:00|5261|5187|5249|5246|5266|5265|5201|5158|6605888
1475035200000|2016-09-28 04:00:00|5257|5181|5216|5200|5257|5257|5181|5181|10703070
1475121600000|2016-09-29 04:00:00|5241|5177|5225|5215|5241|5241|5178|5177|9287670
1475208000000|2016-09-30 04:00:00|5257|5196|5198|5197|5257|5256|5197|5196|9872892
1475467200000|2016-10-03 04:00:00|5247|5160|5195|5190|5247|5214|5161|5160|7613744
1475553600000|2016-10-04 04:00:00|5207|5100|5139|5127|5207|5203|5101|5100|11703576
1475640000000|2016-10-05 04:00:00|5110|5003|5040|5027|5110|5110|5004|5003|13568415
1475726400000|2016-10-06 04:00:00|5400|5000|5025|5020|5400|5052|4998|4997|10189608
1475812800000|2016-10-07 04:00:00|5052|5001|4997|4994|5120|5053|4993|4972|10959906
1476072000000|2016-10-10 04:00:00|5132|4963|5034|5022|5132|5029|4965|4963|8542406
1476158400000|2016-10-11 04:00:00|5021|4965|5010|4990|5021|5021|4966|4965|10164179
1476244800000|2016-10-12 04:00:00|5048|4990|5030|5011|5048|5047|4997|4990|7362783
1476331200000|2016-10-13 04:00:00|5047|4982|5043|5027|5047|5040|4983|4982|9414052
1476417600000|2016-10-14 04:00:00|5061|5021|5026|5022|5061|5060|5022|5021|6834562
1476676800000|2016-10-17 04:00:00|5059|5005|5050|5045|5059|5058|5005|5005|8644245
1476763200000|2016-10-18 04:00:00|5069|5005|5025|5021|5069|5062|5006|5005|9259483
1476849600000|2016-10-19 04:00:00|5119|5011|5109|5094|5119|5110|5021|5011|8551969
1476936000000|2016-10-20 04:00:00|5100|4880|4910|4903|5100|5100|4881|4880|22032258
1477022400000|2016-10-21 04:00:00|4935|4795|4830|4822|4935|4935|4796|4795|21617336
1477281600000|2016-10-24 04:00:00|5048.99|4813|4825|4820|5048.99|4892|4814|4813|16133714
1477368000000|2016-10-25 04:00:00|5023|4778|4780|4778|5023|4842|4778|4778|14636808
1477454400000|2016-10-26 04:00:00|4811|4755|4763|4758|4811|4804|4759|4755|12629920
1477540800000|2016-10-27 04:00:00|4870.5|4750|4852|4841|4870.5|4870|4761|4750|19692591
1477627200000|2016-10-28 04:00:00|4892|4810|4838|4821|4892|4876|4810|4810|8697443
1477886400000|2016-10-31 04:00:00|4843|4805|4818|4810|4843|4839|4806|4805|10025530
1477972800000|2016-11-01 04:00:00|4866|4753|4766|4753|4866|4836|4754|4753|10894456
1478059200000|2016-11-02 04:00:00|4887|4678|4698|4685|4887|4773|4685|4678|14028145
1478145600000|2016-11-03 04:00:00|4730|4679|4690|4681|4730|4726|4680|4679|10315008
1478232000000|2016-11-04 04:00:00|4728|4670|4710|4699|4728|4727|4687|4670|11624041
1478494800000|2016-11-07 05:00:00|4778|4694|4750|4745|4778|4757|4695|4694|12128677
1478581200000|2016-11-08 05:00:00|4785|4717|4785|4764|4785|4784|4745|4717|8030472
1478667600000|2016-11-09 05:00:00|4808|4574|4799|4767|4808|4807|4648|4574|18085090
1478754000000|2016-11-10 05:00:00|4824|4636|4676|4669|4824|4810|4637|4636|21156720
1478840400000|2016-11-11 05:00:00|4690|4641|4675|4669|4690|4689|4652|4641|13988588
1479099600000|2016-11-14 05:00:00|4700|4601|4629|4618|4700|4690|4601|4601|19275806
1479186000000|2016-11-15 05:00:00|4750|4630|4750|4737|4750|4737|4639|4630|16122588
1479272400000|2016-11-16 05:00:00|4799|4715|4799|4787|4799|4797|4722|4715|14311297
1479358800000|2016-11-17 05:00:00|4817|4779|4790|4782|4817|4815|4782|4779|10433463
1479445200000|2016-11-18 05:00:00|4821|4756.5|4804|4802|4821|4819|4757|4756.5|9858970
1479704400000|2016-11-21 05:00:00|4848|4792|4831|4821|4848|4835|4793|4792|8918215
1479790800000|2016-11-22 05:00:00|4968|4818|4948|4941|4968|4960|4824|4818|19177166
1479877200000|2016-11-23 05:00:00|5065|4925|5025|5015|5065|5064|4930|4925|18395733
1480050000000|2016-11-25 05:00:00|5080|5017|5066|5065|5080|5079|5018|5017|6640302
1480309200000|2016-11-28 05:00:00|5120|5040|5120|5110|5120|5119|5045|5040|12427536
1480395600000|2016-11-29 05:00:00|5148|5077|5099|5091|5148|5113|5078|5077|9322961
1480482000000|2016-11-30 05:00:00|5146|4988|4997|4991|5146|5100|4988|4988|15433506
1480568400000|2016-12-01 05:00:00|5029|4931|4984|4980|5029|4998|4932|4931|10648819
1480654800000|2016-12-02 05:00:00|5032|4960|4988|4972|5032|5031|4961|4960|8445756
1480914000000|2016-12-05 05:00:00|5008|4968|4983|4975|5008|5007|4974|4968|10124451
1481000400000|2016-12-06 05:00:00|5062|4975|5048|5040|5062|5061|4977|4975|11259975
1481086800000|2016-12-07 05:00:00|5143|5028|5130|5120|5143|5142|5029|5028|13338578
1481173200000|2016-12-08 05:00:00|5141|5036|5120|5111|5141|5127|5099|5036|8949208
1481259600000|2016-12-09 05:00:00|5163|5091.5|5146|5142|5163|5162|5092|5091.5|7533111
1481518800000|2016-12-12 05:00:00|5243|5133|5175|5171|5243|5242|5146|5133|12930581
1481605200000|2016-12-13 05:00:00|5242.79|5191|5242.79|5230|5242.79|5237|5203|5191|10097571
1481691600000|2016-12-14 05:00:00|5246|5140|5189|5170|5266|5265|5141|5135|16737957
1481778000000|2016-12-15 05:00:00|5212.5|5124.5|5199|5164|5212.5|5212|5125|5124.5|9746289
1481864400000|2016-12-16 05:00:00|5240|5186|5227|5211|5240|5228|5187|5186|14720629
1482123600000|2016-12-19 05:00:00|5300|5195|5295|5291|5317|5312|5210|5159|10812528
1482210000000|2016-12-20 05:00:00|5346|5291|5329|5301|5346|5345|5294|5291|7649120
1482296400000|2016-12-21 05:00:00|5343|5292|5304|5295|5343|5342|5298|5292|7906851
1482382800000|2016-12-22 05:00:00|5374|5100|5374|5366|5374|5373|5273|5100|9282664
1482469200000|2016-12-23 05:00:00|5381|5344|5369|5350|5381|5374|5345|5344|5694851
1482814800000|2016-12-27 05:00:00|5392|5344|5364|5356|5398|5382|5345|5344|5002055
1482901200000|2016-12-28 05:00:00|5400|5321|5349|5343|5400|5382|5338|5255|4997528
1482987600000|2016-12-29 05:00:00|5376|5351|5385|5374|5390|5389|5352|5351|5826593
1483074000000|2016-12-30 05:00:00|5398|5317|5339|5327|5398|5363|5318|5317|7999529
1483419600000|2017-01-03 05:00:00|5471|5338|5455|5445|5471|5467|5374|5338|19066268
1483506000000|2017-01-04 05:00:00|5500|5427|5450|5449|5500|5480|5435|5391|15116041
1483592400000|2017-01-05 05:00:00|5483|5430|5475|5462|5483|5483|5431|5430|11759508
1483678800000|2017-01-06 05:00:00|5434|5309.9|5330|5323|5434|5408|5310|5309.9|12916594
1483938000000|2017-01-09 05:00:00|5330|5261|5267|5265|5330|5326|5261|5261|10452267
1484024400000|2017-01-10 05:00:00|5271|5202|5280|5274|5316|5315|5203|5202|9228011
1484110800000|2017-01-11 05:00:00|5326|5202|5246|5235|5326|5280|5202|5202|13722495
1484197200000|2017-01-12 05:00:00|5289|5226.5|5279|5275|5289|5289|5226.5|5226.5|9444456
1484283600000|2017-01-13 05:00:00|5299|5241|5257|5256|5299|5299|5241|5241|7402042
1484629200000|2017-01-17 05:00:00|5298|5260|5280|5274|5298|5288|5252|5200|9566222
1484715600000|2017-01-18 05:00:00|5299|5221|5230|5221|5299|5298|5222|5221|10843934
1484802000000|2017-01-19 05:00:00|5300|5234|5257|5238|5300|5273|5219|5207|11129621
1484888400000|2017-01-20 05:00:00|5320|5210|5272|5263|5320|5320|5249|5210|12787220
1485147600000|2017-01-23 05:00:00|5270|5218|5258|5235|5270|5268|5218|5218|13420299
1485234000000|2017-01-24 05:00:00|5201|4979|5017|5011|5201|5201|4979|4979|38060427
1485320400000|2017-01-25 05:00:00|4998|4977|4980|4975|5034|5020|4885|4884|26446580
1485406800000|2017-01-26 05:00:00|5067|4851|4918|4912|5067|5045|4853|4851|33796208
1485493200000|2017-01-27 05:00:00|4973|4912|4957|4951|4973|4973|4919|4912|15800730
1485752400000|2017-01-30 05:00:00|5000|4708|4938|4931|5000|4983|4708|4708|10108702
1485838800000|2017-01-31 05:00:00|4964|4893|4906|4905|4964|4946|4894|4893|13634532
1485925200000|2017-02-01 05:00:00|4937|4666.04|4845|4840|4937|4936|4826|4666.04|22576931
1486011600000|2017-02-02 05:00:00|4871|4790|4825|4821|4871|4857|4790|4790|15028294
1486098000000|2017-02-03 05:00:00|4836|4836|4860|4855|4862|4861|4833|4830|12616300
1486357200000|2017-02-06 05:00:00|4885|4821|4802|4800|4885|4870|4795|4794|13747883
1486443600000|2017-02-07 05:00:00|4830|4780|4804|4800|4830|4816|4780|4780|11326334
1486530000000|2017-02-08 05:00:00|4826|4806|4849|4834|4857|4941|4810|4806|10206764
1486616400000|2017-02-09 05:00:00|4896|4837|4885|4881|4896|4896|4838|4837|11587674
1486702800000|2017-02-10 05:00:00|4896|4881|4900|4895|4912|4911|4870|4869|8767820
1486962000000|2017-02-13 05:00:00|4914|4907|4860|4858|4921|4910|4809|4808|15682330
1487048400000|2017-02-14 05:00:00|4878|4799|4822|4815|4878|4878|4800|4799|18331352
1487134800000|2017-02-15 05:00:00|4836|4800|4819|4810|4840|4819|4782|4781|16289619
1487221200000|2017-02-16 05:00:00|4843|4801|4859|4840|4859|4851|4790|4789|16010505
1487307600000|2017-02-17 05:00:00|4870|4807|4916|4910|4930|4929|4814|4790|19740761
1487653200000|2017-02-21 05:00:00|4932|4891|4943|4942|4969|4968|4872|4850|16460003
1487739600000|2017-02-22 05:00:00|4951|4906|4972|4965|4973|4969|4942|4838|11597490
1487826000000|2017-02-23 05:00:00|4985|4968|5034|5025|5050|5049|4968|4958|14173078
1487912400000|2017-02-24 05:00:00|5056|4964|5055|5053|5095|5094|5005|4957|12205617
1488171600000|2017-02-27 05:00:00|5070|4980|4993|4990|5070|5060|4980|4980|11950032
1488258000000|2017-02-28 05:00:00|5043|4941|4965|4961|5043|5043|4941|4941|12915838
1488344400000|2017-03-01 05:00:00|4998|4937|4980|4974|4998|4998|4938|4937|13771061
1488430800000|2017-03-02 05:00:00|5031|4938|4998|4991|5032|5001|4961|4937|8338574
1488517200000|2017-03-03 05:00:00|5032|4944|5010|5008|5032|5013|4981|4944|9012200
1488776400000|2017-03-06 05:00:00|5025|4980|5003|5000|5025|5025|4980|4980|8340003
1488862800000|2017-03-07 05:00:00|5010|4936|4943|4941|5010|5010|4936|4936|10578671
1488949200000|2017-03-08 05:00:00|4988|4875|4927|4916|4992|4946|4891|4869|11773894
1489035600000|2017-03-09 05:00:00|4944.99|4874|4940|4933|4944.99|4944.99|4874|4874|8782688
1489122000000|2017-03-10 05:00:00|4997|4890|4935|4924|4998|4951|4911|4890|9188091
1489377600000|2017-03-13 04:00:00|4953|4913|4945|4932|4953|4953|4913|4913|7977012
1489464000000|2017-03-14 04:00:00|4968|4915|4946|4930|4968|4968|4926|4915|7031745
1489550400000|2017-03-15 04:00:00|5024|4918|5014|5011|5024|5024|4928|4918|10879773
1489636800000|2017-03-16 04:00:00|5042|4985|5013|5006|5042|5042|4985|4985|8920522
1489723200000|2017-03-17 04:00:00|5066|4989|5040|5031|5066|5042|5003|4950|14966335
1489982400000|2017-03-20 04:00:00|5061|5014|5048|5016|5061|5061|5015|5014|7896594
1490068800000|2017-03-21 04:00:00|5063|5001|5016|5010|5063|5062|5001|5001|13160482
1490155200000|2017-03-22 04:00:00|5039|4940.5|4980|4974|5039|5027|4940.5|4940.5|13125081
1490241600000|2017-03-23 04:00:00|5001|4942|4971|4965|5001|5001|4942|4942|7305834
1490328000000|2017-03-24 04:00:00|5015.75|4948.63|4999|4970|5015.75|5015.75|4951|4948.63|6939489
1490587200000|2017-03-27 04:00:00|4956|4933|4928|4912|4977|4977|4893|4892|10953360
1490673600000|2017-03-28 04:00:00|4934.5|4867|4930|4921|4934.5|4934|4867|4867|10779138
1490760000000|2017-03-29 04:00:00|4937|4903|4920|4910|4937|4937|4903|4903|9452481
1490846400000|2017-03-30 04:00:00|5115|4899|4910|4906|5115|4923|4891|4890|9882686
1490932800000|2017-03-31 04:00:00|4928|4874.25|4878|4877|4928|4915|4874.25|4874.25|15690353
1491192000000|2017-04-03 04:00:00|4928|4859|4923|4905|4928|4928|4860|4859|11700583
1491278400000|2017-04-04 04:00:00|4941.59|4888|4937|4936|4941.59|4941.59|4888|4888|7413494
1491364800000|2017-04-05 04:00:00|4955|4901|4908|4904|4955|4954|4902|4901|12102063
1491451200000|2017-04-06 04:00:00|4870|4835|4847|4821|4899|4859|4818|4817|15168349
1491537600000|2017-04-07 04:00:00|4892|4826|4872|4866|4892|4892|4827|4826|15366893
1491796800000|2017-04-10 04:00:00|4944|4816|4865|4851|4945|4887|4846|4816|9045558
1491883200000|2017-04-11 04:00:00|4945|4816|4879|4865|4945|4880|4830|4816|11671822
1491969600000|2017-04-12 04:00:00|4923|4854|4890|4885|4945|4893|4835|4820|8706012
1492056000000|2017-04-13 04:00:00|4945|4870|4861|4838|4945|4891|4853|4838|8006091
1492401600000|2017-04-17 04:00:00|4910|4871|4885|4881|4910|4910|4871|4871|8945459
1492488000000|2017-04-18 04:00:00|4908|4885|4940|4929|4949|4948|4855|4820|17876140
1492574400000|2017-04-19 04:00:00|4954|4868|4910|4899|4955|4954|4890|4836|16698590
1492660800000|2017-04-20 04:00:00|4984|4867|4848|4838|4984|4930|4744|4742|26667883
1492747200000|2017-04-21 04:00:00|4847|4812|4725|4724|4848|4821|4714|4713|27315192
1493006400000|2017-04-24 04:00:00|4772|4701|4705|4701|4772|4750|4695|4695|19763769
1493092800000|2017-04-25 04:00:00|4727|4658|4669|4665|4727|4726|4658|4658|26099111
1493179200000|2017-04-26 04:00:00|4753|4662|4740|4733|4753|4752|4663|4662|24878266
1493265600000|2017-04-27 04:00:00|4815|4670|4674|4672|4817|4741|4667|4665|14421569
1493352000000|2017-04-28 04:00:00|4685|4589|4598|4592|4685|4685|4589|4589|21774772
1493611200000|2017-05-01 04:00:00|4615|4584|4594|4590|4615|4614|4584|4584|12099197
1493697600000|2017-05-02 04:00:00|4627|4576|4590|4586|4627|4609|4576|4576|10351802
1493784000000|2017-05-03 04:00:00|4625|4583|4625|4615|4625|4625|4584|4583|16705500
1493870400000|2017-05-04 04:00:00|4648|4576|4598|4591|4648|4624|4577|4576|17986758
1493956800000|2017-05-05 04:00:00|4673|4590|4672|4661|4673|4673|4590|4590|14289302
1494216000000|2017-05-08 04:00:00|4889.59|4629|4674|4667|4889.59|4677|4630|4629|13584392
1494302400000|2017-05-09 04:00:00|4888.75|4616|4642|4638|4888.75|4670|4616|4616|12121225
1494388800000|2017-05-10 04:00:00|4663|4631|4649|4632|4663|4663|4631|4631|10658304
1494475200000|2017-05-11 04:00:00|4710|4597.5|4607|4602|4710|4646|4597.5|4597.5|10202035
1494561600000|2017-05-12 04:00:00|4617|4600|4590|4586|4617|4617|4581|4580.5|12398219
1494820800000|2017-05-15 04:00:00|4616|4525|4544|4543|4616|4596|4525|4525|17118517
1494907200000|2017-05-16 04:00:00|4578|4521|4529|4525|4578|4568|4521|4521|12776676
1494993600000|2017-05-17 04:00:00|4526|4508|4488|4455|4553|4524|4446|4445|17865708
1495080000000|2017-05-18 04:00:00|4790|4427|4515|4510|4790|4528|4448|4427|13399495
1495166400000|2017-05-19 04:00:00|4551|4476|4548|4537|4551|4551|4477|4476|10737913
1495425600000|2017-05-22 04:00:00|4557|4525|4547|4525|4557|4557|4525|4525|7735318
1495512000000|2017-05-23 04:00:00|4559|4527|4555|4541|4577|4577|4541|4527|6859273
1495598400000|2017-05-24 04:00:00|4558|4522|4515|4502|4558|4558|4486|4485|13162843
1495684800000|2017-05-25 04:00:00|4510|4501|4531|4525|4538|4538|4502|4501|9728076
1495771200000|2017-05-26 04:00:00|4550|4522|4532|4522|4550|4550|4522|4522|4820190
1496116800000|2017-05-30 04:00:00|4526|4526|4620|4616|4633|4632|4526|4526|14077851
1496203200000|2017-05-31 04:00:00|4679|4630|4670|4660|4694.5|4694|4621|4613|17891684
1496289600000|2017-06-01 04:00:00|4690|4510|4653|4652|4690|4680|4510|4510|12217244
1496376000000|2017-06-02 04:00:00|4719|4632|4657|4644|4719|4719|4633|4632|15919297
1496635200000|2017-06-05 04:00:00|4655|4655|4636|4632|4655|4655|4603|4602|6972961
1496721600000|2017-06-06 04:00:00|4681|4624|4649|4638|4681|4681|4625|4624|9807036
1496808000000|2017-06-07 04:00:00|4683|4602|4660|4650|4683|4669|4637|4602|5977548
1496894400000|2017-06-08 04:00:00|4683|4600|4617|4607|4683|4655|4601|4600|10400179
1496980800000|2017-06-09 04:00:00|4679|4601|4670|4661|4679|4679|4601|4601|9778823
1497240000000|2017-06-12 04:00:00|4750|4650|4732|4722|4750|4750|4650|4650|15931149
1497326400000|2017-06-13 04:00:00|4748|4640|4642|4641|4748|4736|4640|4640|11723018
1497412800000|2017-06-14 04:00:00|4678|4641|4669|4655|4678|4678|4641|4641|7955026
1497499200000|2017-06-15 04:00:00|4683|4640|4675|4664|4683|4682|4640|4640|8781651
1497585600000|2017-06-16 04:00:00|4700|4645|4667|4663|4700|4699|4633|4633|15193127
1497844800000|2017-06-19 04:00:00|4676|4629|4657|4650|4676|4672|4629|4629|8309700
1497931200000|2017-06-20 04:00:00|4657|4573.5|4600|4586|4657|4652|4573.5|4573.5|13806581
1498017600000|2017-06-21 04:00:00|4610|4555|4545|4533|4610|4606|4509|4509|13033626
1498104000000|2017-06-22 04:00:00|4559|4518|4557|4540|4559|4559|4518|4518|8974970
1498190400000|2017-06-23 04:00:00|4554|4530|4549|4543|4554|4554|4530|4530|7104754
