820558800000|1996-01-02 05:00:00|2006.25|2006.25|2015.625|2015.625|2018.75|2018.75|2003.125|2003.125|6857200
820645200000|1996-01-03 05:00:00|2021.875|2021.875|2021.875|2021.875|2028.125|2028.125|2009.375|2009.375|5736000
820731600000|1996-01-04 05:00:00|2028.125|2028.125|2034.375|2034.375|2053.125|2053.125|2021.875|2021.875|9088400
820818000000|1996-01-05 05:00:00|2028.125|2028.125|2084.375|2084.375|2090.625|2090.625|2028.125|2028.125|8094000
821077200000|1996-01-08 05:00:00|2081.25|2081.25|2109.375|2109.375|2109.375|2109.375|2081.25|2081.25|2510800
821163600000|1996-01-09 05:00:00|2118.75|2118.75|2068.75|2068.75|2125|2125|2062.5|2062.5|5672800
821250000000|1996-01-10 05:00:00|2050|2050|2006.25|2006.25|2062.5|2062.5|2006.25|2006.25|6454400
821336400000|1996-01-11 05:00:00|2018.75|2018.75|2018.75|2018.75|2034.375|2034.375|2009.375|2009.375|6128000
821422800000|1996-01-12 05:00:00|2025|2025|1990.625|1990.625|2028.125|2028.125|1978.125|1978.125|5131200
821682000000|1996-01-15 05:00:00|1987.5|1987.5|1968.75|1968.75|1996.875|1996.875|1962.5|1962.5|4268400
821768400000|1996-01-16 05:00:00|1981.25|1981.25|1996.875|1996.875|1996.875|1996.875|1975|1975|4158800
821854800000|1996-01-17 05:00:00|1996.875|1996.875|2006.25|2006.25|2021.875|2021.875|1993.75|1993.75|5050000
821941200000|1996-01-18 05:00:00|2009.375|2009.375|2025|2025|2028.125|2028.125|1996.875|1996.875|5744400
822027600000|1996-01-19 05:00:00|2018.75|2018.75|2028.125|2028.125|2043.75|2043.75|2018.75|2018.75|8327600
822286800000|1996-01-22 05:00:00|2034.375|2034.375|1990.625|1990.625|2034.375|2034.375|1978.125|1978.125|5780800
822373200000|1996-01-23 05:00:00|1981.25|1981.25|1950|1950|1984.375|1984.375|1940.625|1940.625|7688800
822459600000|1996-01-24 05:00:00|1956.25|1956.25|1946.875|1946.875|1965.625|1965.625|1943.75|1943.75|8006000
822546000000|1996-01-25 05:00:00|1950|1950|1968.75|1968.75|1971.875|1971.875|1940.625|1940.625|7473600
822632400000|1996-01-26 05:00:00|1971.875|1971.875|1993.75|1993.75|1993.75|1993.75|1968.75|1968.75|4985200
822891600000|1996-01-29 05:00:00|1993.75|1993.75|1981.25|1981.25|2009.375|2009.375|1971.875|1971.875|4300000
822978000000|1996-01-30 05:00:00|1984.375|1984.375|1965.625|1965.625|1984.375|1984.375|1943.75|1943.75|5980800
823064400000|1996-01-31 05:00:00|1975|1975|2006.25|2006.25|2006.25|2006.25|1965.625|1965.625|5391600
823150800000|1996-02-01 05:00:00|2006.25|2006.25|2028.125|2028.125|2028.125|2028.125|2000|2000|6741200
823237200000|1996-02-02 05:00:00|2034.375|2034.375|2018.75|2018.75|2053.125|2053.125|2012.5|2012.5|4894000
823496400000|1996-02-05 05:00:00|2012.5|2012.5|2018.75|2018.75|2034.375|2034.375|2006.25|2006.25|3620800
823582800000|1996-02-06 05:00:00|2018.75|2018.75|2034.375|2034.375|2050|2050|2015.625|2015.625|6870400