1498449600000|2017-06-26 04:00:00|4598|4539|4578|4575|4598|4598|4544|4539|8398222
1498536000000|2017-06-27 04:00:00|4650|4505|4491|4489|4650|4548|4482|4481|17604572
1498622400000|2017-06-28 04:00:00|4523|4468|4494|4491|4523|4523|4468|4468|16107877
1498708800000|2017-06-29 04:00:00|4541.43|4439|4449|4446|4541.43|4490|4439|4439|15675993
1498795200000|2017-06-30 04:00:00|4475|4436|4471|4457|4475|4475|4436|4436|9868193
1499054400000|2017-07-03 04:00:00|4508|4451|4499|4498|4508|4508|4452|4451|6998837
1499227200000|2017-07-05 04:00:00|4533|4444|4473|4469|4533|4510|4445|4444|12500594
1499313600000|2017-07-06 04:00:00|4435|4405|4360|4357|4435|4435|4353|4352|14295109
1499400000000|2017-07-07 04:00:00|4395|4320.5|4354|4345|4395|4395|4320.5|4320.5|9188142
1499659200000|2017-07-10 04:00:00|4360|4318|4325|4321|4360|4360|4318|4318|9854702
1499745600000|2017-07-11 04:00:00|4330|4318|4293|4290|4330|4330|4283|4282|10590655
1499832000000|2017-07-12 04:00:00|4305|4291|4323|4317|4341|4337|4298|4290|9232671
1499918400000|2017-07-13 04:00:00|4354|4303.87|4353|4349|4354|4354|4304|4303.87|9610528
1500004800000|2017-07-14 04:00:00|4382|4292|4356|4351|4382|4382|4292|4292|9832943
1500264000000|2017-07-17 04:00:00|4390|4330|4374|4368|4390|4390|4330|4330|9023443
1500350400000|2017-07-18 04:00:00|4398|4326|4340|4339|4398|4378|4326|4326|12673558
1500436800000|2017-07-19 04:00:00|4385|4314|4348|4341|4385|4385|4314|4314|11762584
1500523200000|2017-07-20 04:00:00|4458|4343|4422|4415|4458|4458|4344|4343|16653764
1500609600000|2017-07-21 04:00:00|4457|4382.5|4438|4413|4457|4457|4382.5|4382.5|9625613
1500868800000|2017-07-24 04:00:00|4449|4420|4370|4361|4449|4420|4359|4355|9335619
1500955200000|2017-07-25 04:00:00|4439|4360|4429|4410|4439|4439|4360|4360|7926587
1501041600000|2017-07-26 04:00:00|4501|4398|4475|4460|4501|4501|4420|4398|15816210
1501128000000|2017-07-27 04:00:00|4784|4480|4750|4746|4784|4784|4480|4480|39578861
1501214400000|2017-07-28 04:00:00|4838|4712|4797|4791|4838|4838|4713|4712|22348194
1501473600000|2017-07-31 04:00:00|4849|4748|4840|4834|4857|4857|4748|4748|24266489
1501560000000|2017-08-01 04:00:00|4886|4830|4905|4895|4963|4963|4835|4830|28886630
1501646400000|2017-08-02 04:00:00|4917|4790|4821|4814|4917|4910|4790|4790|16207333
1501732800000|2017-08-03 04:00:00|4869|4781|4865|4855|4869|4869|4794|4781|12861094
1501819200000|2017-08-04 04:00:00|4891|4814|4890|4888|4891|4891|4815|4814|11199843
1502078400000|2017-08-07 04:00:00|4900|4868|4885|4877|4900|4900|4869|4868|8382960
1502164800000|2017-08-08 04:00:00|4971|4804|4856|4853|4971|4894|4844|4780|9264043
1502251200000|2017-08-09 04:00:00|4869|4797|4825|4818|4869|4869|4797|4797|15324096
1502337600000|2017-08-10 04:00:00|4822|4785|4800|4799|4822|4822|4785|4785|11112737
1502424000000|2017-08-11 04:00:00|4823|4770|4813|4805|4823|4823|4770|4770|8911358
1502683200000|2017-08-14 04:00:00|4807|4807|4875|4863|4880|4879|4807|4807|9026856
1502769600000|2017-08-15 04:00:00|4876|4876|4848|4840|4876|4876|4819|4817|8655356
1502856000000|2017-08-16 04:00:00|4873|4822|4840|4835|4873|4873|4822|4822|7803015
1502942400000|2017-08-17 04:00:00|4849|4780|4790|4780|4849|4849|4780|4780|8679247
1503028800000|2017-08-18 04:00:00|4800|4751|4776|4761|4800|4800|4751|4751|13305301
1503288000000|2017-08-21 04:00:00|4850|4760|4819|4814|4850|4850|4768|4760|7809268
1503374400000|2017-08-22 04:00:00|4847|4778|4838|4835|4847|4843|4778|4778|8546731
1503460800000|2017-08-23 04:00:00|4867|4805|4826|4820|4867|4867|4805|4805|7221223
1503547200000|2017-08-24 04:00:00|4855.5|4818|4839|4832|4855.5|4855.5|4818|4818|6907709
1503633600000|2017-08-25 04:00:00|4898|4835|4874|4860|4898|4898|4840|4835|7822862
1503892800000|2017-08-28 04:00:00|4899|4831|4844|4831|4899|4899|4831|4831|4931651
1503979200000|2017-08-29 04:00:00|4875.5|4826|4859|4854|4875.5|4875.5|4832|4826|4888704
1504065600000|2017-08-30 04:00:00|4861|4800|4819|4804|4861|4861|4800|4800|8173249
1504152000000|2017-08-31 04:00:00|4839.9|4793|4807|4795|4839.9|4839.9|4793|4793|9754287
1504238400000|2017-09-01 04:00:00|4819|4778|4797|4783|4819|4812|4778|4778|9389817
1504584000000|2017-09-05 04:00:00|4792|4730|4750|4736|4792|4791|4730|4730|8224857
1504670400000|2017-09-06 04:00:00|4756|4661.5|4691|4675|4756|4756|4661.5|4661.5|10816989
1504756800000|2017-09-07 04:00:00|4721|4607|4700|4620|4721|4720|4607|4607|14198830
1504843200000|2017-09-08 04:00:00|4639|4571|4609|4607|4639|4638|4571|4571|11546247
1505102400000|2017-09-11 04:00:00|4637|4612|4635|4620|4637|4637|4612|4612|9131249
1505188800000|2017-09-12 04:00:00|4695|4630|4690|4676|4695|4695|4637|4630|9125855
1505275200000|2017-09-13 04:00:00|4728|4657|4725|4716|4728|4728|4668|4657|9927605
1505361600000|2017-09-14 04:00:00|4759|4700|4716|4700|4759|4758|4702|4700|9685730
1505448000000|2017-09-15 04:00:00|4790|4705.5|4785|4776|4790|4790|4706|4705.5|18539653
1505707200000|2017-09-18 04:00:00|4824.5|4751|4808|4800|4824.5|4824.5|4752|4751|15955855
1505793600000|2017-09-19 04:00:00|4825|4801|4930|4924|4954|4954|4801|4801|25217696
1505880000000|2017-09-20 04:00:00|4942|4925|4948|4940|4964|4963|4909|4895|15555250
1505966400000|2017-09-21 04:00:00|4950|4884.5|4895|4892|4950|4950|4885|4884.5|10301576
1506052800000|2017-09-22 04:00:00|5008|4862|4995|4980|5008|5007|4894|4862|16663730
1506312000000|2017-09-25 04:00:00|4993|4959|4991|4990|5032|5031|4975|4958|10140701
1506398400000|2017-09-26 04:00:00|5016|4940|4950|4940|5016|5016|4940|4940|8458930
1506484800000|2017-09-27 04:00:00|4972.5|4912|4959|4948|4972.5|4972.5|4912|4912|10139730
1506571200000|2017-09-28 04:00:00|4966|4914.01|4948|4933|4966|4966|4914.01|4914.01|6760840
1506657600000|2017-09-29 04:00:00|4943|4920|4955|4942|4983|4982|4902|4901|9642451
1506916800000|2017-10-02 04:00:00|4965|4949|4941|4935|4970|4969|4926|4925|7427945
1507003200000|2017-10-03 04:00:00|5002|4941|4980|4969|5002|5002|4944|4941|7662199
1507089600000|2017-10-04 04:00:00|5008|4938|4988|4986|5008|5007|4938|4938|8066268
1507176000000|2017-10-05 04:00:00|5003.45|4968|4981|4979|5003.45|5003|4968|4968|9646711
1507262400000|2017-10-06 04:00:00|4930|4866|4885|4881|4945|4940|4866|4865.55|9369653
1507521600000|2017-10-09 04:00:00|4900|4876|4905|4905|4910|4910|4866|4852|7856984
1507608000000|2017-10-10 04:00:00|4949|4905|4914|4907|4949|4949|4906|4905|8140771
1507694400000|2017-10-11 04:00:00|4951|4851|4890|4881|4951|4932|4851|4851|8470379
1507780800000|2017-10-12 04:00:00|4886|4801|4819|4813|4886|4885|4801|4801|13348392
1507867200000|2017-10-13 04:00:00|4848|4783|4797|4788|4848|4848|4783|4783|14904185
1508126400000|2017-10-16 04:00:00|4913|4770|4814|4803|4913|4834|4771|4770|8580746
1508212800000|2017-10-17 04:00:00|4849|4787|4848|4841|4849|4849|4787|4787|10454908
1508299200000|2017-10-18 04:00:00|4889|4776|4889|4861|4889|4884|4776|4776|17755506
1508385600000|2017-10-19 04:00:00|5118|4785|4928|4923|5118|5117|4845|4785|24182678
1508472000000|2017-10-20 04:00:00|4922|4917|4945|4943|4959|4953|4894|4893|12423173
1508731200000|2017-10-23 04:00:00|4969|4890|4906|4899|4969|4969|4890|4890|11993076
1508817600000|2017-10-24 04:00:00|4941|4872|4877|4877|4941|4941|4873|4872|9113120
1508904000000|2017-10-25 04:00:00|4881|4881|4872|4864|4891|4882|4816|4815|16359083
1508990400000|2017-10-26 04:00:00|4943|4850|4899|4880|4943|4943|4850|4850|12101973
1509076800000|2017-10-27 04:00:00|4938.75|4850|4897|4882|4938.75|4938.75|4850|4850|10271339
1509336000000|2017-10-30 04:00:00|4912|4742|4788|4783|4912|4911|4742|4742|20713140
1509422400000|2017-10-31 04:00:00|4835|4771|4794|4785|4835|4835|4771|4771|12347439
1509508800000|2017-11-01 04:00:00|4887|4756|4785|4772|4887|4887|4757|4756|8496737
1509595200000|2017-11-02 04:00:00|4800|4718|4781|4772|4800|4793|4718|4718|10964261
1509681600000|2017-11-03 04:00:00|4799|4723.5|4748|4737|4799|4776|4723.5|4723.5|6441942
1509944400000|2017-11-06 05:00:00|4728|4484|4559|4557|4728|4728|4484|4484|30659396
1510030800000|2017-11-07 05:00:00|4820|4468|4552|4550|4820|4579|4469|4468|22018643
1510117200000|2017-11-08 05:00:00|4578|4514|4549|4548|4578|4578|4515|4514|10821912
1510203600000|2017-11-09 05:00:00|4548|4481|4511|4508|4548|4543|4481|4481|17629108
1510290000000|2017-11-10 05:00:00|4525|4475|4490|4487|4525|4525|4475|4475|14728548
1510549200000|2017-11-13 05:00:00|4500|4500|4478|4472|4524|4507|4469|4468|13013644
1510635600000|2017-11-14 05:00:00|4485|4414|4425|4414|4485|4484|4414|4414|16740949
1510722000000|2017-11-15 05:00:00|4428|4406|4427|4415|4438|4436|4397|4396|12820505
1510808400000|2017-11-16 05:00:00|4491|4411|4479|4469|4491|4487|4412|4411|10549788
1510894800000|2017-11-17 05:00:00|4488|4470|4540|4535|4577|4576|4462|4455|15751543
1511154000000|2017-11-20 05:00:00|4587|4543|4635|4610|4635|4634|4543|4543|15465327
1511240400000|2017-11-21 05:00:00|4654|4601|4629|4615|4654|4654|4601|4601|9928702
1511326800000|2017-11-22 05:00:00|4742|4618|4716|4711|4742|4742|4619|4618|12841409
1511499600000|2017-11-24 05:00:00|4758|4684.5|4704|4703|4758|4758|4685|4684.5|3607020
1511758800000|2017-11-27 05:00:00|4760|4707|4779|4762|4790|4789|4728|4704|14453473
1511845200000|2017-11-28 05:00:00|4884|4753|4882|4876|4884|4883|4753|4753|17274246
1511931600000|2017-11-29 05:00:00|4885|4881|4988|4983|5049|5050.08|4881|4881|25705256
1512018000000|2017-11-30 05:00:00|5088|4990|5075|5066|5109|5109|4994|4990|23889540
1512104400000|2017-12-01 05:00:00|5154.5|5026|5123|5107|5154.5|5154.5|5034|5026|19397037
1512363600000|2017-12-04 05:00:00|5153|5136|5171|5167|5233|5232|5146|5130|16346230
1512450000000|2017-12-05 05:00:00|5199|5051|5095|5091|5199|5188|5079|5051|14506776
1512536400000|2017-12-06 05:00:00|5199|5051|5100|5068|5199|5083|5025|5024|14188027
1512622800000|2017-12-07 05:00:00|5074|5047|5053|5042|5074|5074|5020|5020|9148064
1512709200000|2017-12-08 05:00:00|5117.5|5036|5109|5104|5117.5|5117.5|5036|5036|9748796
1512968400000|2017-12-11 05:00:00|5199|5097|5198|5184|5199|5199|5097|5097|10745193
1513054800000|2017-12-12 05:00:00|5298|5203|5310|5310|5334|5333|5190|5190|16884138
1513141200000|2017-12-13 05:00:00|5369|5235|5279|5263|5369|5325|5229|5228|13154126
1513227600000|2017-12-14 05:00:00|5283|5225|5234|5227|5283|5282|4322|5208|14109462
1513314000000|2017-12-15 05:00:00|5299|5230|5280|5270|5299|5299|5230|5230|17099535
1513573200000|2017-12-18 05:00:00|5300|5215|5349|5291|5349|5338|5267|5215|13006471
1513659600000|2017-12-19 05:00:00|5359|5269.5|5315|5275|5359|5359|5270|5269.5|10047022
1513746000000|2017-12-20 05:00:00|5333.67|5268|5325|5272|5333.67|5333|5268|5268|8951182
1513832400000|2017-12-21 05:00:00|5364|5215|5340|5303|5364|5359|5261|5210|9327175
1513918800000|2017-12-22 05:00:00|5319|5248|5320|5314|5364|5362|5307|5200|8587194
1514264400000|2017-12-26 05:00:00|5369|5310|5322|5319|5369|5369|5310|5310|4971285
1514350800000|2017-12-27 05:00:00|5350|5309|5338|5328|5350|5350|5309|5309|5984860
1514437200000|2017-12-28 05:00:00|5357|5316|5357|5332|5357|5357|5316|5316|5371039
1514523600000|2017-12-29 05:00:00|5369|5293|5300|5294|5369|5348|5293|5293|6441798
1514869200000|2018-01-02 05:00:00|5450|5227|5350|5331|5450|5356|5281|5227|10581226
1514955600000|2018-01-03 05:00:00|5369|5227|5252|5241|5369|5353|5219|5218|14367798
1515042000000|2018-01-04 05:00:00|5289|5183|5265|5265|5289|5288|5184|5183|9096077
1515128400000|2018-01-05 05:00:00|5369|5190|5254|5251|5369|5286|5236|5190|10204465
1515387600000|2018-01-08 05:00:00|5280|5151|5299|5252|5299|5274|5204|5151|12220174
1515474000000|2018-01-09 05:00:00|5369|5122|5161|5158|5369|5243|5156|5122|11965346
1515560400000|2018-01-10 05:00:00|5269|5122|5200|5169|5269|5172|5116|5115|10051468
1515646800000|2018-01-11 05:00:00|5222|5100|5209|5203|5222|5217|5165|5100|11333062
1515733200000|2018-01-12 05:00:00|5220|5101|5198|5190|5269|5237|5179|5101|14131456
1516078800000|2018-01-16 05:00:00|5399|4922|5165|5164|5399|5202|5143|4922|3215357
1516165200000|2018-01-17 05:00:00|5250|5181|5199|5174|5267|5187|5121|5120|9005418
1516251600000|2018-01-18 05:00:00|5222|5105|5170|5151|5330|5329|5139|5102|24381760
1516338000000|2018-01-19 05:00:00|5261|5133|5181|5151|5261|5198|5116|5115|18811563
1516597200000|2018-01-22 05:00:00|5400|5050|5458|5455|5470|5460|5172|5050|17544207
1516683600000|2018-01-23 05:00:00|5500|5379|5322|5321|5552|5550|5282|5281|21420918
1516770000000|2018-01-24 05:00:00|5347|5317|5403|5402|5450|5428|5320|5250|6505339
1516856400000|2018-01-25 05:00:00|5752|5290|5435|5429|5752|5476|5402|5290|15469123
1516942800000|2018-01-26 05:00:00|5499|5290|5472|5462|5499|5474|5429|5290|9826930
1517202000000|2018-01-29 05:00:00|5499|5378|5429|5407|5499|5458|5340|5335|14176421
1517288400000|2018-01-30 05:00:00|5434|5370|5420|5395|5490|5449|5336|5304|11921902
1517374800000|2018-01-31 05:00:00|5569|5300|5438|5426|5569|5442|5354|5300|13765813
1517461200000|2018-02-01 05:00:00|5515|5410|5439|5430|5515|5474|5402|5347|14558217
1517547600000|2018-02-02 05:00:00|5552|5300|5302|5299|5552|5427|5291|5290|11324144
1517806800000|2018-02-05 05:00:00|5262|5200|5020|5010|5379|5318|5015|5005|17770304
1517893200000|2018-02-06 05:00:00|5140|5002|5098|5075|5163|5099|4911|4826|28788028
1517979600000|2018-02-07 05:00:00|5995|4200|5087|5062|5995|5192|5050|4200|12342101
1518066000000|2018-02-08 05:00:00|5194|4910|4969|4932|5195|5105|4901|4900|22196339
1518152400000|2018-02-09 05:00:00|5076|4911|4987|4975|5076|5028|4837|4800|22784732
1518411600000|2018-02-12 05:00:00|5142|4932|5010|5000|5142|5065|4959|4893|13668395
1518498000000|2018-02-13 05:00:00|5499|4405|5017|5009|5499|5025|4918|4405|9869832
1518584400000|2018-02-14 05:00:00|5200|4840|4964|4945|5200|5050|4933|4840|14145624
1518670800000|2018-02-15 05:00:00|5042|4840|4984|4975|5061|4980|4895|4840|16291183
1518757200000|2018-02-16 05:00:00|5499|4449|5030|5015|5499|5045|4964|4449|9924557
1519102800000|2018-02-20 05:00:00|5200|4840|4895|4891|5200|5002|4877|4840|17542155
1519189200000|2018-02-21 05:00:00|5200|4500|4790|4783|5200|4886|4790|4500|17519824
1519275600000|2018-02-22 05:00:00|4888|4749|4809|4800|4899|4869|4779|4749|16299394
1519362000000|2018-02-23 05:00:00|4811|4778|4830|4822|4848|4829|4754|4753|21141003
1519621200000|2018-02-26 05:00:00|5037|4700|4914|4907|5037|4914|4840|4700|17299572
1519707600000|2018-02-27 05:00:00|5245|4619|4820|4815|5245|4916|4806|4619|16950386
1519794000000|2018-02-28 05:00:00|5245|4455|4795|4784|5245|4896|4772|4455|14325848
1519880400000|2018-03-01 05:00:00|4799|4740|4819|4802|4883|4859|4752|4740|20286530
1519966800000|2018-03-02 05:00:00|5598|4036|4835|4818|5598|4835|4775|4036|13074090
1520226000000|2018-03-05 05:00:00|5245|4416|4875|4870|5245|4893|4802|4416|12316710
1520312400000|2018-03-06 05:00:00|5123|4620|4830|4828|5123|4887|4830|4620|9661522
1520398800000|2018-03-07 05:00:00|4882|4747|4896|4875|4921|4920|4836|4747|13312778
1520485200000|2018-03-08 05:00:00|5245|4455|4904|4887|5245|4902|4832|4455|13154426
1520571600000|2018-03-09 05:00:00|4921|4844|4901|4890|4935|4922|4835|4802|11794367
1520827200000|2018-03-12 04:00:00|5200|4550|4887|4882|5200|4926|4868|4550|9982105
1520913600000|2018-03-13 04:00:00|5499|4200|4869|4862|5499|4925|4851|4200|10191383
1521000000000|2018-03-14 04:00:00|5245|4551|4848|4831|5245|4909|4836|4551|8924202
1521086400000|2018-03-15 04:00:00|5499|4200|4846|4831|5499|4876|4815|4200|7310359
1521172800000|2018-03-16 04:00:00|4900|4825|4858|4852|4900|4877|4822|4816|15102246
1521432000000|2018-03-19 04:00:00|4931|4810|4837|4831|4931|4866|4812|4810|8678518
1521518400000|2018-03-20 04:00:00|4931|4747|4780|4771|4931|4859|4759|4747|8091256
1521604800000|2018-03-21 04:00:00|4779|4700|4732|4730|4797|4796|4721|4700|8392207
1521691200000|2018-03-22 04:00:00|4792|4711|4688|4678|4792|4751|4678|4677|11056891
1521777600000|2018-03-23 04:00:00|4850|4545|4659|4630|4850|4745|4621|4545|12082149
1522036800000|2018-03-26 04:00:00|4860|4405|4729|4687|4860|4716|4659|4405|12012934
1522123200000|2018-03-27 04:00:00|5000|4449|4739|4725|5000|4790|4684|4449|11223161
1522209600000|2018-03-28 04:00:00|4975|4449|4822|4801|4975|4855|4728|4449|14745164
1522296000000|2018-03-29 04:00:00|4860|4692|4785|4780|4874|4873|4758|4692|13589069
1522641600000|2018-04-02 04:00:00|4899|4600|4719|4716|4899|4793|4672|4600|13014015
1522728000000|2018-04-03 04:00:00|4899|4545|4749|4709|4899|4752|4671|4545|9655918
1522814400000|2018-04-04 04:00:00|4899|4668|4805|4802|4899|4803|4691|4668|9104352
1522900800000|2018-04-05 04:00:00|4905|4708|4785|4775|4905|4834|4768|4708|10891214
1522987200000|2018-04-06 04:00:00|4929|4560|4763|4749|4929|4827|4727|4560|11339642
1523246400000|2018-04-09 04:00:00|4783|4605|4710|4692|4783|4749|4681|4605|10978901
1523332800000|2018-04-10 04:00:00|4929|4551|4827|4821|4929|4897|4699|4551|20595845
1523419200000|2018-04-11 04:00:00|4823|4751|4774|4765|4907|4810|4749|4748|9184059
1523505600000|2018-04-12 04:00:00|4975|4551|4774|4755|4975|4813|4744|4551|7302827
1523592000000|2018-04-13 04:00:00|4899|4668|4773|4766|4899|4798|4752|4668|5672352
1523851200000|2018-04-16 04:00:00|4925|4668|4845|4840|4925|4845|4770|4668|6894614
1523937600000|2018-04-17 04:00:00|5003|4668|4890|4875|5003|4903|4832|4668|9366489
1524024000000|2018-04-18 04:00:00|5000|4800|4879|4867|5000|4905|4858|4800|6443284
1524110400000|2018-04-19 04:00:00|4900|4800|4853|4840|4900|4895|4839|4800|8081690
1524196800000|2018-04-20 04:00:00|4900|4800|4790|4787|4900|4861|4731|4730|14969694
1524456000000|2018-04-23 04:00:00|5450|4088|4847|4835|5450|4875|4797|4088|11662112
1524542400000|2018-04-24 04:00:00|5003|4668|4975|4968|5057|5054|4860|4668|16955977
1524628800000|2018-04-25 04:00:00|4994|4921|4985|4980|5045|5020|4924|4921|15901044
1524715200000|2018-04-26 04:00:00|5083|4949|5023|5012|5083|5025|4945|4941|11524044
1524801600000|2018-04-27 04:00:00|5083|4969|5157|5145|5171|5168|4979|4969|22450744
1525060800000|2018-04-30 04:00:00|5150|5050|4950|4930|5245|5180|4930|4926|20703329
1525147200000|2018-05-01 04:00:00|5015|4921|4895|4882|5015|4964|4824|4823|13514305
1525233600000|2018-05-02 04:00:00|5099|4622|4775|4767|5099|4885|4749|4622|14190535
1525320000000|2018-05-03 04:00:00|5025|4436|4790|4763|5025|4794|4737|4436|12045868
1525406400000|2018-05-04 04:00:00|4870|4622|4819|4811|4870|4831|4750|4622|7887974
1525665600000|2018-05-07 04:00:00|5100|4622|4773|4764|5100|4835|4757|4622|10668277
1525752000000|2018-05-08 04:00:00|4899|4622|4703|4695|4899|4775|4674|4622|13379219
1525838400000|2018-05-09 04:00:00|4754|4703|4646|4640|4852|4718|4609|4608|19427340
1525924800000|2018-05-10 04:00:00|5245|4045|4724|4720|5245|4732|4645|4045|12341353
1526011200000|2018-05-11 04:00:00|5025|4414|4865|4855|5025|4906|4757|4414|16581349
1526270400000|2018-05-14 04:00:00|4900|4799|4869|4847|4900|4889|4828|4799|8162213
1526356800000|2018-05-15 04:00:00|4922|4799|4775|4773|4922|4860|4763|4762|9805134
1526443200000|2018-05-16 04:00:00|4922|4578|4796|4786|4922|4808|4767|4578|7626057
1526529600000|2018-05-17 04:00:00|4839|4735|4792|4790|4839|4803|4767|4735|6983249
1526616000000|2018-05-18 04:00:00|5025|4515|4774|4767|5025|4796|4733|4515|8113624
1526875200000|2018-05-21 04:00:00|4900|4578|4840|4834|4900|4849|4774|4578|6838874
1526961600000|2018-05-22 04:00:00|5600|4101|4890|4881|5600|4930|4827|4101|14092523
1527048000000|2018-05-23 04:00:00|4950|4738|4859|4850|4950|4897|4834|4738|10443838
1527134400000|2018-05-24 04:00:00|5025|4738|4874|4866|5025|4899|4812|4738|10066371
1527220800000|2018-05-25 04:00:00|4999|4738|4852|4851|4999|4865|4825|4738|5882700
1527566400000|2018-05-29 04:00:00|4999|4724|4836|4775|4999|4845|4787|4724|9310897
1527652800000|2018-05-30 04:00:00|4999|4724|4860|4843|4999|4871|4825|4724|7656913
1527739200000|2018-05-31 04:00:00|4880|4806|4777|4771|4882|4853|4752|4751|13950832
1527825600000|2018-06-01 04:00:00|4882|4738|4780|4773|4882|4800|4762|4738|7521037
1528084800000|2018-06-04 04:00:00|5025|4473|4784|4780|5025|4815|4774|4473|6886684
1528171200000|2018-06-05 04:00:00|4885|4738|4819|4802|4885|4818|4777|4738|8173083
1528257600000|2018-06-06 04:00:00|4900|4724|4841|4829|4900|4843|4779|4724|9124973
1528344000000|2018-06-07 04:00:00|4900|4724|4905|4900|4927|4926|4787|4724|15170143
1528430400000|2018-06-08 04:00:00|5099|4738|4928|4914|5099|4928|4836|4738|11544101
1528689600000|2018-06-11 04:00:00|4999|4835|4979|4931|4999|4979|4919|4835|10528396
1528776000000|2018-06-12 04:00:00|4945|4871|4895|4890|4980|4970|4866|4866|12015516
1528862400000|2018-06-13 04:00:00|5245|4605|4757|4750|5245|4900|4731|4605|25848958
1528948800000|2018-06-14 04:00:00|4777|4680|4790|4761|4790|4789|4731|4680|13323688
1529035200000|2018-06-15 04:00:00|4900|4680|4804|4801|4900|4805|4762|4680|21440607
1529294400000|2018-06-18 04:00:00|5025|4680|4739|4729|5025|4808|4714|4680|11780125
1529380800000|2018-06-19 04:00:00|4900|4526|4856|4854|4900|4877|4727|4526|18813380
1529467200000|2018-06-20 04:00:00|4999|4650|4820|4809|4999|4879|4782|4650|9555012
1529553600000|2018-06-21 04:00:00|5025|4628|4862|4856|5025|4899|4820|4628|11924974
1529640000000|2018-06-22 04:00:00|5025|4755|4975|4968|5025|4992|4888|4755|26059783
1529899200000|2018-06-25 04:00:00|5245|4805|4965|4960|5245|5003|4930|4805|15753972
1529985600000|2018-06-26 04:00:00|5280|4630|4930|4921|5280|4980|4908|4630|10571816
1530072000000|2018-06-27 04:00:00|5499|4300|4944|4935|5499|4972|4901|4300|10947393
1530158400000|2018-06-28 04:00:00|5029|4790|5090|5089|5105|5104|4920|4790|17909541
1530244800000|2018-06-29 04:00:00|5500|4733|5048|5030|5500|5125|5009|4733|13552985
1530504000000|2018-07-02 04:00:00|5380|4790|5047|5040|5380|5050|4971|4790|10264560
1530590400000|2018-07-03 04:00:00|5298|4857|5077|5076|5298|5108|5031|4857|5682117
1530763200000|2018-07-05 04:00:00|5176|5000|5123|5115|5298|5138|5053|4857|8799867
1530849600000|2018-07-06 04:00:00|5298|4857|5160|5157|5298|5165|5110|4857|7182187
1531108800000|2018-07-09 04:00:00|5300|5055|5094|5075|5300|5120|5069|5043|8187224
1531195200000|2018-07-10 04:00:00|5298|4857|5112|5111|5298|5150|5074|4857|7166285
1531281600000|2018-07-11 04:00:00|5298|4993|5137|5135|5298|5174|5115|4993|11486495
1531368000000|2018-07-12 04:00:00|5231|5114|5144|5125|5232|5160|5096|5095|7195604
1531454400000|2018-07-13 04:00:00|5163|5039|5145|5141|5163|5144|5093|5039|8230876
1531713600000|2018-07-16 04:00:00|5129|5100|5159|5154|5234|5171|5113|5100|7593593
1531800000000|2018-07-17 04:00:00|5300|5100|5153|5149|5300|5193|5143|5100|8034083
1531886400000|2018-07-18 04:00:00|5235|5100|5115|5102|5272|5149|5089|5088|9016671
1531972800000|2018-07-19 04:00:00|5200|5019|5075|5067|5200|5110|5061|4989|7143439
1532059200000|2018-07-20 04:00:00|5485|4650|5069|5058|5485|5098|5036|4650|7976032
1532318400000|2018-07-23 04:00:00|5149|4959|5100|5095|5149|5113|5027|4959|8866573
1532404800000|2018-07-24 04:00:00|5250|5028|5160|5142|5250|5229|5007|5005|18631470
1532491200000|2018-07-25 04:00:00|5199|5050|5100|5084|5212|5205|5082|5050|12339531
1532577600000|2018-07-26 04:00:00|5215|5050|5155|5112|5215|5160|5099|5050|7613827
1532664000000|2018-07-27 04:00:00|5225|5050|5235|5161|5240|5237|5133|5050|11168174
1532923200000|2018-07-30 04:00:00|5230|5150|5265|5253|5300|5299|5212|5150|13562334
1533009600000|2018-07-31 04:00:00|5316|5200|5198|5164|5317|5255|5149|5148|12394959
1533096000000|2018-08-01 04:00:00|5600|4650|5189|5175|5600|5210|5145|4650|10031514
1533182400000|2018-08-02 04:00:00|5400|5050|5200|5195|5400|5200|5143|5050|10227101
1533268800000|2018-08-03 04:00:00|5250|5133|5245|5208|5250|5244|5188|5133|5117660
1533528000000|2018-08-06 04:00:00|5333|5050|5257|5235|5333|5271|5177|5050|8301847
1533614400000|2018-08-07 04:00:00|5400|5050|5258|5237|5400|5274|5222|5050|5411373
1533700800000|2018-08-08 04:00:00|5400|5133|5274|5271|5400|5288|5240|5133|6656464
1533787200000|2018-08-09 04:00:00|5305|5221|5301|5293|5335|5326|5270|5136|7231555
1533873600000|2018-08-10 04:00:00|5333|5172|5254|5238|5333|5295|5228|5165|5817482
1534132800000|2018-08-13 04:00:00|5333|5133|5235|5225|5333|5276|5221|5133|6545912
1534219200000|2018-08-14 04:00:00|5333|5050|5298|5286|5333|5300|5230|5050|8584029
1534305600000|2018-08-15 04:00:00|5333|5196|5333|5325|5340|5336|5246|5196|12569103
1534392000000|2018-08-16 04:00:00|5340|5226|5429|5423|5442|5441|5322|5225|13147155
1534478400000|2018-08-17 04:00:00|5442|5343|5485|5481|5522|5521|5389|5286|16044970
1534737600000|2018-08-20 04:00:00|5605|5354|5463|5459|5605|5506|5421|5353|8110859
1534824000000|2018-08-21 04:00:00|5555|5380|5474|5451|5555|5506|5448|5380|8890264
1534910400000|2018-08-22 04:00:00|5555|5400|5419|5408|5555|5500|5395|5394|10320298
1534996800000|2018-08-23 04:00:00|5555|5305|5427|5415|5555|5454|5406|5305|6184125
1535083200000|2018-08-24 04:00:00|5555|5340|5487|5472|5555|5482|5422|5289|6135385
1535342400000|2018-08-27 04:00:00|5555|5382|5495|5486|5555|5505|5466|5295|6694518
1535428800000|2018-08-28 04:00:00|5555|5394|5474|5465|5555|5489|5447|5357|8468114
1535515200000|2018-08-29 04:00:00|5555|5354|5469|5454|5555|5495|5451|5354|7281102
1535601600000|2018-08-30 04:00:00|5555|5359|5475|5463|5555|5480|5425|5359|7408195
1535688000000|2018-08-31 04:00:00|5555|5376|5447|5432|5555|5466|5405|5376|9384883
1536033600000|2018-09-04 04:00:00|5525|5321|5319|5312|5525|5400|5286|5284|14595572
1536120000000|2018-09-05 04:00:00|5407|5200|5397|5381|5407|5396|5291|5200|11583142
1536206400000|2018-09-06 04:00:00|5555|5133|5435|5426|5555|5446|5371|5133|7112833
1536292800000|2018-09-07 04:00:00|5525|5322|5410|5400|5525|5439|5371|5320|8451790
1536552000000|2018-09-10 04:00:00|5525|5306|5420|5407|5525|5468|5400|5306|7348115
1536638400000|2018-09-11 04:00:00|5525|5316|5475|5463|5525|5495|5407|5266|9284780
1536724800000|2018-09-12 04:00:00|5535|5384|5500|5486|5542|5541|5456|5345|10615724
1536811200000|2018-09-13 04:00:00|5555|5490|5501|5494|5555|5517|5427|5426|9018369
1536897600000|2018-09-14 04:00:00|5500|5451|5454|5454|5555|5511|5419|5418|8473805
1537156800000|2018-09-17 04:00:00|5555|5364|5464|5421|5555|5501|5444|5347|8082704
1537243200000|2018-09-18 04:00:00|5555|5351|5447|5439|5555|5480|5430|5351|10269990
1537329600000|2018-09-19 04:00:00|5575|5399|5356|5351|5575|5468|5338|5335|13355083
1537416000000|2018-09-20 04:00:00|5405|5259|5407|5395|5415|5414|5332|5245|11180744
1537502400000|2018-09-21 04:00:00|5575|5133|5439|5420|5575|5480|5396|5133|24633923
1537761600000|2018-09-24 04:00:00|5575|5178|5363|5360|5575|5449|5353|5178|11024030
1537848000000|2018-09-25 04:00:00|5566|5133|5318|5309|5566|5376|5293|5133|9175004
1537934400000|2018-09-26 04:00:00|5566|5133|5329|5316|5566|5357|5309|5133|9972810
1538020800000|2018-09-27 04:00:00|5390|5188|5362|5359|5390|5386|5316|5188|8835109
1538107200000|2018-09-28 04:00:00|5390|5300|5348|5339|5390|5356|5328|5300|8406713
1538366400000|2018-10-01 04:00:00|5475|5300|5390|5378|5475|5391|5350|5300|7156233
1538452800000|2018-10-02 04:00:00|5475|5300|5449|5433|5475|5443|5361|5300|8242464
1538539200000|2018-10-03 04:00:00|5475|5385|5425|5420|5494|5493|5414|5385|10735477
1538625600000|2018-10-04 04:00:00|5535|5300|5511|5503|5535|5510|5397|5300|12385798
1538712000000|2018-10-05 04:00:00|5537|5384|5511|5497|5544|5543|5479|5378|11313205
1538971200000|2018-10-08 04:00:00|5520|5370|5525|5518|5525|5523|5446|5370|12955456
1539057600000|2018-10-09 04:00:00|5785|5300|5530|5506|5785|5513|5403|5300|13645194
1539144000000|2018-10-10 04:00:00|5595|5464|5419|5406|5647|5590|5403|5402|17830060
1539230400000|2018-10-11 04:00:00|5507|5370|5395|5372|5518|5516|5284|5283|21960663
1539316800000|2018-10-12 04:00:00|5408|5310|5383|5373|5497|5419|5283|5282|14799585
1539576000000|2018-10-15 04:00:00|5370|5282|5360|5347|5498|5424|5353|5282|9683776
1539662400000|2018-10-16 04:00:00|5550|5188|5375|5370|5550|5379|5326|5188|11742223
1539748800000|2018-10-17 04:00:00|5550|5188|5413|5409|5550|5437|5353|5188|9141555
1539835200000|2018-10-18 04:00:00|5410|5396|5478|5464|5489|5467|5377|5363|12421104
1539921600000|2018-10-19 04:00:00|5550|5362|5499|5481|5550|5549|5446|5362|13445515
1540180800000|2018-10-22 04:00:00|5972|4997|5490|5475|5972|5526|5461|4997|17136689
1540267200000|2018-10-23 04:00:00|5550|5411|5715|5708|5748|5747|5449|5375|23160749
1540353600000|2018-10-24 04:00:00|5720|5642|5765|5742|5844|5843|5642|5641|31161108
1540440000000|2018-10-25 04:00:00|5972|5603|5626|5580|5972|5766|5608|5580|20240547
1540526400000|2018-10-26 04:00:00|5637|5600|5574|5551|5662|5661|5520|5513|19967759
1540785600000|2018-10-29 04:00:00|5972|5188|5658|5634|5972|5714|5555|5188|17948577
1540872000000|2018-10-30 04:00:00|5749|5491|5847|5837|5886|5879|5650|5491|19192035
1540958400000|2018-10-31 04:00:00|5907|5701|5714|5690|5907|5846|5677|5676|18335893
1541044800000|2018-11-01 04:00:00|5850|5600|5605|5600|5850|5736|5556|5555|17959977
1541131200000|2018-11-02 04:00:00|5972|5188|5676|5650|5972|5707|5592|5188|11443629
1541394000000|2018-11-05 05:00:00|5850|5383|5734|5723|5850|5744|5647|5383|9429388
1541480400000|2018-11-06 05:00:00|5850|5696|5720|5671|5850|5734|5665|5663|8893235
1541566800000|2018-11-07 05:00:00|5972|5425|5780|5766|5972|5777|5704|5425|11805290
1541653200000|2018-11-08 05:00:00|5850|5577|5833|5820|5850|5844|5767|5577|9233347
1541739600000|2018-11-09 05:00:00|5972|5670|5869|5832|5972|5919|5794|5670|12697948
1541998800000|2018-11-12 05:00:00|5972|5687|5872|5856|5972|5939|5844|5687|10241819
1542085200000|2018-11-13 05:00:00|6000|5752|5901|5876|6000|5914|5832|5752|10084981
1542171600000|2018-11-14 05:00:00|5941|5752|5894|5885|5941|5932|5841|5752|14095806
1542258000000|2018-11-15 05:00:00|5972|5850|5909|5900|5972|5908|5847|5845|13437346
1542344400000|2018-11-16 05:00:00|5949|5795|6038|6022|6047|6046|5880|5795|14189155
1542603600000|2018-11-19 05:00:00|6100|6000|6081|6053|6133|6132|6014|6000|14238072
1542690000000|2018-11-20 05:00:00|6146|6000|5955|5944|6159|6157|5918|5917|17360633
1542776400000|2018-11-21 05:00:00|6053|5875|5926|5916|6053|5989|5889|5875|14497695
1542949200000|2018-11-23 05:00:00|5976|5795|5865|5864|5978|5900|5829|5753|5000049
1543208400000|2018-11-26 05:00:00|5992|5766|5917|5908|5992|5950|5833|5766|9484164
1543294800000|2018-11-27 05:00:00|5947|5787|6079|6065|6079|6069|5902|5787|11471466
1543381200000|2018-11-28 05:00:00|6185|5958|5990|5977|6185|6084|5965|5953|14529932
1543467600000|2018-11-29 05:00:00|6125|5858|5945|5937|6125|5995|5926|5858|11733018
1543554000000|2018-11-30 05:00:00|5965|5858|6050|6025|6050|6037|5940|5858|15514930
1543813200000|2018-12-03 05:00:00|6097|6073|5827|5821|6221|6073|5769|5768|21154521
1543899600000|2018-12-04 05:00:00|5926|5759|5840|5813|5941|5940|5795|5694|16192456
1544072400000|2018-12-06 05:00:00|5788|5756|5808|5710|5895|5863|5716|5694|19290770
1544158800000|2018-12-07 05:00:00|5912|5670|5779|5754|5912|5842|5734|5670|12367398
1544418000000|2018-12-10 05:00:00|5851|5668|5830|5801|5869|5836|5688|5668|12923278
1544504400000|2018-12-11 05:00:00|5949|5765|5903|5886|5950|5939|5800|5698|11539149
1544590800000|2018-12-12 05:00:00|5837|5800|5736|5729|5908|5818|5724|5716|14125317
1544677200000|2018-12-13 05:00:00|5735|5701|5708|5685|5750|5749|5682|5675|11373693
1544763600000|2018-12-14 05:00:00|5703|5617|5706|5703|5750|5749|5670|5617|9582973
1545022800000|2018-12-17 05:00:00|5834|5615|5619|5604|5834|5731|5554|5553|15951718
1545109200000|2018-12-18 05:00:00|5747|5362|5598|5549|5747|5668|5532|5362|15245568