823669200000|1996-02-07 05:00:00|2028.125|2028.125|2037.5|2037.5|2040.625|2040.625|2025|2025|6658000
823755600000|1996-02-08 05:00:00|2025|2025|2065.625|2065.625|2068.75|2068.75|2015.625|2015.625|9658800
823842000000|1996-02-09 05:00:00|2065.625|2065.625|2065.625|2065.625|2100|2100|2059.375|2059.375|7599200
824101200000|1996-02-12 05:00:00|2075|2075|2084.375|2084.375|2103.125|2103.125|2075|2075|7815600
824187600000|1996-02-13 05:00:00|2084.375|2084.375|2084.375|2084.375|2115.625|2115.625|2078.125|2078.125|7837600
824274000000|1996-02-14 05:00:00|2081.25|2081.25|2065.625|2065.625|2084.375|2084.375|2059.375|2059.375|5184800
824360400000|1996-02-15 05:00:00|2059.375|2059.375|2068.75|2068.75|2090.625|2090.625|2059.375|2059.375|5029200
824446800000|1996-02-16 05:00:00|2062.5|2062.5|2037.5|2037.5|2062.5|2062.5|2031.25|2031.25|9731200
824792400000|1996-02-20 05:00:00|2031.25|2031.25|2021.875|2021.875|2053.125|2053.125|2003.125|2003.125|4174800
824878800000|1996-02-21 05:00:00|2025|2025|2046.875|2046.875|2046.875|2046.875|2025|2025|4352800
824965200000|1996-02-22 05:00:00|2056.25|2056.25|2087.5|2087.5|2100|2100|2043.75|2043.75|5931600
825051600000|1996-02-23 05:00:00|2103.125|2103.125|2056.25|2056.25|2103.125|2103.125|2012.5|2012.5|7332800
825310800000|1996-02-26 05:00:00|2056.25|2056.25|2009.375|2009.375|2068.75|2068.75|2006.25|2006.25|5616400
825397200000|1996-02-27 05:00:00|2003.125|2003.125|1984.375|1984.375|2003.125|2003.125|1968.75|1968.75|9168000
825483600000|1996-02-28 05:00:00|1993.75|1993.75|1956.25|1956.25|2003.125|2003.125|1953.125|1953.125|4962400
825570000000|1996-02-29 05:00:00|1962.5|1962.5|1987.5|1987.5|1993.75|1993.75|1962.5|1962.5|7860400
825656400000|1996-03-01 05:00:00|1990.625|1990.625|1993.75|1993.75|2000|2000|1940.625|1940.625|7120000
825915600000|1996-03-04 05:00:00|1990.625|1990.625|1984.375|1984.375|1996.875|1996.875|1971.875|1971.875|5204800
826002000000|1996-03-05 05:00:00|1981.25|1981.25|2021.875|2021.875|2021.875|2021.875|1981.25|1981.25|5625200
826088400000|1996-03-06 05:00:00|2025|2025|2056.25|2056.25|2081.25|2081.25|2021.875|2021.875|7520400
826174800000|1996-03-07 05:00:00|2053.125|2053.125|2068.75|2068.75|2068.75|2068.75|2043.75|2043.75|5944000
826261200000|1996-03-08 05:00:00|2050|2050|1981.25|1981.25|2062.5|2062.5|1975|1975|5824400
826520400000|1996-03-11 05:00:00|1975|1975|1987.5|1987.5|1990.625|1990.625|1965.625|1965.625|5849600
826606800000|1996-03-12 05:00:00|1978.125|1978.125|1993.75|1993.75|2006.25|2006.25|1956.25|1956.25|8046800
826693200000|1996-03-13 05:00:00|1996.875|1996.875|2000|2000|2003.125|2003.125|1975|1975|7174400
826779600000|1996-03-14 05:00:00|2000|2000|2025|2025|2043.75|2043.75|1996.875|1996.875|7408000
826866000000|1996-03-15 05:00:00|2021.875|2021.875|1975|1975|2021.875|2021.875|1971.875|1971.875|12756000