1545195600000|2018-12-19 05:00:00|5694|5526|5599|5588|5694|5691|5551|5525|16840525
1545282000000|2018-12-20 05:00:00|5662|5525|5531|5517|5707|5600|5427|5426|23221836
1545368400000|2018-12-21 05:00:00|5624|5404|5512|5497|5653|5652|5425|5404|25594757
1545627600000|2018-12-24 05:00:00|5485|5400|5316|5314|5600|5503|5294|5293|11334136
1545800400000|2018-12-26 05:00:00|5338|5322|5439|5419|5473|5446|5241|5240|14450565
1545886800000|2018-12-27 05:00:00|5442|5359|5512|5495|5525|5520|5335|5334|13617417
1545973200000|2018-12-28 05:00:00|5624|5422|5547|5524|5624|5585|5491|5422|11702862
1546232400000|2018-12-31 05:00:00|5580|5500|5622|5611|5647|5623|5508|5500|9725025
1546405200000|2019-01-02 05:00:00|5591|5524|5555|5544|5627|5615|5525|5501|10651686
1546491600000|2019-01-03 05:00:00|5591|5501|5622|5600|5699|5698|5574|5500|13824208
1546578000000|2019-01-04 05:00:00|5665|5635|5648|5623|5765|5689|5596|5528|11968464
1546837200000|2019-01-07 05:00:00|5701|5600|5699|5675|5738|5725|5656|5600|12081792
1546923600000|2019-01-08 05:00:00|5799|5674|5845|5831|5869|5868|5700|5600|16775821
1547010000000|2019-01-09 05:00:00|6000|5790|5723|5705|6000|5800|5686|5685|13685653
1547096400000|2019-01-10 05:00:00|5795|5645|5759|5753|5795|5769|5688|5645|10630788
1547182800000|2019-01-11 05:00:00|6000|5567|5811|5800|6000|5825|5740|5567|12167912
1547442000000|2019-01-14 05:00:00|6018|5600|5827|5805|6018|5814|5768|5600|8831912
1547528400000|2019-01-15 05:00:00|5915|5750|5817|5791|5915|5829|5750|5645|7065074
1547614800000|2019-01-16 05:00:00|6018|5709|5707|5703|6018|5805|5701|5700|10096396
1547701200000|2019-01-17 05:00:00|5825|5510|5684|5675|5825|5740|5622|5510|12217051
1547787600000|2019-01-18 05:00:00|5808|5636|5714|5709|5808|5746|5669|5600|12656722
1548133200000|2019-01-22 05:00:00|5714|5600|5696|5689|5740|5738|5640|5600|13548583
1548219600000|2019-01-23 05:00:00|5825|5505|5782|5762|5825|5787|5693|5505|10244824
1548306000000|2019-01-24 05:00:00|5900|5600|5706|5692|5900|5765|5651|5600|10201652
1548392400000|2019-01-25 05:00:00|5900|5600|5648|5642|5900|5747|5624|5600|14036956
1548651600000|2019-01-28 05:00:00|5671|5600|5538|5521|5732|5645|5481|5480|20826000
1548738000000|2019-01-29 05:00:00|5610|5501|5347|5335|5687|5576|5298|5293|26388357
1548824400000|2019-01-30 05:00:00|5525|5100|5409|5375|5525|5401|5228|5100|22023565
1548910800000|2019-01-31 05:00:00|5525|5205|5527|5511|5548|5528|5353|5205|19619638
1548997200000|2019-02-01 05:00:00|5725|5300|5468|5451|5725|5526|5448|5300|9716236
1549256400000|2019-02-04 05:00:00|5848|5160|5404|5400|5848|5468|5368|5160|12118105
1549342800000|2019-02-05 05:00:00|5527|5251|5429|5403|5527|5433|5362|5251|10516947
1549429200000|2019-02-06 05:00:00|5720|4998|5379|5375|5720|5436|5369|4998|8013921
1549515600000|2019-02-07 05:00:00|5450|5251|5355|5345|5450|5377|5303|5251|9379262
1549602000000|2019-02-08 05:00:00|5450|5251|5390|5385|5450|5396|5328|5251|8677409
1549861200000|2019-02-11 05:00:00|5848|5014|5419|5406|5848|5436|5387|5014|6796306
1549947600000|2019-02-12 05:00:00|5650|5100|5467|5444|5650|5476|5420|5100|7886322
1550034000000|2019-02-13 05:00:00|5600|5203|5448|5428|5600|5476|5427|5203|8253892
1550120400000|2019-02-14 05:00:00|5510|5344|5409|5402|5510|5486|5395|5344|8090824
1550206800000|2019-02-15 05:00:00|5489|5337|5510|5492|5519|5518|5424|5337|10567675
1550552400000|2019-02-19 05:00:00|5660|5450|5544|5530|5660|5565|5482|5450|8580086
1550638800000|2019-02-20 05:00:00|5618|5454|5580|5570|5618|5591|5525|5454|7388792
1550725200000|2019-02-21 05:00:00|5712|5387|5615|5607|5712|5671|5547|5387|11139874
1550811600000|2019-02-22 05:00:00|5705|5521|5701|5698|5713|5712|5629|5521|8375270
1551070800000|2019-02-25 05:00:00|5805|5578|5678|5650|5805|5727|5656|5578|8051729
1551157200000|2019-02-26 05:00:00|5723|5624|5698|5651|5776|5707|5646|5578|8152961
1551243600000|2019-02-27 05:00:00|5900|5387|5680|5620|5900|5672|5636|5387|6577453
1551330000000|2019-02-28 05:00:00|5776|5595|5694|5690|5776|5760|5671|5594|10302999
1551416400000|2019-03-01 05:00:00|5760|5693|5716|5700|5791|5720|5636|5635|6997259
1551675600000|2019-03-04 05:00:00|6000|5387|5635|5621|6000|5734|5566|5387|9706534
1551762000000|2019-03-05 05:00:00|5725|5407|5607|5583|5725|5626|5552|5407|11620757
1551848400000|2019-03-06 05:00:00|5725|5387|5567|5561|5725|5641|5546|5387|8687088
1551934800000|2019-03-07 05:00:00|5725|5387|5634|5620|5725|5639|5567|5387|7842487
1552021200000|2019-03-08 05:00:00|5799|5407|5660|5653|5799|5668|5601|5407|7024223
1552276800000|2019-03-11 04:00:00|5792|5407|5777|5763|5792|5770|5660|5407|9779305
1552363200000|2019-03-12 04:00:00|5792|5648|5737|5725|5812|5811|5719|5648|9761076
1552449600000|2019-03-13 04:00:00|5739|5628|5774|5767|5791|5774|5729|5628|9560355
1552536000000|2019-03-14 04:00:00|6000|5437|5810|5790|6000|5808|5752|5437|7522880
1552622400000|2019-03-15 04:00:00|6000|5487|5840|5814|6000|5850|5794|5487|21918407
1552881600000|2019-03-18 04:00:00|5980|5730|5810|5807|5980|5845|5757|5730|7926983
1552968000000|2019-03-19 04:00:00|5980|5607|5750|5730|5980|5815|5732|5607|8217808
1553054400000|2019-03-20 04:00:00|6000|5410|5800|5756|6000|5805|5712|5410|8928026
1553140800000|2019-03-21 04:00:00|6000|5410|5834|5826|6000|5848|5748|5410|8122467
1553227200000|2019-03-22 04:00:00|6000|5698|5982|5971|6000|5999|5815|5698|19475445
1553486400000|2019-03-25 04:00:00|6000|5950|6015|6006|6019|6018|5945|5932|12128428
1553572800000|2019-03-26 04:00:00|6097|5977|6055|6050|6097|6068|6012|5977|9318083
1553659200000|2019-03-27 04:00:00|6113|6003|6088|6080|6120|6119|6048|6003|9905280
1553745600000|2019-03-28 04:00:00|6225|5865|5926|5910|6225|6095|5844|5843|15272580
1553832000000|2019-03-29 04:00:00|5975|5800|5915|5903|5975|5941|5832|5800|14554346
1554091200000|2019-04-01 04:00:00|6005|5919|5909|5907|6057|5950|5880|5867|12157754
1554177600000|2019-04-02 04:00:00|6057|5840|5850|5845|6057|5923|5835|5834|8714974
1554264000000|2019-04-03 04:00:00|6225|5500|5899|5897|6225|5906|5841|5500|11019305
1554350400000|2019-04-04 04:00:00|6005|5700|5900|5888|6005|5910|5877|5700|6837647
1554436800000|2019-04-05 04:00:00|6057|5800|5911|5901|6057|5910|5883|5800|7979079
1554696000000|2019-04-08 04:00:00|6057|5800|5916|5910|6057|5920|5872|5800|8042107
1554782400000|2019-04-09 04:00:00|5913|5840|5840|5824|5913|5866|5804|5800|8046134
1554868800000|2019-04-10 04:00:00|6225|5500|5882|5866|6225|5869|5839|5500|6176720
1554955200000|2019-04-11 04:00:00|5899|5811|5859|5850|5899|5873|5820|5811|6949932
1555041600000|2019-04-12 04:00:00|5913|5800|5879|5860|5913|5878|5853|5800|8148594
1555300800000|2019-04-15 04:00:00|5913|5720|5878|5862|5913|5894|5860|5720|5456285
1555387200000|2019-04-16 04:00:00|5913|5730|5860|5820|5913|5897|5813|5730|7768624
1555473600000|2019-04-17 04:00:00|5870|5811|5777|5775|5870|5865|5765|5761|11288156
1555560000000|2019-04-18 04:00:00|5822|5730|5804|5790|5822|5819|5729|5728|9998102
1555905600000|2019-04-22 04:00:00|5826|5808|5855|5841|5865|5854|5789|5788|9556944
1555992000000|2019-04-23 04:00:00|5917|5700|5724|5714|5940|5939|5631|5630|16964591
1556078400000|2019-04-24 04:00:00|5797|5620|5705|5685|5797|5756|5674|5619|10011172
1556164800000|2019-04-25 04:00:00|5750|5651|5577|5575|5750|5709|5576|5575|13894330
1556251200000|2019-04-26 04:00:00|5650|5500|5657|5656|5682|5681|5583|5500|13106534
1556510400000|2019-04-29 04:00:00|5750|5633|5684|5680|5750|5716|5664|5633|11306993
1556596800000|2019-04-30 04:00:00|5778|5633|5719|5715|5778|5744|5676|5633|12693404
1556683200000|2019-05-01 04:00:00|5900|5500|5650|5641|5900|5728|5650|5500|7746431
1556769600000|2019-05-02 04:00:00|5778|5633|5714|5699|5778|5734|5660|5633|11785927
1556856000000|2019-05-03 04:00:00|5778|5605|5738|5719|5778|5735|5687|5605|7186858
1557115200000|2019-05-06 04:00:00|5705|5643|5682|5670|5719|5709|5674|5556|8958600
1557201600000|2019-05-07 04:00:00|5778|5588|5679|5655|5778|5686|5633|5588|11553571
1557288000000|2019-05-08 04:00:00|5778|5600|5644|5639|5778|5675|5626|5600|8942556
1557374400000|2019-05-09 04:00:00|5635|5600|5659|5632|5722|5655|5594|5593|11589269
1557460800000|2019-05-10 04:00:00|5841|5500|5707|5691|5841|5703|5629|5500|7392663
1557720000000|2019-05-13 04:00:00|5778|5500|5675|5664|5778|5734|5650|5500|11712486
1557806400000|2019-05-14 04:00:00|5841|5400|5670|5655|5841|5718|5651|5400|8620691
1557892800000|2019-05-15 04:00:00|5681|5569|5684|5675|5700|5684|5618|5569|7689681
1557979200000|2019-05-16 04:00:00|5778|5676|5746|5740|5780|5779|5682|5675|8124758
1558065600000|2019-05-17 04:00:00|5841|5627|5819|5804|5848|5847|5703|5627|10508927
1558324800000|2019-05-20 04:00:00|5860|5776|5923|5915|6054|6053|5795|5770|16677587
1558411200000|2019-05-21 04:00:00|6000|5750|5959|5951|6000|5962|5876|5750|9793555
1558497600000|2019-05-22 04:00:00|6000|5839|5924|5901|6000|5940|5860|5839|8222025
1558584000000|2019-05-23 04:00:00|5919|5868|5898|5888|5995|5927|5855|5802|10152601
1558670400000|2019-05-24 04:00:00|6000|5767|5940|5932|6000|5934|5868|5767|7175381
1559016000000|2019-05-28 04:00:00|6000|5748|5881|5874|6000|5987|5867|5748|9844288
1559102400000|2019-05-29 04:00:00|6057|5594|5822|5820|6057|5893|5792|5594|9530839
1559188800000|2019-05-30 04:00:00|5818|5770|5667|5640|5818|5786|5641|5640|14343567
1559275200000|2019-05-31 04:00:00|5672|5633|5444|5435|5734|5638|5426|5425|24050750
1559534400000|2019-06-03 04:00:00|5513|5410|5645|5638|5682|5648|5429|5410|15058838
1559620800000|2019-06-04 04:00:00|6050|5340|5640|5632|6050|5697|5593|5340|11502855
1559707200000|2019-06-05 04:00:00|5690|5531|5699|5675|5738|5737|5620|5530|8447752
1559793600000|2019-06-06 04:00:00|6022|5340|5763|5736|6022|5781|5709|5340|7195479
1559880000000|2019-06-07 04:00:00|5935|5433|5731|5718|5935|5813|5716|5433|8472232
1560139200000|2019-06-10 04:00:00|5847|5715|5624|5614|5848|5745|5596|5595|11617119
1560225600000|2019-06-11 04:00:00|5829|5340|5683|5675|5829|5739|5620|5340|12146340
1560312000000|2019-06-12 04:00:00|6053|5340|5757|5737|6053|5756|5680|5340|9235129
1560398400000|2019-06-13 04:00:00|5935|5463|5762|5752|5935|5774|5738|5463|7066208
1560484800000|2019-06-14 04:00:00|5935|5500|5844|5826|5935|5855|5750|5500|8287053
1560744000000|2019-06-17 04:00:00|5900|5753|5768|5763|5900|5836|5725|5724|8563210
1560830400000|2019-06-18 04:00:00|5935|5500|5735|5727|5935|5801|5716|5500|9701713
1560916800000|2019-06-19 04:00:00|6057|5400|5786|5779|6057|5784|5719|5400|7242350
1561003200000|2019-06-20 04:00:00|5829|5767|5744|5738|5858|5800|5694|5681|11559047
1561089600000|2019-06-21 04:00:00|5935|5432|5768|5766|5935|5792|5715|5432|12429574
1561348800000|2019-06-24 04:00:00|6100|5340|5839|5829|6100|5866|5766|5340|6224533
1561435200000|2019-06-25 04:00:00|5935|5623|5809|5791|5935|5830|5792|5623|7116731
1561521600000|2019-06-26 04:00:00|5935|5623|5709|5700|5935|5822|5693|5623|9739976
1561608000000|2019-06-27 04:00:00|5744|5710|5747|5732|5827|5739|5686|5685|5830210
1561694400000|2019-06-28 04:00:00|5935|5500|5719|5715|5935|5742|5683|5500|12735255
1561953600000|2019-07-01 04:00:00|5900|5600|5669|5665|5900|5748|5661|5600|9489252
1562040000000|2019-07-02 04:00:00|5753|5650|5815|5802|5815|5814|5665|5650|10116492
1562126400000|2019-07-03 04:00:00|5935|5630|5812|5811|5935|5824|5767|5630|5818455
1562299200000|2019-07-05 04:00:00|6061|5500|5833|5821|6061|5851|5778|5500|4873316
1562558400000|2019-07-08 04:00:00|5852|5700|5796|5786|5852|5829|5740|5697|9236827
1562644800000|2019-07-09 04:00:00|5852|5700|5652|5632|5852|5721|5627|5626|13077987
1562731200000|2019-07-10 04:00:00|5742|5500|5708|5694|5742|5710|5635|5500|8483541
1562817600000|2019-07-11 04:00:00|5742|5600|5697|5691|5742|5738|5665|5600|7875503
1562904000000|2019-07-12 04:00:00|5935|5500|5726|5714|5935|5726|5687|5500|7030370
1563163200000|2019-07-15 04:00:00|5748|5600|5759|5753|5780|5779|5720|5600|8844572
1563249600000|2019-07-16 04:00:00|5950|5443|5746|5731|5950|5771|5741|5443|7594983
1563336000000|2019-07-17 04:00:00|5900|5600|5721|5701|5900|5769|5710|5600|5590409
1563422400000|2019-07-18 04:00:00|5900|5600|5735|5721|5900|5731|5679|5600|5404077
1563508800000|2019-07-19 04:00:00|5950|5600|5656|5652|5950|5747|5653|5600|7871911
1563768000000|2019-07-22 04:00:00|6061|5200|5565|5552|6061|5676|5535|5200|11049750
1563854400000|2019-07-23 04:00:00|5655|5550|5547|5540|5655|5570|5457|5456|10536078
1563940800000|2019-07-24 04:00:00|6050|5118|5595|5583|6050|5624|5510|5118|8012371
1564027200000|2019-07-25 04:00:00|6000|5100|5641|5621|6000|5661|5592|5100|8171813
1564113600000|2019-07-26 04:00:00|5658|5500|5715|5681|5723|5722|5601|5500|9394174
1564372800000|2019-07-29 04:00:00|6000|5443|5735|5732|6000|5743|5684|5443|7809986
1564459200000|2019-07-30 04:00:00|5900|5500|5679|5670|5900|5759|5656|5500|10303692
1564545600000|2019-07-31 04:00:00|5950|5477|5571|5559|5950|5695|5493|5477|18394159
1564632000000|2019-08-01 04:00:00|5701|5443|5524|5507|5750|5738|5515|5443|14131811
1564718400000|2019-08-02 04:00:00|5593|5500|5560|5531|5630|5629|5478|5477|13367486
1564977600000|2019-08-05 04:00:00|5550|5500|5479|5460|5619|5588|5455|5451|13098650
1565064000000|2019-08-06 04:00:00|5551|5471|5500|5474|5580|5554|5447|5446|11166187
1565150400000|2019-08-07 04:00:00|5597|5450|5509|5506|5597|5551|5442|5441|8497516
1565236800000|2019-08-08 04:00:00|5595|5472|5585|5565|5595|5582|5499|5472|7320129
1565323200000|2019-08-09 04:00:00|5720|5471|5599|5580|5720|5605|5547|5471|7366397
1565582400000|2019-08-12 04:00:00|5608|5471|5579|5561|5683|5588|5507|5471|7194607
1565668800000|2019-08-13 04:00:00|5720|5507|5669|5637|5720|5650|5553|5507|7589390
1565755200000|2019-08-14 04:00:00|5900|5502|5570|5569|5900|5652|5550|5502|10740841
1565841600000|2019-08-15 04:00:00|5650|5507|5649|5634|5658|5657|5544|5507|9161358
1565928000000|2019-08-16 04:00:00|5900|5471|5675|5658|5900|5668|5606|5471|8776260
1566187200000|2019-08-19 04:00:00|5770|5471|5699|5686|5770|5749|5668|5471|7857192
1566273600000|2019-08-20 04:00:00|5900|5471|5655|5621|5900|5696|5625|5471|6196388
1566360000000|2019-08-21 04:00:00|5900|5471|5673|5665|5900|5677|5611|5471|6679338
1566446400000|2019-08-22 04:00:00|5911|5471|5679|5666|5911|5695|5634|5471|6666632
1566532800000|2019-08-23 04:00:00|5911|5471|5608|5592|5911|5691|5563|5471|11219982
1566792000000|2019-08-26 04:00:00|5911|5221|5671|5669|5911|5672|5570|5221|6968471
1566878400000|2019-08-27 04:00:00|5950|5500|5739|5722|5950|5766|5684|5500|11548174
1566964800000|2019-08-28 04:00:00|5820|5607|5793|5788|5820|5812|5712|5607|10005001
1567051200000|2019-08-29 04:00:00|5850|5782|5791|5785|5900|5850|5738|5737|6136426
1567137600000|2019-08-30 04:00:00|6061|5500|5816|5808|6061|5840|5795|5500|6581265
1567483200000|2019-09-03 04:00:00|5900|5607|5819|5804|5900|5818|5760|5607|6579712
1567569600000|2019-09-04 04:00:00|5900|5600|5822|5811|5900|5854|5796|5600|5934616
1567656000000|2019-09-05 04:00:00|5985|5600|5865|5853|5985|5862|5819|5600|6110914
1567742400000|2019-09-06 04:00:00|5870|5737|5917|5905|5917|5909|5845|5737|6258925
1568001600000|2019-09-09 04:00:00|6000|5721|5872|5866|6000|5965|5863|5721|8741348
1568088000000|2019-09-10 04:00:00|6060|5665|5970|5961|6060|5979|5862|5665|11615872
1568174400000|2019-09-11 04:00:00|6000|5866|6026|6025|6029|6025|5954|5866|8466588
1568260800000|2019-09-12 04:00:00|6133|5947|6052|6043|6133|6054|6000|5946|6595179
1568347200000|2019-09-13 04:00:00|6150|5858|6004|5982|6150|6060|5974|5858|6396922
1568606400000|2019-09-16 04:00:00|6072|5884|5969|5955|6072|5999|5919|5884|6936373
1568692800000|2019-09-17 04:00:00|6150|5665|5986|5981|6150|5989|5933|5665|5311721
1568779200000|2019-09-18 04:00:00|6150|5700|5993|5990|6150|5997|5939|5700|5615122
1568865600000|2019-09-19 04:00:00|6270|5782|6015|5993|6270|6039|5982|5782|5166611
1568952000000|2019-09-20 04:00:00|6100|5782|6029|6017|6100|6040|5997|5782|17462437
1569211200000|2019-09-23 04:00:00|6100|5931|6060|6037|6100|6068|5993|5931|6093619
1569297600000|2019-09-24 04:00:00|6363|5700|6049|6001|6363|6099|6034|5700|8866147
1569384000000|2019-09-25 04:00:00|6363|5700|6027|6010|6363|6065|6012|5700|5674500
1569470400000|2019-09-26 04:00:00|6270|5665|6069|6035|6270|6067|6008|5665|4841193
1569556800000|2019-09-27 04:00:00|6270|5700|6050|6034|6270|6069|6003|5700|5670663
1569816000000|2019-09-30 04:00:00|6270|5700|6060|6044|6270|6089|6034|5700|6943366
1569902400000|2019-10-01 04:00:00|6363|5700|5999|5985|6363|6053|5976|5700|5903925
1569988800000|2019-10-02 04:00:00|6270|5757|5901|5853|6270|5975|5873|5757|8425759
1570075200000|2019-10-03 04:00:00|6083|5859|5901|5896|6083|5911|5833|5832|7736053
1570161600000|2019-10-04 04:00:00|6009|5900|6001|5986|6009|6002|5897|5850|7083393
1570420800000|2019-10-07 04:00:00|6270|5750|6029|6021|6270|6058|5980|5750|8601658
1570507200000|2019-10-08 04:00:00|6050|5906|5995|5970|6050|6020|5930|5905|10459946
1570593600000|2019-10-09 04:00:00|6018|5874|5907|5889|6018|5945|5889|5860|7887172
1570680000000|2019-10-10 04:00:00|5940|5900|6050|5983|6050|6005|5922|5900|10449628
1570766400000|2019-10-11 04:00:00|6100|5900|6010|5986|6100|6037|5989|5900|9356732
1571025600000|2019-10-14 04:00:00|6100|5900|6001|5962|6100|6000|5957|5900|5210120
1571112000000|2019-10-15 04:00:00|6100|5900|6057|6041|6100|6068|5961|5900|9437504
1571198400000|2019-10-16 04:00:00|6100|6060|6033|6022|6100|6060|5996|5943|6679138
1571284800000|2019-10-17 04:00:00|6100|6010|6042|6037|6100|6043|6017|5928|4826607
1571371200000|2019-10-18 04:00:00|6270|5750|6117|6101|6270|6129|6008|5750|9242157
1571630400000|2019-10-21 04:00:00|6400|5750|6086|6083|6400|6129|6066|5750|8048643
1571716800000|2019-10-22 04:00:00|6400|5750|6077|6051|6400|6140|6052|5750|7086853
1571803200000|2019-10-23 04:00:00|6177|5977|6110|6090|6177|6131|6062|5977|6992285
1571889600000|2019-10-24 04:00:00|6124|5994|6098|6091|6180|6110|6042|5994|7705328
1571976000000|2019-10-25 04:00:00|6101|5992|6037|6030|6147|6136|5925|5921|10254393
1572235200000|2019-10-28 04:00:00|6136|6010|6029|6003|6136|6078|6004|5941|11027714
1572321600000|2019-10-29 04:00:00|6700|5449|6030|6010|6700|6031|6008|5449|8031911
1572408000000|2019-10-30 04:00:00|6048|5984|6090|6083|6116|6106|6019|5897|9077649
1572494400000|2019-10-31 04:00:00|6400|5830|6069|6036|6400|6079|6011|5830|10311399
1572580800000|2019-11-01 04:00:00|6074|6033|6028|6023|6152|6134|6017|5955|7108690
1572843600000|2019-11-04 05:00:00|6300|5750|5998|5988|6300|6060|5956|5750|7409881
1572930000000|2019-11-05 05:00:00|6300|5750|5957|5950|6300|6019|5936|5750|7134014
1573016400000|2019-11-06 05:00:00|6109|5860|6014|6012|6109|6012|5961|5860|6063153
1573102800000|2019-11-07 05:00:00|6109|5900|6060|6053|6109|6058|5996|5900|10262543
1573189200000|2019-11-08 05:00:00|6270|5949|5935|5922|6270|6054|5897|5896|13610496
1573448400000|2019-11-11 05:00:00|6050|5712|5964|5955|6050|5969|5921|5712|5543198
1573534800000|2019-11-12 05:00:00|6300|5725|5931|5926|6300|5998|5915|5725|5643988
1573621200000|2019-11-13 05:00:00|6177|5750|5948|5938|6177|5951|5881|5750|7051731
1573707600000|2019-11-14 05:00:00|6239|5750|5962|5941|6239|5941|5884|5750|6702455
1573794000000|2019-11-15 05:00:00|6239|5750|5957|5943|6239|5953|5907|5750|8437203
1574053200000|2019-11-18 05:00:00|6270|5747|5943|5931|6270|5953|5905|5747|6439838
1574139600000|2019-11-19 05:00:00|6022|5900|5950|5936|6022|5974|5929|5900|7613080
1574226000000|2019-11-20 05:00:00|6200|5712|5947|5936|6200|5966|5910|5712|9241394
1574312400000|2019-11-21 05:00:00|6022|5900|5970|5963|6022|5970|5931|5900|5754063
1574398800000|2019-11-22 05:00:00|6270|5747|5985|5968|6270|6003|5969|5747|8305664
1574658000000|2019-11-25 05:00:00|6107|5936|5941|5933|6107|5988|5922|5921|7169933
1574744400000|2019-11-26 05:00:00|6037|5900|5992|5982|6037|5990|5914|5900|6858082
1574830800000|2019-11-27 05:00:00|6092|5901|6011|5987|6092|6027|5986|5900|6249205
1575003600000|2019-11-29 05:00:00|6096|5998|6036|6020|6096|6052|6002|5900|3615828
1575262800000|2019-12-02 05:00:00|6036|5941|5993|5984|6138|6040|5964|5941|7596674
1575349200000|2019-12-03 05:00:00|6030|5904|6029|6001|6030|6020|5958|5904|7570217
1575435600000|2019-12-04 05:00:00|6020|5915|6053|6030|6063|6062|5985|5915|5793424
1575522000000|2019-12-05 05:00:00|6100|5959|6090|6084|6100|6091|6032|5959|5798740
1575608400000|2019-12-06 05:00:00|6100|5992|6125|6101|6136|6127|6085|5992|6359785
1575867600000|2019-12-09 05:00:00|6270|5900|6101|6082|6270|6110|6088|5900|6480674
1575954000000|2019-12-10 05:00:00|6270|5900|6124|6078|6270|6131|6079|5900|5543539
1576040400000|2019-12-11 05:00:00|6200|6020|6128|6109|6200|6141|6099|6020|5991088
1576126800000|2019-12-12 05:00:00|6200|6018|6160|6121|6200|6163|6112|6017|6609330
1576213200000|2019-12-13 05:00:00|6224|6029|6085|6075|6224|6131|6025|6024|7436346
1576472400000|2019-12-16 05:00:00|6125|6070|6135|6120|6140|6133|6073|6070|6060035
1576558800000|2019-12-17 05:00:00|6270|6100|6149|6142|6270|6170|6135|6100|6575391
1576645200000|2019-12-18 05:00:00|6249|6149|6101|6090|6249|6169|6083|6052|11683188
1576731600000|2019-12-19 05:00:00|6270|5900|6088|6072|6270|6112|6069|5900|8799529
1576818000000|2019-12-20 05:00:00|6500|5712|6205|6194|6500|6220|6059|5712|19202044
1577077200000|2019-12-23 05:00:00|6270|6022|6152|6140|6270|6225|6133|6022|6698863
1577163600000|2019-12-24 05:00:00|6500|5712|6125|6119|6500|6167|6102|5712|3274203
1577336400000|2019-12-26 05:00:00|6129|6121|6139|6129|6149|6141|6112|6110|4691660
1577422800000|2019-12-27 05:00:00|6270|6100|6148|6136|6270|6161|6125|6100|4192757
1577682000000|2019-12-30 05:00:00|6200|6100|6124|6115|6200|6168|6109|6100|4349816
1577768400000|2019-12-31 05:00:00|6500|5622|6150|6141|6500|6152|6095|5622|5252630
1577941200000|2020-01-02 05:00:00|6270|6050|6100|6094|6270|6154|6082|6050|8073256
1578027600000|2020-01-03 05:00:00|6270|6050|6046|6035|6270|6092|6008|6007|10460068
1578286800000|2020-01-06 05:00:00|6270|5900|6026|6020|6270|6058|6010|5900|12858030
1578373200000|2020-01-07 05:00:00|6270|5747|5940|5904|6270|6040|5926|5747|10788275
1578459600000|2020-01-08 05:00:00|6060|5900|5989|5985|6060|6009|5964|5900|10785176
1578546000000|2020-01-09 05:00:00|6070|5747|5900|5898|6070|5939|5880|5747|13715600
1578632400000|2020-01-10 05:00:00|6091|5800|5900|5898|6091|5929|5885|5800|8635481
1578891600000|2020-01-13 05:00:00|6120|5747|5920|5915|6120|5937|5879|5747|9920207
1578978000000|2020-01-14 05:00:00|6090|5747|5904|5901|6090|5921|5877|5747|7658663
1579064400000|2020-01-15 05:00:00|5921|5864|5935|5912|5943|5942|5888|5864|6607149
1579150800000|2020-01-16 05:00:00|5991|5747|5972|5968|5991|5984|5915|5747|7896007
1579237200000|2020-01-17 05:00:00|6140|5712|6010|5995|6140|6014|5958|5712|10131264
1579582800000|2020-01-21 05:00:00|6500|5622|6059|6028|6500|6047|5995|5622|8023961
1579669200000|2020-01-22 05:00:00|6080|6004|6060|6025|6082|6081|6020|6003|5909412
1579755600000|2020-01-23 05:00:00|6125|5903|6073|6051|6125|6062|6001|5903|7070021
1579842000000|2020-01-24 05:00:00|6100|5994|6038|6023|6100|6065|6011|5994|7414750
1580101200000|2020-01-27 05:00:00|6140|6000|5995|5986|6140|6036|5961|5903|10022135
1580187600000|2020-01-28 05:00:00|6350|5712|6085|6056|6350|6099|5987|5712|11685629
1580274000000|2020-01-29 05:00:00|6140|5940|6000|5948|6140|6090|5935|5930|11084417
1580360400000|2020-01-30 05:00:00|6100|5712|5949|5940|6100|5980|5834|5712|13379280
1580446800000|2020-01-31 05:00:00|6100|5712|5960|5944|6100|6004|5908|5712|11437011
1580706000000|2020-02-03 05:00:00|6500|5380|5814|5790|6500|5967|5780|5380|10523900
1580792400000|2020-02-04 05:00:00|5834|5747|5833|5814|5947|5856|5766|5747|11364301
1580878800000|2020-02-05 05:00:00|5950|5622|5915|5906|5950|5920|5843|5622|6959586
1580965200000|2020-02-06 05:00:00|5950|5816|5984|5978|6011|6007|5907|5815|6906408
1581051600000|2020-02-07 05:00:00|6100|5814|5994|5989|6100|6014|5953|5814|6614967
1581310800000|2020-02-10 05:00:00|6100|5814|6144|6112|6181|6162|5975|5814|5624690
1581397200000|2020-02-11 05:00:00|6270|5966|5890|5875|6270|6125|5827|5826|17353352
1581483600000|2020-02-12 05:00:00|5970|5757|5822|5817|5970|5891|5813|5757|15419127
1581570000000|2020-02-13 05:00:00|5890|5775|5871|5865|5890|5882|5797|5775|14742659
1581656400000|2020-02-14 05:00:00|6000|5750|5859|5841|6000|5886|5829|5750|5943312
1582002000000|2020-02-18 05:00:00|5963|5757|5797|5792|5963|5883|5782|5757|8616305
1582088400000|2020-02-19 05:00:00|5850|5775|5840|5826|5858|5857|5777|5775|9815627
1582174800000|2020-02-20 05:00:00|5963|5770|5815|5802|5963|5835|5794|5770|10773363
1582261200000|2020-02-21 05:00:00|5963|5705|5825|5812|5963|5824|5781|5705|11082235
1582520400000|2020-02-24 05:00:00|5800|5775|5822|5803|5874|5868|5757|5650|15794145
1582606800000|2020-02-25 05:00:00|5838|5800|5725|5714|5925|5839|5687|5686|14334530
1582693200000|2020-02-26 05:00:00|5780|5651|5700|5696|5800|5786|5662|5629|12132617
1582779600000|2020-02-27 05:00:00|5760|5622|5488|5471|5760|5737|5469|5456|21898794
1582866000000|2020-02-28 05:00:00|5384|5310|5460|5436|5509|5486|5218|5217|39025662
1583125200000|2020-03-02 05:00:00|5577|5275|5750|5733|5763|5754|5406|5275|26048727
1583211600000|2020-03-03 05:00:00|6270|5275|5601|5571|6270|5804|5523|5275|21113107
1583298000000|2020-03-04 05:00:00|5727|5520|5779|5763|5825|5824|5613|5520|14420203
1583384400000|2020-03-05 05:00:00|6355|5275|5738|5726|6355|5760|5649|5275|17617112
1583470800000|2020-03-06 05:00:00|5758|5660|5689|5663|5784|5720|5510|5439|16974216
1583726400000|2020-03-09 04:00:00|6030|5310|5759|5685|6030|5757|5406|5310|24388374
1583812800000|2020-03-10 04:00:00|5830|5583|5612|5558|5830|5741|5393|5392|29286011
1583899200000|2020-03-11 04:00:00|5561|5450|5498|5485|5830|5558|5419|5375|17667523
1583985600000|2020-03-12 04:00:00|5530|5258|5100|5019|5530|5399|5031|5015|38397977
1584072000000|2020-03-13 04:00:00|5670|4800|5368|5360|5670|5436|5145|4800|32327198
1584331200000|2020-03-16 04:00:00|5119|5106|5299|5111|5321|5319|4903|4902|25716295
1584417600000|2020-03-17 04:00:00|5500|5212|5250|5232|5549|5546|5026|4950|26871183
1584504000000|2020-03-18 04:00:00|5301|5199|5499|5463|5594|5592|5089|5088|31909185
1584590400000|2020-03-19 04:00:00|5455|5420|5450|5341|5600|5491|5278|5275|27705508
1584676800000|2020-03-20 04:00:00|5569|5400|5178|5101|5569|5513|5072|5070|39474757
1584936000000|2020-03-23 04:00:00|5749|4500|5165|5123|5749|5326|4914|4500|29293417
1585022400000|2020-03-24 04:00:00|5500|5108|4997|4950|5569|5225|4919|4918|28841479
1585108800000|2020-03-25 04:00:00|5252|4655|4996|4993|5252|5190|4886|4655|27146690
1585195200000|2020-03-26 04:00:00|4964|4947|5355|5350|5398|5389|4953|4930|25668203
1585281600000|2020-03-27 04:00:00|5373|5123|5265|5256|5385|5384|5154|5122|17689891
1585540800000|2020-03-30 04:00:00|5318|5146|5499|5450|5504|5503|5200|5146|14461751
1585627200000|2020-03-31 04:00:00|5548|5464|5319|5308|5568|5470|5310|5308|14312151
1585713600000|2020-04-01 04:00:00|5314|5261|5345|5292|5410|5344|5200|5191|13345583
1585800000000|2020-04-02 04:00:00|5480|5391|5550|5350|5555|5550|5260|5250|14915311
1585886400000|2020-04-03 04:00:00|5569|5451|5489|5475|5619|5548|5429|5396|12505673
1586145600000|2020-04-06 04:00:00|5700|5527|5694|5665|5825|5693|5499|5496|13713083
1586232000000|2020-04-07 04:00:00|5825|5501|5743|5687|5825|5796|5642|5501|16555457
1586318400000|2020-04-08 04:00:00|5825|5501|5786|5782|5825|5802|5663|5501|13058335
1586404800000|2020-04-09 04:00:00|5790|5752|5750|5746|5810|5809|5680|5675|14124867
1586750400000|2020-04-13 04:00:00|5738|5630|5698|5675|5761|5760|5637|5630|9160884
1586836800000|2020-04-14 04:00:00|5775|5501|5850|5785|5850|5829|5689|5501|11846096
1586923200000|2020-04-15 04:00:00|5819|5683|5675|5667|5880|5800|5668|5667|14253671
1587009600000|2020-04-16 04:00:00|5834|5643|5858|5852|5867|5852|5686|5615|12850019
1587096000000|2020-04-17 04:00:00|5880|5827|5844|5831|5880|5867|5760|5709|10417212
1587355200000|2020-04-20 04:00:00|5880|5708|5824|5812|5891|5891|5792|5655|9605803
1587441600000|2020-04-21 04:00:00|5918|5620|5709|5691|5918|5801|5673|5620|9936951
1587528000000|2020-04-22 04:00:00|5810|5684|5798|5769|5894|5835|5701|5659|8858713
1587614400000|2020-04-23 04:00:00|5854|5703|5759|5755|5882|5865|5748|5649|10626489
1587700800000|2020-04-24 04:00:00|5827|5675|5783|5782|5849|5840|5595|5580|11025037
1587960000000|2020-04-27 04:00:00|5830|5760|5798|5781|5834|5829|5721|5720|10384824
1588046400000|2020-04-28 04:00:00|5865|5743|5828|5785|5865|5838|5763|5669|9278035
1588132800000|2020-04-29 04:00:00|5833|5770|5825|5807|5861|5859|5771|5770|13132239
1588219200000|2020-04-30 04:00:00|5856|5720|5725|5711|5856|5805|5715|5684|11623330
1588305600000|2020-05-01 04:00:00|5955|5600|5682|5673|5955|5779|5654|5600|9838332
1588564800000|2020-05-04 04:00:00|5856|5600|5628|5619|5856|5707|5581|5580|8278721
1588651200000|2020-05-05 04:00:00|6200|5100|5678|5664|6200|5693|5592|5100|8088898
1588737600000|2020-05-06 04:00:00|6050|5207|5582|5562|6050|5683|5554|5207|9048037
1588824000000|2020-05-07 04:00:00|5750|5480|5572|5561|5750|5620|5518|5480|9857223
1588910400000|2020-05-08 04:00:00|5877|5207|5718|5700|5877|5704|5581|5207|7583171
1589169600000|2020-05-11 04:00:00|6150|5207|5653|5639|6150|5721|5624|5207|8446656
1589256000000|2020-05-12 04:00:00|5827|5555|5525|5520|5827|5677|5517|5510|10661130
1589342400000|2020-05-13 04:00:00|5630|5489|5511|5485|5630|5566|5457|5455|16761743
1589428800000|2020-05-14 04:00:00|5635|5375|5495|5491|5635|5510|5386|5375|12781259
1589515200000|2020-05-15 04:00:00|5630|5400|5470|5457|5630|5506|5422|5400|6526938
1589774400000|2020-05-18 04:00:00|5491|5405|5580|5573|5620|5619|5491|5405|10768670
1589860800000|2020-05-19 04:00:00|5827|5395|5460|5450|5827|5590|5432|5395|15036180
1589947200000|2020-05-20 04:00:00|5600|5400|5438|5433|5600|5489|5406|5400|15630736
1590033600000|2020-05-21 04:00:00|5705|5277|5408|5396|5705|5463|5390|5277|13964260
1590120000000|2020-05-22 04:00:00|5480|5294|5415|5410|5480|5428|5368|5294|15481645
1590465600000|2020-05-26 04:00:00|5525|5210|5440|5439|5525|5524|5419|5210|14108985
1590552000000|2020-05-27 04:00:00|5600|5328|5525|5508|5600|5522|5444|5328|12433861
1590638400000|2020-05-28 04:00:00|5827|5300|5572|5556|5827|5581|5514|5300|11643493
1590724800000|2020-05-29 04:00:00|5900|5350|5685|5683|5900|5775|5490|5350|28394932
1590984000000|2020-06-01 04:00:00|5808|5650|5578|5565|5812|5699|5575|5565|12830530
1591070400000|2020-06-02 04:00:00|5635|5450|5648|5641|5648|5645|5555|5450|11391583
1591156800000|2020-06-03 04:00:00|5900|5350|5693|5684|5900|5697|5631|5350|11606814
1591243200000|2020-06-04 04:00:00|5900|5435|5725|5716|5900|5737|5644|5435|11352832
1591329600000|2020-06-05 04:00:00|5859|5510|5768|5760|5859|5811|5708|5510|14002730
1591588800000|2020-06-08 04:00:00|5790|5722|5800|5799|5828|5819|5728|5722|9411835
1591675200000|2020-06-09 04:00:00|5900|5608|5790|5788|5900|5812|5738|5608|9936886
1591761600000|2020-06-10 04:00:00|5900|5789|5793|5766|5900|5822|5767|5757|9446793
1591848000000|2020-06-11 04:00:00|6000|5608|5699|5690|6000|5792|5641|5608|16740688
1591934400000|2020-06-12 04:00:00|5877|5495|5669|5639|5877|5709|5579|5495|11595865
1592193600000|2020-06-15 04:00:00|6032|5340|5647|5636|6032|5653|5528|5340|10483582
1592280000000|2020-06-16 04:00:00|5877|5495|5699|5692|5877|5731|5625|5495|10556077
1592366400000|2020-06-17 04:00:00|5900|5400|5670|5656|5900|5723|5652|5400|6378131