827125200000|1996-03-18 05:00:00|1993.75|1993.75|2037.5|2037.5|2037.5|2037.5|1984.375|1984.375|6130800
827211600000|1996-03-19 05:00:00|2046.875|2046.875|2071.875|2071.875|2071.875|2071.875|2040.625|2040.625|8849200
827298000000|1996-03-20 05:00:00|2071.875|2071.875|2012.5|2012.5|2071.875|2071.875|2009.375|2009.375|6512400
827384400000|1996-03-21 05:00:00|2015.625|2015.625|2012.5|2012.5|2034.375|2034.375|2003.125|2003.125|5902800
827470800000|1996-03-22 05:00:00|2021.875|2021.875|2034.375|2034.375|2046.875|2046.875|2015.625|2015.625|7387600
827730000000|1996-03-25 05:00:00|2050|2050|2090.625|2090.625|2090.625|2090.625|2046.875|2046.875|6484800
827816400000|1996-03-26 05:00:00|2087.5|2087.5|2150|2150|2150|2150|2084.375|2084.375|10648000
827902800000|1996-03-27 05:00:00|2143.75|2143.75|2103.125|2103.125|2143.75|2143.75|2075|2075|9481600
827989200000|1996-03-28 05:00:00|2093.75|2093.75|2093.75|2093.75|2112.5|2112.5|2090.625|2090.625|6645200
828075600000|1996-03-29 05:00:00|2112.5|2112.5|2037.5|2037.5|2115.625|2115.625|2031.25|2031.25|12574800
828334800000|1996-04-01 05:00:00|2053.125|2053.125|2075|2075|2075|2075|2046.875|2046.875|6012400
828421200000|1996-04-02 05:00:00|2075|2075|2093.75|2093.75|2100|2100|2059.375|2059.375|5588400
828507600000|1996-04-03 05:00:00|2093.75|2093.75|2096.875|2096.875|2100|2100|2081.25|2081.25|4893200
828594000000|1996-04-04 05:00:00|2093.75|2093.75|2134.375|2134.375|2140.625|2140.625|2087.5|2087.5|7304000
828936000000|1996-04-08 04:00:00|2093.75|2093.75|2084.375|2084.375|2096.875|2096.875|2078.125|2078.125|8327200
829022400000|1996-04-09 04:00:00|2090.625|2090.625|2084.375|2084.375|2106.25|2106.25|2084.375|2084.375|7539600
829108800000|1996-04-10 04:00:00|2087.5|2087.5|2059.375|2059.375|2093.75|2093.75|2053.125|2053.125|7107600
829195200000|1996-04-11 04:00:00|2043.75|2043.75|2059.375|2059.375|2068.75|2068.75|1996.875|1996.875|8942800
829281600000|1996-04-12 04:00:00|2068.75|2068.75|2046.875|2046.875|2075|2075|2031.25|2031.25|4544000
829540800000|1996-04-15 04:00:00|2059.375|2059.375|2090.625|2090.625|2090.625|2090.625|2043.75|2043.75|5197600
829627200000|1996-04-16 04:00:00|2090.625|2090.625|2090.625|2090.625|2109.375|2109.375|2078.125|2078.125|6221600
829713600000|1996-04-17 04:00:00|2096.875|2096.875|2087.5|2087.5|2096.875|2096.875|2065.625|2065.625|4672400
829800000000|1996-04-18 04:00:00|2084.375|2084.375|2046.875|2046.875|2084.375|2084.375|2025|2025|8102000
829886400000|1996-04-19 04:00:00|2046.875|2046.875|2050|2050|2068.75|2068.75|2043.75|2043.75|7586000
830145600000|1996-04-22 04:00:00|2071.875|2071.875|2050|2050|2081.25|2081.25|2037.5|2037.5|6876800
830232000000|1996-04-23 04:00:00|2062.5|2062.5|2115.625|2115.625|2115.625|2115.625|2059.375|2059.375|5895200