1592452800000|2020-06-18 04:00:00|5863|5381|5692|5670|5863|5695|5639|5381|6105627
1592539200000|2020-06-19 04:00:00|5717|5610|5614|5605|5800|5755|5601|5600|13143716
1592798400000|2020-06-22 04:00:00|5619|5595|5573|5566|5734|5625|5550|5545|8459112
1592884800000|2020-06-23 04:00:00|5877|5300|5509|5500|5877|5587|5492|5300|14723531
1592971200000|2020-06-24 04:00:00|5877|5100|5401|5390|5877|5469|5346|5100|18281479
1593057600000|2020-06-25 04:00:00|5554|5240|5429|5422|5554|5438|5334|5240|12661353
1593144000000|2020-06-26 04:00:00|5620|5300|5320|5319|5620|5440|5286|5285|15551089
1593403200000|2020-06-29 04:00:00|5370|5316|5490|5476|5497|5495|5320|5277|11374796
1593489600000|2020-06-30 04:00:00|5877|5069|5510|5504|5877|5528|5436|5069|11465308
1593576000000|2020-07-01 04:00:00|5620|5370|5477|5472|5620|5533|5459|5370|9109250
1593662400000|2020-07-02 04:00:00|5500|5370|5493|5486|5541|5540|5470|5370|10838165
1594008000000|2020-07-06 04:00:00|5539|5504|5529|5506|5560|5545|5492|5490|7544918
1594094400000|2020-07-07 04:00:00|5925|5100|5509|5508|5925|5532|5481|5100|8946951
1594180800000|2020-07-08 04:00:00|5981|5100|5545|5542|5981|5546|5483|5100|10315407
1594267200000|2020-07-09 04:00:00|5877|5128|5415|5400|5877|5500|5376|5128|12200682
1594353600000|2020-07-10 04:00:00|5900|4910|5456|5448|5900|5457|5355|4910|10978066
1594612800000|2020-07-13 04:00:00|5900|4910|5450|5445|5900|5482|5414|4910|10877229
1594699200000|2020-07-14 04:00:00|6032|4949|5567|5552|6032|5572|5428|4949|10916444
1594785600000|2020-07-15 04:00:00|5690|5450|5505|5500|5690|5603|5503|5450|10600952
1594872000000|2020-07-16 04:00:00|6150|4910|5577|5575|6150|5582|5476|4910|10039244
1594958400000|2020-07-17 04:00:00|5800|5420|5625|5620|5800|5659|5568|5420|10094862
1595217600000|2020-07-20 04:00:00|5800|5400|5598|5595|5800|5638|5566|5400|7158130
1595304000000|2020-07-21 04:00:00|5800|5486|5610|5587|5800|5649|5580|5486|8867600
1595390400000|2020-07-22 04:00:00|5800|5420|5576|5572|5800|5600|5537|5420|8572802
1595476800000|2020-07-23 04:00:00|5800|5250|5580|5552|5800|5608|5541|5250|12162123
1595563200000|2020-07-24 04:00:00|5760|5486|5690|5676|5760|5756|5566|5486|13849127
1595822400000|2020-07-27 04:00:00|5750|5659|5696|5690|5750|5732|5653|5589|9148701
1595908800000|2020-07-28 04:00:00|6200|5100|5764|5755|6200|5769|5680|5100|8678633
1595995200000|2020-07-29 04:00:00|5900|5670|5749|5747|5900|5768|5717|5670|7019094
1596081600000|2020-07-30 04:00:00|5900|5673|5742|5730|5900|5745|5705|5673|9571658
1596168000000|2020-07-31 04:00:00|5800|5600|5744|5738|5800|5749|5666|5600|9926905
1596427200000|2020-08-03 04:00:00|5900|5600|5730|5720|5900|5789|5713|5600|9480547
1596513600000|2020-08-04 04:00:00|5858|5486|5797|5791|5858|5813|5709|5486|8065741
1596600000000|2020-08-05 04:00:00|5840|5703|5761|5752|5840|5825|5741|5703|7002221
1596686400000|2020-08-06 04:00:00|5808|5600|5793|5783|5808|5794|5746|5600|7678607
1596772800000|2020-08-07 04:00:00|6032|5600|5857|5854|6032|5858|5765|5600|8824839
1597032000000|2020-08-10 04:00:00|5856|5736|5898|5891|5915|5914|5835|5736|8433491
1597118400000|2020-08-11 04:00:00|5985|5851|5860|5852|6000|5960|5826|5774|9379622
1597204800000|2020-08-12 04:00:00|6032|5600|5864|5860|6032|5896|5853|5600|8036440
1597291200000|2020-08-13 04:00:00|6000|5620|5876|5858|6000|5884|5820|5620|5363866
1597377600000|2020-08-14 04:00:00|6300|5486|5879|5864|6300|5893|5825|5486|5709651
1597636800000|2020-08-17 04:00:00|6100|5550|5887|5879|6100|5892|5855|5550|6058566
1597723200000|2020-08-18 04:00:00|6040|5625|5929|5916|6040|5946|5866|5625|7212116
1597809600000|2020-08-19 04:00:00|6000|5746|5904|5900|6000|5943|5894|5746|7216368
1597896000000|2020-08-20 04:00:00|6000|5839|5920|5889|6000|5908|5862|5839|5801262
1597982400000|2020-08-21 04:00:00|6000|5839|5898|5890|6000|5908|5854|5839|7515514
1598241600000|2020-08-24 04:00:00|6032|5702|5955|5950|6032|5960|5901|5702|7306485
1598328000000|2020-08-25 04:00:00|6032|5767|5957|5941|6032|5994|5919|5767|8055340
1598414400000|2020-08-26 04:00:00|6032|5920|5949|5937|6032|5949|5891|5890|11157872
1598500800000|2020-08-27 04:00:00|6032|5825|5959|5946|6032|5978|5935|5825|8447943
1598587200000|2020-08-28 04:00:00|6032|5958|5930|5915|6032|5963|5883|5882|8372234
1598846400000|2020-08-31 04:00:00|6153|5710|5944|5912|6153|5945|5902|5710|9845479
1598932800000|2020-09-01 04:00:00|6032|5710|5920|5908|6032|5956|5879|5710|9397724
1599019200000|2020-09-02 04:00:00|6055|5710|6055|6053|6085|6073|5893|5710|16682877
1599105600000|2020-09-03 04:00:00|6062|6005|6059|6027|6129|6128|6014|6005|17836579
1599192000000|2020-09-04 04:00:00|6250|5916|6072|6043|6250|6149|6006|5916|16284425
1599537600000|2020-09-08 04:00:00|6200|5982|5996|5982|6200|6106|5963|5962|13628768
1599624000000|2020-09-09 04:00:00|6461|5510|6030|6012|6461|6074|5998|5510|11148237
1599710400000|2020-09-10 04:00:00|6222|5855|5966|5962|6222|6034|5942|5855|12074530
1599796800000|2020-09-11 04:00:00|6225|5757|5990|5963|6225|5995|5937|5757|10041464
1600056000000|2020-09-14 04:00:00|6225|5757|6040|6026|6225|6077|5998|5757|8701938
1600142400000|2020-09-15 04:00:00|6225|5900|6064|6051|6225|6109|6007|5900|6590820
1600228800000|2020-09-16 04:00:00|6225|5900|6048|6043|6225|6092|6032|5900|8249861
1600315200000|2020-09-17 04:00:00|6130|5855|6084|6050|6130|6098|6009|5855|10175994
1600401600000|2020-09-18 04:00:00|6224|5877|6036|6021|6224|6093|6016|5877|11232803
1600660800000|2020-09-21 04:00:00|6224|5877|5967|5962|6224|6025|5903|5877|10523581
1600747200000|2020-09-22 04:00:00|6150|5897|5981|5971|6150|6035|5940|5897|7788360
1600833600000|2020-09-23 04:00:00|6037|5855|5893|5891|6037|6015|5885|5855|10637662
1600920000000|2020-09-24 04:00:00|6037|5855|5950|5939|6037|5955|5865|5855|7757545
1601006400000|2020-09-25 04:00:00|5987|5780|5943|5935|5987|5944|5881|5780|6883875
1601265600000|2020-09-28 04:00:00|5987|5855|5950|5947|5987|5979|5919|5855|8071091
1601352000000|2020-09-29 04:00:00|6037|5780|5937|5934|6037|5953|5911|5780|7407515
1601438400000|2020-09-30 04:00:00|5987|5855|5955|5950|5987|5970|5905|5855|8885759
1601524800000|2020-10-01 04:00:00|5987|5855|5944|5930|6037|6000|5904|5855|10209201
1601611200000|2020-10-02 04:00:00|6037|5832|5938|5925|6037|5954|5906|5832|7377288
1601870400000|2020-10-05 04:00:00|6400|5395|5964|5960|6400|5984|5927|5395|7196435
1601956800000|2020-10-06 04:00:00|6258|5660|5944|5937|6258|5996|5933|5660|8982143
1602043200000|2020-10-07 04:00:00|6150|5855|5975|5970|6150|5982|5921|5855|10362816
1602129600000|2020-10-08 04:00:00|6225|5832|5930|5927|6225|5972|5898|5832|10310556
1602216000000|2020-10-09 04:00:00|5984|5774|5940|5933|5984|5953|5909|5774|6646711
1602475200000|2020-10-12 04:00:00|6047|5908|5967|5955|6047|5967|5914|5908|12360250
1602561600000|2020-10-13 04:00:00|6047|5908|5950|5942|6047|5969|5886|5885|16532140
1602648000000|2020-10-14 04:00:00|6150|5849|5852|5844|6150|5955|5840|5837|12109985
1602734400000|2020-10-15 04:00:00|5899|5800|5840|5816|5899|5838|5773|5772|10414609
1602820800000|2020-10-16 04:00:00|6100|5687|5805|5800|6100|5842|5802|5687|9168579
1603080000000|2020-10-19 04:00:00|5911|5700|5741|5732|5911|5840|5709|5700|10898433
1603166400000|2020-10-20 04:00:00|5829|5700|5764|5752|5829|5766|5677|5676|11482297
1603252800000|2020-10-21 04:00:00|5870|5600|5662|5655|5870|5833|5659|5600|16215718
1603339200000|2020-10-22 04:00:00|6100|5300|5740|5729|6100|5766|5652|5300|12084375
1603425600000|2020-10-23 04:00:00|6500|4951|5796|5785|6500|5796|5746|4951|9032364
1603684800000|2020-10-26 04:00:00|5967|5646|5790|5782|5967|5785|5698|5646|11550768
1603771200000|2020-10-27 04:00:00|5967|5550|5734|5711|5967|5785|5714|5550|8136139
1603857600000|2020-10-28 04:00:00|5799|5680|5642|5641|5799|5735|5613|5612|13249174
1603944000000|2020-10-29 04:00:00|6400|4888|5664|5655|6400|5730|5603|4888|14868986
1604030400000|2020-10-30 04:00:00|5900|5494|5705|5700|5900|5706|5638|5494|12429808
1604293200000|2020-11-02 05:00:00|5831|5563|5799|5772|5831|5820|5701|5563|11437551
1604379600000|2020-11-03 05:00:00|6100|5494|5794|5764|6100|5837|5752|5494|7666323
1604466000000|2020-11-04 05:00:00|6100|5400|5754|5724|6100|5807|5659|5400|14539032
1604552400000|2020-11-05 05:00:00|5800|5782|5812|5810|5898|5897|5781|5750|14739550
1604638800000|2020-11-06 05:00:00|5900|5670|5870|5854|5900|5872|5800|5670|8183012
1604898000000|2020-11-09 05:00:00|5900|5756|5984|5962|6058|6053|5866|5756|18181324
1604984400000|2020-11-10 05:00:00|6139|5800|6107|6100|6141|6140|6000|5800|15857570
1605070800000|2020-11-11 05:00:00|6144|6058|6111|6078|6146|6133|6048|6047|9142797
1605157200000|2020-11-12 05:00:00|6200|6057|6079|6071|6200|6093|6035|6034|9890296
1605243600000|2020-11-13 05:00:00|6300|5873|6117|6095|6300|6118|6039|5873|7262140
1605502800000|2020-11-16 05:00:00|6300|6075|6099|6086|6300|6171|6070|6050|9800343
1605589200000|2020-11-17 05:00:00|6150|6050|6075|6063|6150|6101|6037|6028|8706555
1605675600000|2020-11-18 05:00:00|6150|5922|6035|6028|6150|6110|6029|5922|7963738
1605762000000|2020-11-19 05:00:00|6150|5922|6015|6000|6150|6058|5991|5922|8608831
1605848400000|2020-11-20 05:00:00|6150|5922|6014|5992|6150|6033|5995|5922|8886009
1606107600000|2020-11-23 05:00:00|6058|5950|6036|6030|6058|6045|5998|5950|8516795
1606194000000|2020-11-24 05:00:00|6300|5800|6079|6075|6300|6083|6039|5800|10861452
1606280400000|2020-11-25 05:00:00|6300|5800|6052|6041|6300|6073|6034|5800|8086118
1606453200000|2020-11-27 05:00:00|6064|6050|6064|6061|6075|6074|6041|6040|3916087
1606712400000|2020-11-30 05:00:00|6140|5950|6062|6053|6140|6060|6019|5950|11365979
1606798800000|2020-12-01 05:00:00|6130|5922|6055|6033|6130|6091|6028|5922|8891461
1606885200000|2020-12-02 05:00:00|6130|6025|6135|6123|6195|6194|6058|6025|9799056
1606971600000|2020-12-03 05:00:00|6500|5800|6184|6183|6500|6185|6106|5800|8466849
1607058000000|2020-12-04 05:00:00|6500|5922|6155|6143|6500|6192|6127|5922|7498139
1607317200000|2020-12-07 05:00:00|6300|6101|6134|6127|6300|6169|6118|6101|8965848
1607403600000|2020-12-08 05:00:00|6300|5930|6156|6145|6300|6169|6088|5930|9809033
1607490000000|2020-12-09 05:00:00|6220|6101|6147|6145|6220|6182|6110|6101|9944277
1607576400000|2020-12-10 05:00:00|6260|6088|6060|6053|6260|6149|6034|6027|11175860
1607662800000|2020-12-11 05:00:00|6540|5600|6035|6030|6540|6052|5998|5600|9894152
1607922000000|2020-12-14 05:00:00|6145|5922|6015|6007|6145|6105|5978|5922|10321244
1608008400000|2020-12-15 05:00:00|6043|5900|6053|6052|6154|6073|5998|5900|10792793
1608094800000|2020-12-16 05:00:00|6188|5900|5998|5994|6188|6070|5967|5900|10662892
1608181200000|2020-12-17 05:00:00|6056|5950|6000|5991|6056|6018|5962|5950|8006646
1608267600000|2020-12-18 05:00:00|6050|5922|6057|6050|6092|6077|5980|5922|15340196
1608526800000|2020-12-21 05:00:00|6188|6000|5948|5942|6188|6094|5927|5920|12540853
1608613200000|2020-12-22 05:00:00|6200|5600|5898|5892|6200|5985|5887|5600|9430024
1608699600000|2020-12-23 05:00:00|5942|5870|5903|5902|5942|5932|5889|5870|10522720
1608786000000|2020-12-24 05:00:00|5995|5870|5890|5886|5995|5915|5867|5866|5904956
1609131600000|2020-12-28 05:00:00|5942|5837|5909|5903|5995|5957|5866|5837|12061979
1609218000000|2020-12-29 05:00:00|5995|5837|5885|5881|5995|5956|5865|5837|12006337
1609304400000|2020-12-30 05:00:00|7000|4728|5818|5816|7000|5898|5807|4728|14159180
1609390800000|2020-12-31 05:00:00|5920|5750|5878|5876|5920|5880|5803|5750|8845578
1609736400000|2021-01-04 05:00:00|5995|5800|5889|5886|5995|5935|5845|5800|13576376
1609822800000|2021-01-05 05:00:00|6050|5810|5876|5866|6050|5908|5846|5810|11952630
1609909200000|2021-01-06 05:00:00|6407|5220|5940|5932|6407|5953|5855|5220|13870240
1609995600000|2021-01-07 05:00:00|6159|5665|5859|5854|6159|5892|5809|5665|14609553
1610082000000|2021-01-08 05:00:00|6054|5555|5780|5776|6054|5878|5738|5555|21254848
1610341200000|2021-01-11 05:00:00|6000|5683|5746|5740|6000|5804|5729|5683|11431106
1610427600000|2021-01-12 05:00:00|5835|5726|5729|5727|5835|5758|5670|5669|16538116
1610514000000|2021-01-13 05:00:00|5900|5639|5712|5707|5900|5736|5688|5639|12665301
1610600400000|2021-01-14 05:00:00|5824|5639|5718|5706|5824|5742|5667|5639|14092748
1610686800000|2021-01-15 05:00:00|5824|5639|5747|5742|5824|5749|5673|5639|11651882
1611032400000|2021-01-19 05:00:00|5750|5639|5706|5704|5790|5757|5699|5639|11448893
1611118800000|2021-01-20 05:00:00|6120|5388|5726|5715|6120|5750|5667|5388|15186976
1611205200000|2021-01-21 05:00:00|5900|5665|5739|5731|5900|5751|5706|5665|9754925
1611291600000|2021-01-22 05:00:00|6000|5549|5748|5735|6000|5768|5677|5549|11549095
1611550800000|2021-01-25 05:00:00|6120|5420|5840|5835|6120|5870|5713|5420|16657563
1611637200000|2021-01-26 05:00:00|6120|5626|5660|5658|6120|5875|5642|5626|28029571
1611723600000|2021-01-27 05:00:00|5780|5600|5490|5482|5780|5689|5483|5480|28890004
1611810000000|2021-01-28 05:00:00|6150|4900|5532|5525|6150|5632|5480|4900|18153942
1611896400000|2021-01-29 05:00:00|5700|5300|5475|5473|5700|5545|5448|5300|17169747
1612155600000|2021-02-01 05:00:00|5598|5355|5443|5441|5598|5523|5423|5355|15534617
1612242000000|2021-02-02 05:00:00|5554|5412|5471|5467|5554|5516|5418|5412|14176144
1612328400000|2021-02-03 05:00:00|5554|5395|5484|5479|5554|5495|5426|5395|9973466
1612414800000|2021-02-04 05:00:00|5649|5215|5515|5510|5649|5537|5460|5215|10336127
1612501200000|2021-02-05 05:00:00|5650|5300|5540|5533|5650|5567|5511|5300|7864298
1612760400000|2021-02-08 05:00:00|5617|5405|5503|5501|5617|5562|5480|5405|12385957
1612846800000|2021-02-09 05:00:00|5600|5400|5503|5500|5600|5529|5469|5400|13794371
1612933200000|2021-02-10 05:00:00|5600|5408|5496|5492|5600|5544|5493|5408|12266339
1613019600000|2021-02-11 05:00:00|5600|5355|5464|5460|5600|5510|5449|5355|13326308
1613106000000|2021-02-12 05:00:00|5557|5400|5422|5420|5557|5469|5419|5400|14201347
1613451600000|2021-02-16 05:00:00|5586|5384|5580|5579|5595|5593|5384|5383|17203557
1613538000000|2021-02-17 05:00:00|5800|5523|5727|5712|5800|5731|5563|5523|30323454
1613624400000|2021-02-18 05:00:00|6000|5354|5698|5697|6000|5760|5654|5354|15563593
1613710800000|2021-02-19 05:00:00|5715|5600|5645|5642|5745|5738|5636|5600|13153723
1613970000000|2021-02-22 05:00:00|5718|5483|5650|5631|5718|5683|5616|5483|12936283
1614056400000|2021-02-23 05:00:00|5720|5600|5703|5701|5753|5752|5623|5600|14035277
1614142800000|2021-02-24 05:00:00|5708|5600|5728|5720|5756|5750|5667|5600|12029714
1614229200000|2021-02-25 05:00:00|5900|5555|5650|5625|5900|5740|5575|5555|18777334
1614315600000|2021-02-26 05:00:00|5850|5384|5536|5535|5850|5668|5530|5384|16195321
1614574800000|2021-03-01 05:00:00|5640|5540|5548|5541|5640|5615|5529|5515|15638563
1614661200000|2021-03-02 05:00:00|5764|5400|5508|5506|5764|5557|5493|5400|12724190
1614747600000|2021-03-03 05:00:00|5764|5355|5551|5540|5764|5596|5441|5355|17206843
1614834000000|2021-03-04 05:00:00|5630|5430|5460|5451|5630|5561|5450|5430|17886370
1614920400000|2021-03-05 05:00:00|5640|5345|5599|5594|5640|5619|5467|5345|17489191
1615179600000|2021-03-08 05:00:00|6067|5115|5700|5689|6067|5729|5584|5115|18155800
1615266000000|2021-03-09 05:00:00|6067|5400|5623|5621|6067|5709|5618|5400|15527150
1615352400000|2021-03-10 05:00:00|5777|5560|5705|5701|5777|5728|5586|5560|14250015
1615438800000|2021-03-11 05:00:00|5777|5560|5575|5572|5777|5728|5548|5546|23920992
1615525200000|2021-03-12 05:00:00|5675|5400|5568|5564|5675|5616|5559|5400|17596756
1615780800000|2021-03-15 04:00:00|5777|5400|5559|5555|5777|5624|5511|5400|14220274
1615867200000|2021-03-16 04:00:00|5687|5474|5570|5563|5687|5591|5544|5474|14797629
1615953600000|2021-03-17 04:00:00|6120|4900|5594|5584|6120|5612|5530|4900|12463752