830318400000|1996-04-24 04:00:00|2118.75|2118.75|2106.25|2106.25|2131.25|2131.25|2093.75|2093.75|7483600
830404800000|1996-04-25 04:00:00|2100|2100|2112.5|2112.5|2115.625|2115.625|2078.125|2078.125|5784000
830491200000|1996-04-26 04:00:00|2112.5|2112.5|2109.375|2109.375|2121.875|2121.875|2096.875|2096.875|5969600
830750400000|1996-04-29 04:00:00|2106.25|2106.25|2146.875|2146.875|2150|2150|2106.25|2106.25|5676800
830836800000|1996-04-30 04:00:00|2131.25|2131.25|2125|2125|2134.375|2134.375|2106.25|2106.25|7662400
830923200000|1996-05-01 04:00:00|2115.625|2115.625|2090.625|2090.625|2118.75|2118.75|2084.375|2084.375|3837600
831009600000|1996-05-02 04:00:00|2075|2075|2065.625|2065.625|2106.25|2106.25|2065.625|2065.625|8777600
831096000000|1996-05-03 04:00:00|2081.25|2081.25|2059.375|2059.375|2081.25|2081.25|2053.125|2053.125|5118800
831355200000|1996-05-06 04:00:00|2062.5|2062.5|2065.625|2065.625|2078.125|2078.125|2059.375|2059.375|6386000
831441600000|1996-05-07 04:00:00|2068.75|2068.75|2059.375|2059.375|2068.75|2068.75|2056.25|2056.25|6063600
831528000000|1996-05-08 04:00:00|2050|2050|2090.625|2090.625|2093.75|2093.75|2050|2050|7951200
831614400000|1996-05-09 04:00:00|2071.875|2071.875|2075|2075|2084.375|2084.375|2062.5|2062.5|5624400
831700800000|1996-05-10 04:00:00|2087.5|2087.5|2087.5|2087.5|2096.875|2096.875|2075|2075|4398800
831960000000|1996-05-13 04:00:00|2090.625|2090.625|2112.5|2112.5|2115.625|2115.625|2081.25|2081.25|5936400
832046400000|1996-05-14 04:00:00|2115.625|2115.625|2118.75|2118.75|2134.375|2134.375|2112.5|2112.5|8052000
832132800000|1996-05-15 04:00:00|2115.625|2115.625|2115.625|2115.625|2137.5|2137.5|2109.375|2109.375|5380800
832219200000|1996-05-16 04:00:00|2112.5|2112.5|2096.875|2096.875|2115.625|2115.625|2090.625|2090.625|5323600
832305600000|1996-05-17 04:00:00|2106.25|2106.25|2118.75|2118.75|2125|2125|2096.875|2096.875|8323600
832564800000|1996-05-20 04:00:00|2121.875|2121.875|2181.25|2181.25|2206.25|2206.25|2118.75|2118.75|12957200
832651200000|1996-05-21 04:00:00|2187.5|2187.5|2153.125|2153.125|2193.75|2193.75|2140.625|2140.625|9358400
832737600000|1996-05-22 04:00:00|2150|2150|2193.75|2193.75|2196.875|2196.875|2150|2150|8509200
832824000000|1996-05-23 04:00:00|2190.625|2190.625|2196.875|2196.875|2218.75|2218.75|2184.375|2184.375|6124000
832910400000|1996-05-24 04:00:00|2196.875|2196.875|2175|2175|2203.125|2203.125|2162.5|2162.5|4202400
833256000000|1996-05-28 04:00:00|2181.25|2181.25|2159.375|2159.375|2181.25|2181.25|2150|2150|3780800
833342400000|1996-05-29 04:00:00|2150|2150|2128.125|2128.125|2156.25|2156.25|2128.125|2128.125|3735600
833428800000|1996-05-30 04:00:00|2128.125|2128.125|2165.625|2165.625|2171.875|2171.875|2118.75|2118.75|6015600
833515200000|1996-05-31 04:00:00|2165.625|2165.625|2118.75|2118.75|2165.625|2165.625|2118.75|2118.75|6141600
833774400000|1996-06-03 04:00:00|2112.5|2112.5|2100|2100|2118.75|2118.75|2100|2100|5531200
833860800000|1996-06-04 04:00:00|2118.75|2118.75|2121.875|2121.875|2131.25|2131.25|2112.5|2112.5|5206400
833947200000|1996-06-05 04:00:00|2121.875|2121.875|2121.875|2121.875|2125|2125|2112.5|2112.5|4041600
834033600000|1996-06-06 04:00:00|2128.125|2128.125|2109.375|2109.375|2131.25|2131.25|2096.875|2096.875|4390000
834120000000|1996-06-07 04:00:00|2096.875|2096.875|2146.875|2146.875|2150|2150|2093.75|2093.75|5881600
834379200000|1996-06-10 04:00:00|2140.625|2140.625|2134.375|2134.375|2146.875|2146.875|2128.125|2128.125|3353600
834465600000|1996-06-11 04:00:00|2140.625|2140.625|2125|2125|2156.25|2156.25|2118.75|2118.75|4917600
834552000000|1996-06-12 04:00:00|2125|2125|2103.125|2103.125|2131.25|2131.25|2103.125|2103.125|3307600
834638400000|1996-06-13 04:00:00|2106.25|2106.25|2100|2100|2112.5|2112.5|2087.5|2087.5|4124000
834724800000|1996-06-14 04:00:00|2096.875|2096.875|2087.5|2087.5|2100|2100|2084.375|2084.375|3853200
834984000000|1996-06-17 04:00:00|2093.75|2093.75|2112.5|2112.5|2121.875|2121.875|2084.375|2084.375|6210800
835070400000|1996-06-18 04:00:00|2100|2100|2109.375|2109.375|2109.375|2109.375|2093.75|2093.75|4884400
835156800000|1996-06-19 04:00:00|2112.5|2112.5|2121.875|2121.875|2134.375|2134.375|2103.125|2103.125|4094800
835243200000|1996-06-20 04:00:00|2131.25|2131.25|2140.625|2140.625|2146.875|2146.875|2128.125|2128.125|6308400
835329600000|1996-06-21 04:00:00|2146.875|2146.875|2156.25|2156.25|2156.25|2156.25|2143.75|2143.75|15453600
835588800000|1996-06-24 04:00:00|2156.25|2156.25|2150|2150|2175|2175|2150|2150|5891600
835675200000|1996-06-25 04:00:00|2159.375|2159.375|2159.375|2159.375|2168.75|2168.75|2156.25|2156.25|4642400
835761600000|1996-06-26 04:00:00|2162.5|2162.5|2175|2175|2184.375|2184.375|2159.375|2159.375|6710800
835848000000|1996-06-27 04:00:00|2168.75|2168.75|2187.5|2187.5|2187.5|2187.5|2156.25|2156.25|7088800
835934400000|1996-06-28 04:00:00|2181.25|2181.25|2171.875|2171.875|2187.5|2187.5|2168.75|2168.75|5396000
836193600000|1996-07-01 04:00:00|2175|2175|2181.25|2181.25|2181.25|2181.25|2162.5|2162.5|5072000
836280000000|1996-07-02 04:00:00|2187.5|2187.5|2215.625|2215.625|2215.625|2215.625|2178.125|2178.125|5943600
836366400000|1996-07-03 04:00:00|2209.375|2209.375|2231.25|2231.25|2237.5|2237.5|2206.25|2206.25|7226800
836539200000|1996-07-05 04:00:00|2209.375|2209.375|2200|2200|2212.5|2212.5|2196.875|2196.875|2862400
836798400000|1996-07-08 04:00:00|2193.75|2193.75|2200|2200|2221.875|2221.875|2193.75|2193.75|6624400
836884800000|1996-07-09 04:00:00|2212.5|2212.5|2212.5|2212.5|2218.75|2218.75|2200|2200|5374800