1616040000000|2021-03-18 04:00:00|5856|5400|5629|5625|5856|5636|5567|5400|13877458
1616126400000|2021-03-19 04:00:00|5764|5400|5611|5610|5764|5652|5596|5400|17754436
1616385600000|2021-03-22 04:00:00|5875|5474|5660|5657|5875|5666|5567|5474|13189669
1616472000000|2021-03-23 04:00:00|5763|5564|5689|5685|5763|5742|5634|5564|14148465
1616558400000|2021-03-24 04:00:00|6022|5401|5710|5705|6022|5742|5665|5401|10345049
1616644800000|2021-03-25 04:00:00|5975|5555|5740|5735|5975|5753|5671|5555|11259764
1616731200000|2021-03-26 04:00:00|5777|5650|5820|5810|5825|5824|5738|5650|14830663
1616990400000|2021-03-29 04:00:00|6067|5640|5891|5886|6067|5897|5797|5640|12736682
1617076800000|2021-03-30 04:00:00|6050|5800|5862|5856|6050|5898|5824|5800|9706571
1617163200000|2021-03-31 04:00:00|5975|5640|5824|5818|5975|5860|5807|5640|12514116
1617249600000|2021-04-01 04:00:00|6117|5415|5835|5832|6117|5839|5774|5415|9596986
1617595200000|2021-04-05 04:00:00|6067|5640|5898|5891|6067|5912|5844|5640|10619055
1617681600000|2021-04-06 04:00:00|6000|5791|5915|5913|6000|5913|5868|5791|8602049
1617768000000|2021-04-07 04:00:00|6100|5791|5903|5902|6100|5945|5879|5791|9775445
1617854400000|2021-04-08 04:00:00|6117|5791|5769|5767|6117|5843|5754|5753|11506447
1617940800000|2021-04-09 04:00:00|5817|5640|5749|5746|5817|5779|5726|5640|9541927
1618200000000|2021-04-12 04:00:00|6022|5474|5750|5746|6022|5788|5743|5474|15395380
1618286400000|2021-04-13 04:00:00|5817|5750|5766|5757|5817|5780|5718|5716|9623671
1618372800000|2021-04-14 04:00:00|6000|5640|5775|5770|6000|5812|5730|5640|10277231
1618459200000|2021-04-15 04:00:00|5817|5640|5768|5761|5817|5790|5744|5640|9428446
1618545600000|2021-04-16 04:00:00|5817|5640|5828|5826|5850|5848|5772|5640|14531452
1618804800000|2021-04-19 04:00:00|6100|5640|5840|5833|6100|5869|5810|5640|8506555
1618891200000|2021-04-20 04:00:00|6117|5500|5829|5827|6117|5853|5798|5500|12146467
1618977600000|2021-04-21 04:00:00|6000|5640|5807|5805|6000|5883|5796|5640|13402691
1619064000000|2021-04-22 04:00:00|6067|5640|5726|5723|6067|5821|5714|5640|16103408
1619150400000|2021-04-23 04:00:00|5847|5677|5730|5728|5847|5746|5678|5677|12640613
1619409600000|2021-04-26 04:00:00|5847|5677|5694|5690|5847|5754|5685|5675|10576994
1619496000000|2021-04-27 04:00:00|5758|5677|5629|5626|5758|5708|5621|5620|16944829
1619582400000|2021-04-28 04:00:00|5758|5400|5649|5641|5758|5665|5626|5400|9459892
1619668800000|2021-04-29 04:00:00|5758|5550|5727|5723|5758|5751|5653|5550|14148469
1619755200000|2021-04-30 04:00:00|6117|5284|5780|5779|6117|5781|5697|5284|11582815
1620014400000|2021-05-03 04:00:00|6117|5383|5798|5785|6117|5834|5780|5383|13565383
1620100800000|2021-05-04 04:00:00|5940|5616|5860|5845|5940|5864|5795|5616|17166265
1620187200000|2021-05-05 04:00:00|6117|5630|5863|5858|6117|5905|5842|5630|12404915
1620273600000|2021-05-06 04:00:00|6100|5630|5928|5926|6100|5936|5865|5630|10803402
1620360000000|2021-05-07 04:00:00|6117|5630|5880|5875|6117|5933|5861|5630|11315415
1620619200000|2021-05-10 04:00:00|6000|5630|5951|5938|6000|5984|5873|5630|17098154
1620705600000|2021-05-11 04:00:00|6000|5917|5853|5846|6000|5975|5830|5820|14141640
1620792000000|2021-05-12 04:00:00|6428|5300|5862|5841|6428|5889|5816|5300|10392548
1620878400000|2021-05-13 04:00:00|6117|5474|5891|5882|6117|5919|5798|5474|9866767
1620964800000|2021-05-14 04:00:00|5906|5859|5872|5868|5927|5925|5868|5840|10327448
1621224000000|2021-05-17 04:00:00|6100|5630|5807|5805|6100|5907|5780|5630|17968308
1621310400000|2021-05-18 04:00:00|5799|5776|5717|5710|5910|5811|5665|5664|19702734
1621396800000|2021-05-19 04:00:00|6002|5373|5691|5687|6002|5720|5636|5373|14975841
1621483200000|2021-05-20 04:00:00|6010|5300|5688|5685|6010|5724|5676|5300|16196252
1621569600000|2021-05-21 04:00:00|6087|5300|5695|5685|6087|5729|5675|5300|11414456
1621828800000|2021-05-24 04:00:00|5999|5373|5705|5700|5999|5729|5679|5373|9474208
1621915200000|2021-05-25 04:00:00|6002|5488|5657|5650|6002|5726|5630|5488|12574545
1622001600000|2021-05-26 04:00:00|5670|5647|5637|5635|5675|5670|5628|5627|10673112
1622088000000|2021-05-27 04:00:00|5906|5373|5630|5625|5906|5654|5603|5373|20064008
1622174400000|2021-05-28 04:00:00|5999|5350|5653|5650|5999|5663|5629|5350|9878308
1622520000000|2021-06-01 04:00:00|5800|5602|5636|5630|5800|5686|5625|5602|11118392
1622606400000|2021-06-02 04:00:00|5950|5393|5663|5661|5950|5683|5618|5393|10225563
1622692800000|2021-06-03 04:00:00|5906|5400|5692|5682|5906|5721|5651|5400|10940763
1622779200000|2021-06-04 04:00:00|5800|5611|5736|5730|5800|5736|5690|5611|8948365
1623038400000|2021-06-07 04:00:00|6058|5380|5723|5720|6058|5742|5708|5380|8107325
1623124800000|2021-06-08 04:00:00|5923|5618|5715|5712|5923|5723|5680|5618|12448373
1623211200000|2021-06-09 04:00:00|5736|5618|5708|5704|5753|5752|5702|5618|11070345
1623297600000|2021-06-10 04:00:00|5923|5467|5741|5738|5923|5760|5700|5467|9087784
1623384000000|2021-06-11 04:00:00|6100|5400|5733|5732|6100|5755|5702|5400|9805349
1623643200000|2021-06-14 04:00:00|6065|5467|5711|5704|6065|5740|5686|5467|8722819
1623729600000|2021-06-15 04:00:00|5756|5687|5729|5727|5774|5744|5704|5687|8932059
1623816000000|2021-06-16 04:00:00|5786|5661|5673|5667|5786|5738|5659|5657|11368449
1623902400000|2021-06-17 04:00:00|6030|5323|5662|5660|6030|5691|5651|5323|10501740
1623988800000|2021-06-18 04:00:00|5999|5400|5592|5582|5999|5664|5558|5400|23016304
1624248000000|2021-06-21 04:00:00|5654|5400|5645|5643|5654|5648|5596|5400|10137751
1624334400000|2021-06-22 04:00:00|6200|5200|5642|5640|6200|5677|5629|5200|10922011
1624420800000|2021-06-23 04:00:00|6000|5250|5616|5612|6000|5674|5601|5250|12845547
1624507200000|2021-06-24 04:00:00|5631|5600|5648|5641|5650|5648|5607|5600|11822067
1624593600000|2021-06-25 04:00:00|6117|5067|5640|5636|6117|5652|5621|5067|9608518
1624852800000|2021-06-28 04:00:00|6000|5370|5627|5625|6000|5649|5617|5370|10341883
1624939200000|2021-06-29 04:00:00|6000|5288|5593|5589|6000|5636|5583|5288|11723017
1625025600000|2021-06-30 04:00:00|5999|5288|5609|5607|5999|5613|5562|5288|9918928
1625112000000|2021-07-01 04:00:00|5830|5500|5625|5621|5830|5642|5603|5500|8813942
1625198400000|2021-07-02 04:00:00|5950|5342|5650|5644|5950|5656|5623|5342|8494783
1625544000000|2021-07-06 04:00:00|5900|5461|5649|5642|5900|5658|5601|5461|10456235
1625630400000|2021-07-07 04:00:00|6000|5200|5659|5658|6000|5661|5621|5200|10595474
1625716800000|2021-07-08 04:00:00|5653|5480|5568|5560|5653|5597|5540|5480|13840123
1625803200000|2021-07-09 04:00:00|5894|5200|5610|5604|5894|5622|5560|5200|10068809
1626062400000|2021-07-12 04:00:00|5788|5480|5615|5611|5788|5635|5588|5480|10091669
1626148800000|2021-07-13 04:00:00|5894|5370|5605|5602|5894|5647|5601|5370|8569203
1626235200000|2021-07-14 04:00:00|5720|5579|5633|5626|5720|5642|5600|5579|8827562
1626321600000|2021-07-15 04:00:00|6000|5279|5652|5642|6000|5659|5604|5279|8912359
1626408000000|2021-07-16 04:00:00|6150|5211|5648|5646|6150|5678|5636|5211|7930193
1626667200000|2021-07-19 04:00:00|6070|5125|5584|5578|6070|5643|5532|5125|16746134
1626753600000|2021-07-20 04:00:00|5630|5442|5582|5577|5677|5676|5554|5442|15495541
1626840000000|2021-07-21 04:00:00|5700|5311|5605|5600|5700|5682|5563|5311|19156426
1626926400000|2021-07-22 04:00:00|6117|5125|5596|5595|6117|5628|5563|5125|12989322
1627012800000|2021-07-23 04:00:00|5720|5510|5588|5586|5720|5605|5565|5510|11356192
1627272000000|2021-07-26 04:00:00|5755|5455|5577|5576|5755|5593|5555|5455|11263258
1627358400000|2021-07-27 04:00:00|5720|5434|5620|5612|5720|5633|5548|5434|11084751
1627444800000|2021-07-28 04:00:00|5720|5562|5580|5578|5720|5640|5570|5562|11048514
1627531200000|2021-07-29 04:00:00|5800|5451|5593|5591|5800|5617|5579|5451|10087133
1627617600000|2021-07-30 04:00:00|5604|5550|5582|5581|5618|5617|5577|5550|9230708
1627876800000|2021-08-02 04:00:00|5794|5460|5578|5576|5794|5625|5569|5460|10839298
1627963200000|2021-08-03 04:00:00|5703|5500|5572|5569|5703|5594|5558|5500|9402804
1628049600000|2021-08-04 04:00:00|5703|5342|5539|5538|5703|5581|5529|5342|12592777
1628136000000|2021-08-05 04:00:00|5676|5403|5535|5532|5676|5549|5526|5403|9196687
1628222400000|2021-08-06 04:00:00|5706|5458|5526|5524|5706|5558|5522|5458|9339355
1628481600000|2021-08-09 04:00:00|5794|5300|5518|5516|5794|5541|5512|5300|9809875
1628568000000|2021-08-10 04:00:00|5655|5451|5548|5546|5655|5552|5501|5451|8735722
1628654400000|2021-08-11 04:00:00|5755|5350|5556|5554|5755|5584|5547|5350|9262136
1628740800000|2021-08-12 04:00:00|6000|5100|5569|5560|6000|5579|5554|5100|7914717
1628827200000|2021-08-13 04:00:00|5703|5480|5588|5586|5703|5597|5566|5480|6077395
1629086400000|2021-08-16 04:00:00|5747|5480|5600|5593|5747|5607|5559|5480|9336987
1629172800000|2021-08-17 04:00:00|5747|5342|5615|5601|5747|5619|5567|5342|8944328
1629259200000|2021-08-18 04:00:00|5835|5480|5556|5551|5835|5614|5546|5480|11400223
1629345600000|2021-08-19 04:00:00|5546|5400|5537|5532|5566|5565|5514|5400|9446889
1629432000000|2021-08-20 04:00:00|5703|5385|5553|5552|5703|5570|5513|5385|7854065
1629691200000|2021-08-23 04:00:00|6000|5400|5545|5543|6000|5570|5540|5400|9043153
1629777600000|2021-08-24 04:00:00|5755|5400|5505|5503|5755|5550|5502|5400|11585919
1629864000000|2021-08-25 04:00:00|5564|5460|5495|5494|5564|5510|5482|5460|10551445
1629950400000|2021-08-26 04:00:00|5619|5350|5465|5461|5619|5505|5458|5350|11820470
1630036800000|2021-08-27 04:00:00|5526|5380|5477|5474|5526|5483|5453|5380|9600453
1630296000000|2021-08-30 04:00:00|5516|5350|5477|5475|5516|5495|5469|5350|8850642
1630382400000|2021-08-31 04:00:00|5540|5366|5505|5503|5540|5513|5459|5366|11514603
1630468800000|2021-09-01 04:00:00|5526|5490|5495|5493|5526|5514|5481|5480|9494153
1630555200000|2021-09-02 04:00:00|5516|5389|5534|5532|5534|5532|5490|5389|9835196
1630641600000|2021-09-03 04:00:00|5747|5389|5542|5538|5747|5549|5518|5389|8314680
1630987200000|2021-09-07 04:00:00|5890|5125|5485|5483|5890|5552|5481|5125|11660161
1631073600000|2021-09-08 04:00:00|5726|5171|5488|5487|5726|5508|5471|5171|9119199
1631160000000|2021-09-09 04:00:00|5747|5156|5453|5450|5747|5504|5443|5156|14852840
1631246400000|2021-09-10 04:00:00|5952|5000|5425|5423|5952|5466|5423|5000|12144316
1631505600000|2021-09-13 04:00:00|5700|5200|5467|5461|5700|5497|5427|5200|15351332
1631592000000|2021-09-14 04:00:00|5700|5208|5446|5441|5700|5476|5429|5208|12836145
1631678400000|2021-09-15 04:00:00|5500|5300|5461|5460|5500|5465|5432|5300|10938820
1631764800000|2021-09-16 04:00:00|5500|5377|5449|5443|5500|5478|5436|5377|10004039
1631851200000|2021-09-17 04:00:00|5500|5377|5426|5425|5500|5453|5407|5377|18511703
1632110400000|2021-09-20 04:00:00|5476|5377|5431|5426|5476|5457|5393|5377|15265055
1632196800000|2021-09-21 04:00:00|5771|5100|5408|5406|5771|5463|5403|5100|11912193
1632283200000|2021-09-22 04:00:00|5439|5391|5415|5414|5439|5438|5400|5390|11271248
1632369600000|2021-09-23 04:00:00|5457|5394|5446|5442|5500|5460|5402|5394|10125741
1632456000000|2021-09-24 04:00:00|5518|5281|5438|5437|5518|5457|5425|5281|9162563
1632715200000|2021-09-27 04:00:00|5771|5100|5443|5442|5771|5465|5439|5100|9880388
1632801600000|2021-09-28 04:00:00|5618|5328|5424|5422|5618|5468|5404|5328|14502593
1632888000000|2021-09-29 04:00:00|5771|5100|5460|5459|5771|5465|5410|5100|11537228
1632974400000|2021-09-30 04:00:00|5484|5430|5411|5407|5500|5460|5401|5400|13639759
1633060800000|2021-10-01 04:00:00|5771|5100|5440|5437|5771|5455|5387|5100|13727719
1633320000000|2021-10-04 04:00:00|5771|5100|5460|5450|5771|5484|5428|5100|14660399
1633406400000|2021-10-05 04:00:00|5771|5100|5456|5455|5771|5480|5433|5100|10219352
1633492800000|2021-10-06 04:00:00|5463|5409|5454|5452|5478|5458|5402|5401|15746350
1633579200000|2021-10-07 04:00:00|5419|5398|5399|5394|5436|5435|5383|5382|13430031
1633665600000|2021-10-08 04:00:00|5600|5100|5327|5325|5600|5402|5323|5100|16173266
1633924800000|2021-10-11 04:00:00|5339|5314|5217|5215|5369|5336|5199|5198|24087559
1634011200000|2021-10-12 04:00:00|5232|5187|5132|5131|5250|5230|5112|5111|32292432
1634097600000|2021-10-13 04:00:00|5408|4800|5143|5140|5408|5150|5087|4800|20804993
1634184000000|2021-10-14 04:00:00|5172|5124|5198|5196|5200|5199|5117|5116|20114340
1634270400000|2021-10-15 04:00:00|5300|5005|5229|5225|5300|5280|5195|5005|17839088
1634529600000|2021-10-18 04:00:00|5300|5152|5197|5191|5300|5235|5165|5152|13988579
1634616000000|2021-10-19 04:00:00|5215|5190|5262|5260|5268|5261|5192|5168|12749057
1634702400000|2021-10-20 04:00:00|5408|5152|5360|5354|5408|5373|5255|5152|22010696
1634788800000|2021-10-21 04:00:00|5378|5222|5333|5330|5393|5392|5308|5222|13382440
1634875200000|2021-10-22 04:00:00|5408|5152|5300|5292|5408|5346|5289|5152|12357689
1635134400000|2021-10-25 04:00:00|5408|5152|5262|5260|5408|5309|5247|5152|12002049
1635220800000|2021-10-26 04:00:00|5408|5200|5314|5308|5408|5316|5257|5200|11336755
1635307200000|2021-10-27 04:00:00|5408|5280|5272|5268|5408|5319|5248|5247|11015908
1635393600000|2021-10-28 04:00:00|5286|5235|5284|5275|5330|5314|5263|5200|14483881
1635480000000|2021-10-29 04:00:00|5408|5240|5300|5298|5408|5304|5242|5240|11978122
1635739200000|2021-11-01 04:00:00|5408|5240|5300|5299|5408|5336|5288|5240|10415960
1635825600000|2021-11-02 04:00:00|5408|5240|5257|5253|5408|5310|5251|5240|11597473
1635912000000|2021-11-03 04:00:00|5349|5240|5302|5294|5349|5305|5253|5240|8711282
1635998400000|2021-11-04 04:00:00|5349|5240|5186|5183|5349|5300|5121|5120|22963558
1636084800000|2021-11-05 04:00:00|5349|4975|5224|5223|5349|5279|5186|4975|12917310
1636347600000|2021-11-08 05:00:00|5349|5055|5224|5220|5349|5245|5192|5055|11304510
1636434000000|2021-11-09 05:00:00|5700|4800|5224|5221|5700|5240|5199|4800|11020890
1636520400000|2021-11-10 05:00:00|5349|5005|5264|5260|5349|5275|5212|5005|12137827
1636606800000|2021-11-11 05:00:00|5349|5075|5256|5249|5349|5269|5236|5075|8290545
1636693200000|2021-11-12 05:00:00|5349|5055|5240|5235|5349|5260|5230|5055|9356397
1636952400000|2021-11-15 05:00:00|5349|5140|5240|5236|5349|5253|5208|5140|10533440
1637038800000|2021-11-16 05:00:00|5349|5156|5213|5209|5349|5262|5205|5156|10345117
1637125200000|2021-11-17 05:00:00|5349|5156|5174|5172|5349|5215|5162|5156|11392738
1637211600000|2021-11-18 05:00:00|5202|5163|5164|5160|5202|5185|5113|5112|12279679
1637298000000|2021-11-19 05:00:00|5613|4635|5091|5087|5613|5148|5068|4635|15907525
1637557200000|2021-11-22 05:00:00|5349|4800|5160|5154|5349|5202|5066|4800|17418937
1637643600000|2021-11-23 05:00:00|5613|4800|5178|5175|5613|5214|5150|4800|14637586
1637730000000|2021-11-24 05:00:00|5349|5005|5168|5166|5349|5210|5160|5005|11756964
1637902800000|2021-11-26 05:00:00|5408|4907|5183|5181|5408|5219|5091|4907|13341392
1638162000000|2021-11-29 05:00:00|5349|5110|5170|5160|5349|5186|5133|5110|13545735
1638248400000|2021-11-30 05:00:00|5349|4907|5039|5037|5349|5149|5004|4907|27608323
1638334800000|2021-12-01 05:00:00|5242|4907|4990|4985|5242|5091|4975|4907|20386015
1638421200000|2021-12-02 05:00:00|5154|4907|5058|5049|5154|5116|4978|4907|20231723
1638507600000|2021-12-03 05:00:00|5408|4800|5140|5135|5408|5148|5055|4800|19069098
1638766800000|2021-12-06 05:00:00|5242|5138|5108|5106|5242|5192|5097|5096|17265238
1638853200000|2021-12-07 05:00:00|5280|5000|5088|5081|5280|5140|5014|5000|20640506
1638939600000|2021-12-08 05:00:00|5408|4778|5048|5047|5408|5100|5016|4778|15614419
1639026000000|2021-12-09 05:00:00|5140|4907|5016|5014|5140|5045|4987|4907|18552566
1639112400000|2021-12-10 05:00:00|5080|4907|5017|5014|5080|5034|5000|4907|13682347
1639371600000|2021-12-13 05:00:00|5140|4945|5042|5028|5140|5053|4969|4945|19771390