836971200000|1996-07-10 04:00:00|2215.625|2215.625|2221.875|2221.875|2225|2225|2206.25|2206.25|5688800
837057600000|1996-07-11 04:00:00|2231.25|2231.25|2234.375|2234.375|2250|2250|2221.875|2221.875|8566800
837144000000|1996-07-12 04:00:00|2237.5|2237.5|2250|2250|2253.125|2253.125|2225|2225|7176800
837403200000|1996-07-15 04:00:00|2243.75|2243.75|2209.375|2209.375|2246.875|2246.875|2193.75|2193.75|6364400
837489600000|1996-07-16 04:00:00|2200|2200|2159.375|2159.375|2203.125|2203.125|2103.125|2103.125|9800000
837576000000|1996-07-17 04:00:00|2171.875|2171.875|2128.125|2128.125|2178.125|2178.125|2121.875|2121.875|7090800
837662400000|1996-07-18 04:00:00|2131.25|2131.25|2143.75|2143.75|2156.25|2156.25|2128.125|2128.125|7630800
837748800000|1996-07-19 04:00:00|2146.875|2146.875|2134.375|2134.375|2153.125|2153.125|2115.625|2115.625|7637600
838008000000|1996-07-22 04:00:00|2128.125|2128.125|2134.375|2134.375|2150|2150|2115.625|2115.625|7565200
838094400000|1996-07-23 04:00:00|2137.5|2137.5|2115.625|2115.625|2140.625|2140.625|2106.25|2106.25|5592400
838180800000|1996-07-24 04:00:00|2093.75|2093.75|2090.625|2090.625|2115.625|2115.625|2078.125|2078.125|7504400
838267200000|1996-07-25 04:00:00|2090.625|2090.625|2096.875|2096.875|2096.875|2096.875|2075|2075|5250400
838353600000|1996-07-26 04:00:00|2096.875|2096.875|2081.25|2081.25|2106.25|2106.25|2078.125|2078.125|4300000
838612800000|1996-07-29 04:00:00|2068.75|2068.75|2065.625|2065.625|2078.125|2078.125|2059.375|2059.375|3547200
838699200000|1996-07-30 04:00:00|2065.625|2065.625|2043.75|2043.75|2068.75|2068.75|2034.375|2034.375|6726000
838785600000|1996-07-31 04:00:00|2050|2050|2056.25|2056.25|2059.375|2059.375|2037.5|2037.5|9975600
838872000000|1996-08-01 04:00:00|2054.6875|2054.6875|2084.375|2084.375|2090.625|2090.625|2054.6875|2054.6875|7030000
838958400000|1996-08-02 04:00:00|2100|2100|2118.75|2118.75|2121.875|2121.875|2081.25|2081.25|6452800
839217600000|1996-08-05 04:00:00|2118.75|2118.75|2106.25|2106.25|2125|2125|2100|2100|3690800
839304000000|1996-08-06 04:00:00|2106.25|2106.25|2100|2100|2106.25|2106.25|2090.625|2090.625|3891200
839390400000|1996-08-07 04:00:00|2093.75|2093.75|2075|2075|2093.75|2093.75|2062.5|2062.5|5681600
839476800000|1996-08-08 04:00:00|2059.375|2059.375|2065.625|2065.625|2071.875|2071.875|2056.25|2056.25|8836000
839563200000|1996-08-09 04:00:00|2050|2050|2015.625|2015.625|2050|2050|2012.5|2012.5|7879600
839822400000|1996-08-12 04:00:00|2012.5|2012.5|2040.625|2040.625|2040.625|2040.625|2012.5|2012.5|9610400
839908800000|1996-08-13 04:00:00|2037.5|2037.5|2034.375|2034.375|2043.75|2043.75|2015.625|2015.625|8582400
839995200000|1996-08-14 04:00:00|2028.125|2028.125|2021.875|2021.875|2028.125|2028.125|2009.375|2009.375|5573600
840081600000|1996-08-15 04:00:00|2021.875|2021.875|2018.75|2018.75|2028.125|2028.125|2012.5|2012.5|5670800
840168000000|1996-08-16 04:00:00|2025|2025|2059.375|2059.375|2065.625|2065.625|2021.875|2021.875|10785200
840427200000|1996-08-19 04:00:00|2071.875|2071.875|2087.5|2087.5|2093.75|2093.75|2068.75|2068.75|8542000
840513600000|1996-08-20 04:00:00|2087.5|2087.5|2093.75|2093.75|2109.375|2109.375|2084.375|2084.375|6396000
840600000000|1996-08-21 04:00:00|2093.75|2093.75|2071.875|2071.875|2093.75|2093.75|2068.75|2068.75|6052400
840686400000|1996-08-22 04:00:00|2071.875|2071.875|2090.625|2090.625|2100|2100|2065.625|2065.625|6226400
840772800000|1996-08-23 04:00:00|2075|2075|2062.5|2062.5|2081.25|2081.25|2046.875|2046.875|5995200
841032000000|1996-08-26 04:00:00|2059.375|2059.375|2040.625|2040.625|2059.375|2059.375|2028.125|2028.125|5742000
841118400000|1996-08-27 04:00:00|2043.75|2043.75|2062.5|2062.5|2062.5|2062.5|2031.25|2031.25|6220400
841204800000|1996-08-28 04:00:00|2046.875|2046.875|2043.75|2043.75|2046.875|2046.875|2037.5|2037.5|2641600
841291200000|1996-08-29 04:00:00|2031.25|2031.25|2000|2000|2034.375|2034.375|2000|2000|6397600
841377600000|1996-08-30 04:00:00|2006.25|2006.25|2037.5|2037.5|2037.5|2037.5|2006.25|2006.25|6532400
841723200000|1996-09-03 04:00:00|2075|2075|2093.75|2093.75|2093.75|2093.75|2068.75|2068.75|8464000
841809600000|1996-09-04 04:00:00|2081.25|2081.25|2096.875|2096.875|2103.125|2103.125|2078.125|2078.125|9084400
841896000000|1996-09-05 04:00:00|2084.375|2084.375|2078.125|2078.125|2103.125|2103.125|2075|2075|4938800
841982400000|1996-09-06 04:00:00|2084.375|2084.375|2100|2100|2109.375|2109.375|2081.25|2081.25|5405200
842241600000|1996-09-09 04:00:00|2112.5|2112.5|2106.25|2106.25|2112.5|2112.5|2087.5|2087.5|4229200
842328000000|1996-09-10 04:00:00|2112.5|2112.5|2084.375|2084.375|2112.5|2112.5|2078.125|2078.125|4668000
842414400000|1996-09-11 04:00:00|2087.5|2087.5|2121.875|2121.875|2131.25|2131.25|2087.5|2087.5|8315600
842500800000|1996-09-12 04:00:00|2118.75|2118.75|2125|2125|2128.125|2128.125|2106.25|2106.25|6192800
842587200000|1996-09-13 04:00:00|2125|2125|2112.5|2112.5|2140.625|2140.625|2112.5|2112.5|6013200
842846400000|1996-09-16 04:00:00|2115.625|2115.625|2128.125|2128.125|2131.25|2131.25|2087.5|2087.5|6052400
842932800000|1996-09-17 04:00:00|2125|2125|2128.125|2128.125|2134.375|2134.375|2109.375|2109.375|4699200
843019200000|1996-09-18 04:00:00|2134.375|2134.375|2143.75|2143.75|2153.125|2153.125|2134.375|2134.375|5549600
843105600000|1996-09-19 04:00:00|2143.75|2143.75|2146.875|2146.875|2159.375|2159.375|2140.625|2140.625|4548800
843192000000|1996-09-20 04:00:00|2153.125|2153.125|2171.875|2171.875|2178.125|2178.125|2150|2150|12520400
843451200000|1996-09-23 04:00:00|2168.75|2168.75|2165.625|2165.625|2168.75|2168.75|2143.75|2143.75|3786800