1639458000000|2021-12-14 05:00:00|5096|4907|5068|5065|5115|5114|5014|4907|19344959
1639544400000|2021-12-15 05:00:00|5280|4907|5059|5056|5280|5103|5049|4907|16386995
1639630800000|2021-12-16 05:00:00|5408|4800|5278|5275|5408|5291|5056|4800|29001812
1639717200000|2021-12-17 05:00:00|5312|5265|5320|5311|5322|5321|5237|5221|27347630
1639976400000|2021-12-20 05:00:00|5408|5150|5315|5312|5408|5333|5245|5150|16867093
1640062800000|2021-12-21 05:00:00|5327|5255|5281|5276|5354|5332|5269|5255|18330755
1640149200000|2021-12-22 05:00:00|5350|5280|5280|5277|5350|5289|5206|5205|12023292
1640235600000|2021-12-23 05:00:00|5408|5100|5274|5271|5408|5308|5268|5100|9166084
1640581200000|2021-12-27 05:00:00|5310|5250|5270|5262|5310|5282|5246|5230|14271500
1640667600000|2021-12-28 05:00:00|5408|5100|5275|5273|5408|5309|5258|5100|9371168
1640754000000|2021-12-29 05:00:00|5408|5100|5238|5236|5408|5287|5235|5100|10794399
1640840400000|2021-12-30 05:00:00|5408|5160|5222|5221|5408|5257|5209|5160|12074568
1640926800000|2021-12-31 05:00:00|5408|5100|5195|5194|5408|5235|5189|5100|10537318
1641186000000|2022-01-03 05:00:00|5311|5100|5248|5244|5311|5255|5199|5100|13777780
1641272400000|2022-01-04 05:00:00|5408|5100|5346|5345|5408|5370|5256|5100|20156094
1641358800000|2022-01-05 05:00:00|5418|5347|5409|5403|5464|5463|5347|5220|19294001
1641445200000|2022-01-06 05:00:00|5767|5100|5388|5382|5767|5452|5366|5100|16218297
1641531600000|2022-01-07 05:00:00|5650|5100|5424|5420|5650|5435|5296|5100|20384884
1641790800000|2022-01-10 05:00:00|5800|5100|5399|5389|5800|5482|5380|5100|16572593
1641877200000|2022-01-11 05:00:00|5552|5194|5368|5357|5552|5407|5316|5194|14211670
1641963600000|2022-01-12 05:00:00|5415|5230|5348|5344|5415|5372|5310|5230|9377128
1642050000000|2022-01-13 05:00:00|5369|5337|5361|5355|5403|5402|5318|5300|12375265
1642136400000|2022-01-14 05:00:00|5415|5230|5330|5328|5415|5369|5308|5230|13790783
1642482000000|2022-01-18 05:00:00|5415|5220|5333|5330|5415|5356|5259|5220|14931924
1642568400000|2022-01-19 05:00:00|5415|5299|5350|5335|5415|5368|5288|5287|13808040
1642654800000|2022-01-20 05:00:00|5415|5328|5340|5321|5415|5393|5308|5300|16919571
1642741200000|2022-01-21 05:00:00|5415|5319|5316|5315|5415|5389|5308|5300|18983425
1643000400000|2022-01-24 05:00:00|5341|5294|5300|5281|5372|5370|5221|5220|22409736
1643086800000|2022-01-25 05:00:00|5415|5100|5309|5292|5415|5384|5227|5100|23041565
1643173200000|2022-01-26 05:00:00|5415|5100|5110|5100|5415|5297|5082|5081|32299403
1643259600000|2022-01-27 05:00:00|5415|4855|5132|5111|5415|5207|5076|4855|21641644
1643346000000|2022-01-28 05:00:00|5137|5086|5291|5290|5298|5295|5087|5085|21845891
1643605200000|2022-01-31 05:00:00|5415|5267|5323|5311|5415|5331|5222|5221|17459772
1643691600000|2022-02-01 05:00:00|5415|5291|5323|5316|5415|5363|5222|5221|22036521
1643778000000|2022-02-02 05:00:00|5315|5279|5368|5352|5428|5427|5302|5275|18290497
1643864400000|2022-02-03 05:00:00|5790|4907|5385|5375|5790|5456|5361|4907|16200343
1643950800000|2022-02-04 05:00:00|5385|5370|5333|5327|5502|5384|5325|5316|10892778
1644210000000|2022-02-07 05:00:00|5790|4907|5308|5300|5790|5347|5252|4907|11075374
1644296400000|2022-02-08 05:00:00|5790|4907|5295|5290|5790|5316|5258|4907|8766919
1644382800000|2022-02-09 05:00:00|5345|5235|5350|5344|5366|5365|5289|5235|12266347
1644469200000|2022-02-10 05:00:00|5790|4907|5299|5292|5790|5357|5291|4907|13090576
1644555600000|2022-02-11 05:00:00|5790|4907|5336|5321|5790|5345|5269|4907|13533359
1644814800000|2022-02-14 05:00:00|5380|5220|5331|5305|5380|5344|5251|5220|10501343
1644901200000|2022-02-15 05:00:00|5450|5150|5334|5330|5450|5358|5315|5150|9032372
1644987600000|2022-02-16 05:00:00|5367|5316|5338|5330|5380|5379|5310|5241|10759302
1645074000000|2022-02-17 05:00:00|5355|5308|5365|5350|5366|5359|5278|5261|12690167
1645160400000|2022-02-18 05:00:00|5900|4907|5383|5379|5900|5396|5328|4907|14749633
1645506000000|2022-02-22 05:00:00|5790|5000|5390|5382|5790|5402|5342|5000|14075235
1645592400000|2022-02-23 05:00:00|5900|4907|5338|5321|5900|5398|5325|4907|11726971
1645678800000|2022-02-24 05:00:00|5448|5200|5255|5226|5448|5314|5172|5171|22889484
1645765200000|2022-02-25 05:00:00|5430|5140|5418|5405|5454|5453|5217|5140|24869776
1646024400000|2022-02-28 05:00:00|5790|5023|5363|5355|5790|5409|5341|5023|20614896
1646110800000|2022-03-01 05:00:00|5790|4907|5360|5350|5790|5418|5327|4907|18116845
1646197200000|2022-03-02 05:00:00|5382|5330|5413|5412|5445|5440|5353|5325|15547169
1646283600000|2022-03-03 05:00:00|5698|5172|5460|5435|5698|5514|5410|5172|20398308
1646370000000|2022-03-04 05:00:00|6048|4907|5511|5506|6048|5538|5418|4907|21419416
1646629200000|2022-03-07 05:00:00|5497|5442|5468|5463|5540|5524|5450|5442|17509172
1646715600000|2022-03-08 05:00:00|5550|5361|5335|5329|5550|5533|5315|5313|27182202
1646802000000|2022-03-09 05:00:00|5400|5300|5312|5306|5400|5381|5302|5300|17007642
1646888400000|2022-03-10 05:00:00|5331|5229|5327|5316|5370|5334|5278|5229|13212695
1646974800000|2022-03-11 05:00:00|5380|5220|5304|5300|5380|5360|5301|5220|14785125
1647230400000|2022-03-14 04:00:00|5531|5172|5262|5250|5531|5356|5245|5172|17112368
1647316800000|2022-03-15 04:00:00|5325|5200|5279|5272|5380|5299|5222|5200|14942562
1647403200000|2022-03-16 04:00:00|5380|5172|5248|5244|5380|5312|5196|5172|21595284
1647489600000|2022-03-17 04:00:00|5300|5172|5229|5225|5300|5258|5200|5172|17289503
1647576000000|2022-03-18 04:00:00|5300|5172|5132|5125|5300|5232|5103|5102|34114694
1647835200000|2022-03-21 04:00:00|5130|5103|5113|5110|5185|5180|5098|5097|31720659
1647921600000|2022-03-22 04:00:00|5169|5096|5102|5100|5169|5145|5095|5070|22501081
1648008000000|2022-03-23 04:00:00|5188|5088|5100|5099|5188|5145|5097|5080|18897619
1648094400000|2022-03-24 04:00:00|5299|4907|5098|5097|5299|5123|5093|4907|15771448
1648180800000|2022-03-25 04:00:00|5175|5075|5133|5125|5175|5145|5098|5075|14146726
1648440000000|2022-03-28 04:00:00|5175|5140|5116|5112|5175|5143|5096|5095|16717151
1648526400000|2022-03-29 04:00:00|5299|5025|5118|5117|5299|5140|5097|5025|22438438
1648612800000|2022-03-30 04:00:00|5489|4780|5162|5160|5489|5164|5109|4780|17656923
1648699200000|2022-03-31 04:00:00|5400|5000|5105|5102|5400|5174|5093|5000|21966827
1648785600000|2022-04-01 04:00:00|5200|5011|5209|5202|5219|5218|5082|5011|23328235
1649044800000|2022-04-04 04:00:00|5280|5100|5244|5241|5280|5249|5164|5100|15617098
1649131200000|2022-04-05 04:00:00|5500|5081|5278|5276|5500|5289|5218|5081|18030205
1649217600000|2022-04-06 04:00:00|5300|5255|5324|5319|5343|5342|5255|5250|21421469
1649304000000|2022-04-07 04:00:00|5815|4905|5275|5269|5815|5298|5204|4905|17463332
1649390400000|2022-04-08 04:00:00|5350|5095|5358|5349|5368|5367|5245|5095|16053514
1649649600000|2022-04-11 04:00:00|5494|5275|5382|5376|5494|5469|5337|5275|24192503
1649736000000|2022-04-12 04:00:00|5560|5127|5382|5361|5560|5404|5343|5127|16644497
1649822400000|2022-04-13 04:00:00|5500|5320|5414|5411|5500|5436|5356|5320|14969461
1649908800000|2022-04-14 04:00:00|5650|5127|5380|5373|5650|5428|5370|5127|12184060
1650254400000|2022-04-18 04:00:00|5389|5386|5352|5344|5428|5427|5323|5320|10027886
1650340800000|2022-04-19 04:00:00|5397|5341|5374|5361|5400|5390|5330|5300|9914813
1650427200000|2022-04-20 04:00:00|5393|5356|5441|5434|5450|5449|5358|5325|13807543
1650513600000|2022-04-21 04:00:00|5445|5325|5526|5520|5551|5550|5437|5325|25824889
1650600000000|2022-04-22 04:00:00|5538|5466|5180|5176|5550|5530|5147|5146|35491761
1650859200000|2022-04-25 04:00:00|5351|5099|5025|5020|5351|5151|4955|4954|36109471
1650945600000|2022-04-26 04:00:00|5125|4830|4949|4944|5125|5065|4936|4830|22210717
1651032000000|2022-04-27 04:00:00|5060|4896|4868|4865|5060|4974|4843|4840|23654201
1651118400000|2022-04-28 04:00:00|4880|4800|4835|4827|4917|4916|4830|4800|25983139
1651204800000|2022-04-29 04:00:00|4983|4612|4646|4645|4983|4831|4618|4612|30292042
1651464000000|2022-05-02 04:00:00|4765|4653|4619|4613|4765|4739|4555|4554|26425150
1651550400000|2022-05-03 04:00:00|4775|4505|4727|4718|4775|4740|4606|4505|26224462
1651636800000|2022-05-04 04:00:00|4785|4660|4833|4821|4844|4841|4701|4660|23249601
1651723200000|2022-05-05 04:00:00|5300|4425|4788|4777|5300|4850|4742|4425|15299964
1651809600000|2022-05-06 04:00:00|4983|4677|4824|4821|4983|4843|4753|4677|14663956
1652068800000|2022-05-09 04:00:00|5100|4500|4870|4869|5100|4885|4776|4500|17586465
1652155200000|2022-05-10 04:00:00|4870|4833|4791|4787|4950|4941|4788|4784|2073460
1652241600000|2022-05-11 04:00:00|5030|4580|4793|4789|5030|4851|4763|4580|15397567
1652328000000|2022-05-12 04:00:00|5056|4506|4815|4808|5056|4818|4742|4506|16197829
1652414400000|2022-05-13 04:00:00|4958|4762|4818|4807|4958|4845|4761|4760|15948866
1652673600000|2022-05-16 04:00:00|5056|4506|4897|4866|5056|4919|4776|4506|17294229
1652760000000|2022-05-17 04:00:00|5000|4768|4896|4895|5000|4920|4806|4768|16900469
1652846400000|2022-05-18 04:00:00|5000|4768|4890|4877|5000|4945|4850|4768|16874679
1652932800000|2022-05-19 04:00:00|4905|4820|4918|4914|4919|4917|4813|4812|17975604
1653019200000|2022-05-20 04:00:00|4919|4820|4959|4951|4963|4959|4892|4820|18312467
1653278400000|2022-05-23 04:00:00|4976|4750|4963|4957|5027|5026|4950|4750|10870518
1653364800000|2022-05-24 04:00:00|5100|4750|5075|5069|5100|5081|4887|4750|19638045
1653451200000|2022-05-25 04:00:00|5090|4980|5125|5116|5131|5126|5022|4980|14469386
1653537600000|2022-05-26 04:00:00|5140|5100|5104|5102|5161|5160|5091|5090|11377469
1653624000000|2022-05-27 04:00:00|5220|5060|5146|5141|5220|5142|5030|5025|9635280
1652673600000|2022-05-16 04:00:00|5056|4506|4897|4866|5056|4919|4776|4506|17294229
1652760000000|2022-05-17 04:00:00|5000|4768|4896|4895|5000|4920|4806|4768|16900469
1652846400000|2022-05-18 04:00:00|5000|4768|4890|4877|5000|4945|4850|4768|16874679
1652932800000|2022-05-19 04:00:00|4905|4820|4918|4914|4919|4917|4813|4812|17975604
1653019200000|2022-05-20 04:00:00|4919|4820|4959|4951|4963|4959|4892|4820|18312467
1653278400000|2022-05-23 04:00:00|4976|4750|4963|4957|5027|5026|4950|4750|10870518
1653364800000|2022-05-24 04:00:00|5100|4750|5075|5069|5100|5081|4887|4750|19638045
1653451200000|2022-05-25 04:00:00|5090|4980|5125|5116|5131|5126|5022|4980|14469386
1653537600000|2022-05-26 04:00:00|5140|5100|5104|5102|5161|5160|5091|5090|11377469
1653624000000|2022-05-27 04:00:00|5220|5060|5146|5141|5220|5142|5030|5025|9635280
1653969600000|2022-05-31 04:00:00|5217|5125|5145|5130|5217|5155|5086|5085|16159868
1654056000000|2022-06-01 04:00:00|5243|5070|5139|5132|5243|5165|5105|5070|11917743
1654142400000|2022-06-02 04:00:00|5572|5060|5130|5123|5572|5160|5040|5039|9726936
1654228800000|2022-06-03 04:00:00|5175|5090|5079|5075|5175|5126|5070|5065|7807310
1654488000000|2022-06-06 04:00:00|5784|4400|5124|5120|5784|5134|5066|4400|9561492
1654574400000|2022-06-07 04:00:00|5175|5100|5160|5150|5175|5169|5093|5092|10167751
1654660800000|2022-06-08 04:00:00|5243|5050|5164|5155|5243|5195|5141|5050|7664107
1654747200000|2022-06-09 04:00:00|5217|5100|5109|5097|5217|5176|5090|5075|8623165
1654833600000|2022-06-10 04:00:00|5660|4500|5090|5083|5660|5139|5048|4500|14270904
1655092800000|2022-06-13 04:00:00|5167|4900|4964|4960|5167|5078|4941|4900|18045100
1655179200000|2022-06-14 04:00:00|5060|4900|4939|4927|5060|4983|4890|4889|14697040
1655265600000|2022-06-15 04:00:00|5300|4600|4936|4926|5300|4981|4860|4600|14559420
1655352000000|2022-06-16 04:00:00|4980|4820|4890|4889|4980|4896|4802|4800|14460539
1655438400000|2022-06-17 04:00:00|4921|4800|4914|4904|4949|4948|4854|4800|19548592
1655784000000|2022-06-21 04:00:00|5562|4279|5061|5051|5562|5090|4916|4279|26235452
1655870400000|2022-06-22 04:00:00|5140|4980|5070|5052|5140|5116|4996|4980|15332028
1655956800000|2022-06-23 04:00:00|5240|4970|5205|5202|5240|5217|5075|4970|15007436
1656043200000|2022-06-24 04:00:00|5500|4844|5095|5093|5500|5229|5058|4844|19968253
1656302400000|2022-06-27 04:00:00|5220|5060|5098|5094|5220|5148|5066|5060|12208217
1656388800000|2022-06-28 04:00:00|5545|4650|5057|5050|5545|5129|5044|4650|10630912
1656475200000|2022-06-29 04:00:00|5158|5040|5097|5083|5158|5099|5033|5032|9075201
1656561600000|2022-06-30 04:00:00|5158|5040|5073|5070|5158|5121|5046|5040|10338249
1656648000000|2022-07-01 04:00:00|5071|5022|5191|5162|5351|5175|5060|4930|8813902
1656993600000|2022-07-05 04:00:00|5243|5040|5141|5130|5243|5165|5049|5040|12482790
1657080000000|2022-07-06 04:00:00|5200|5040|5149|5145|5200|5188|5114|5040|11357913
1657166400000|2022-07-07 04:00:00|5598|4800|5071|5067|5598|5105|5037|4800|9995843
1657252800000|2022-07-08 04:00:00|5200|5000|5049|5048|5200|5092|5042|5000|8266613
1657512000000|2022-07-11 04:00:00|5240|4800|5049|5046|5240|5073|5027|4800|8380999
1657598400000|2022-07-12 04:00:00|5100|4920|5087|5070|5137|5136|5025|4920|14354366
1657684800000|2022-07-13 04:00:00|5400|4800|5037|5033|5400|5108|5020|4800|10074269
1657771200000|2022-07-14 04:00:00|5635|4500|5057|5053|5635|5055|4974|4500|7315401
1657857600000|2022-07-15 04:00:00|5580|4470|5100|5095|5580|5104|5036|4470|8455976
1658116800000|2022-07-18 04:00:00|5154|5044|5045|5029|5154|5125|5018|5014|9276207
1658203200000|2022-07-19 04:00:00|5140|4975|5044|5037|5140|5055|5022|4975|10802008
1658289600000|2022-07-20 04:00:00|5255|4821|4922|4913|5255|5054|4901|4821|19733981
1658376000000|2022-07-21 04:00:00|4980|4800|4752|4737|4980|4940|4671|4668|23508724
1658462400000|2022-07-22 04:00:00|4980|4600|4446|4445|4980|4768|4377|4376|44431209
1658721600000|2022-07-25 04:00:00|4553|4415|4460|4456|4553|4479|4407|4404|21452417
1658808000000|2022-07-26 04:00:00|4700|4212|4503|4500|4700|4516|4428|4212|14778900
1658894400000|2022-07-27 04:00:00|4668|4344|4485|4483|4668|4508|4446|4344|14740896
1658980800000|2022-07-28 04:00:00|4540|4487|4550|4546|4572|4571|4450|4425|16404959
1659067200000|2022-07-29 04:00:00|4665|4480|4622|4619|4665|4649|4544|4480|16068543
1659326400000|2022-08-01 04:00:00|4679|4590|4626|4613|4679|4649|4592|4590|13150575
1659412800000|2022-08-02 04:00:00|4650|4535|4539|4538|4650|4641|4532|4526|13808035
1659499200000|2022-08-03 04:00:00|4650|4510|4537|4536|4650|4560|4519|4510|12705436
1659585600000|2022-08-04 04:00:00|4665|4426|4447|4445|4665|4552|4437|4426|21504708
1659672000000|2022-08-05 04:00:00|4490|4355|4494|4489|4500|4497|4437|4355|12600571
1659931200000|2022-08-08 04:00:00|4600|4355|4459|4456|4600|4509|4436|4355|13889898
1660017600000|2022-08-09 04:00:00|4550|4425|4477|4467|4550|4484|4440|4425|10526045
1660104000000|2022-08-10 04:00:00|4560|4460|4480|4479|4560|4506|4466|4460|11051862
1660190400000|2022-08-11 04:00:00|4529|4440|4487|4480|4529|4525|4474|4440|11348236
1660276800000|2022-08-12 04:00:00|4550|4445|4514|4511|4550|4525|4482|4445|10482752
1660536000000|2022-08-15 04:00:00|4550|4500|4550|4537|4564|4563|4490|4462|9800247
1660622400000|2022-08-16 04:00:00|4660|4460|4580|4575|4660|4604|4533|4460|10083880
1660708800000|2022-08-17 04:00:00|4936|4200|4534|4526|4936|4575|4527|4200|8278802
1660795200000|2022-08-18 04:00:00|4650|4460|4420|4414|4650|4549|4392|4391|18920525
1660881600000|2022-08-19 04:00:00|4520|4290|4438|4436|4520|4448|4391|4290|13034551
1661140800000|2022-08-22 04:00:00|4465|4339|4425|4423|4465|4446|4407|4339|10985113
1661227200000|2022-08-23 04:00:00|4465|4325|4350|4345|4465|4425|4342|4325|13845633
1661313600000|2022-08-24 04:00:00|4480|4279|4359|4356|4480|4362|4323|4279|12536025
1661400000000|2022-08-25 04:00:00|4377|4280|4374|4368|4383|4382|4343|4280|10464476
1661486400000|2022-08-26 04:00:00|4500|4225|4325|4322|4500|4373|4324|4225|12418517