843537600000|1996-09-24 04:00:00|2162.5|2162.5|2156.25|2156.25|2181.25|2181.25|2146.875|2146.875|5724000
843624000000|1996-09-25 04:00:00|2156.25|2156.25|2128.125|2128.125|2162.5|2162.5|2125|2125|4300800
843710400000|1996-09-26 04:00:00|2125|2125|2100|2100|2128.125|2128.125|2096.875|2096.875|6397600
843796800000|1996-09-27 04:00:00|2100|2100|2084.375|2084.375|2106.25|2106.25|2078.125|2078.125|5042400
844056000000|1996-09-30 04:00:00|2093.75|2093.75|2081.25|2081.25|2096.875|2096.875|2081.25|2081.25|5321200
844142400000|1996-10-01 04:00:00|2081.25|2081.25|2131.25|2131.25|2134.375|2134.375|2071.875|2071.875|5822000
844228800000|1996-10-02 04:00:00|2137.5|2137.5|2143.75|2143.75|2153.125|2153.125|2128.125|2128.125|4514000
844315200000|1996-10-03 04:00:00|2140.625|2140.625|2150|2150|2153.125|2153.125|2131.25|2131.25|3058800
844401600000|1996-10-04 04:00:00|2159.375|2159.375|2196.875|2196.875|2196.875|2196.875|2159.375|2159.375|6410400
844660800000|1996-10-07 04:00:00|2203.125|2203.125|2196.875|2196.875|2218.75|2218.75|2187.5|2187.5|5770400
844747200000|1996-10-08 04:00:00|2196.875|2196.875|2187.5|2187.5|2215.625|2215.625|2181.25|2181.25|4915200
844833600000|1996-10-09 04:00:00|2187.5|2187.5|2153.125|2153.125|2187.5|2187.5|2134.375|2134.375|7828800
844920000000|1996-10-10 04:00:00|2153.125|2153.125|2146.875|2146.875|2153.125|2153.125|2137.5|2137.5|5730800
845006400000|1996-10-11 04:00:00|2150|2150|2159.375|2159.375|2165.625|2165.625|2146.875|2146.875|5281200
845265600000|1996-10-14 04:00:00|2159.375|2159.375|2190.625|2190.625|2200|2200|2159.375|2159.375|7692800
845352000000|1996-10-15 04:00:00|2193.75|2193.75|2178.125|2178.125|2206.25|2206.25|2165.625|2165.625|6395200
845438400000|1996-10-16 04:00:00|2178.125|2178.125|2184.375|2184.375|2190.625|2190.625|2162.5|2162.5|5270000
845524800000|1996-10-17 04:00:00|2181.25|2181.25|2203.125|2203.125|2209.375|2209.375|2178.125|2178.125|5475200
845611200000|1996-10-18 04:00:00|2206.25|2206.25|2234.375|2234.375|2237.5|2237.5|2181.25|2181.25|8054400
845870400000|1996-10-21 04:00:00|2234.375|2234.375|2225|2225|2262.5|2262.5|2206.25|2206.25|8729200
845956800000|1996-10-22 04:00:00|2228.125|2228.125|2200|2200|2228.125|2228.125|2190.625|2190.625|6618000
846043200000|1996-10-23 04:00:00|2193.75|2193.75|2215.625|2215.625|2218.75|2218.75|2181.25|2181.25|4118000
846129600000|1996-10-24 04:00:00|2212.5|2212.5|2181.25|2181.25|2212.5|2212.5|2178.125|2178.125|3407200
846216000000|1996-10-25 04:00:00|2181.25|2181.25|2212.5|2212.5|2218.75|2218.75|2178.125|2178.125|5402000
846478800000|1996-10-28 05:00:00|2228.125|2228.125|2206.25|2206.25|2262.5|2262.5|2206.25|2206.25|5416000
846565200000|1996-10-29 05:00:00|2218.75|2218.75|2240.625|2240.625|2250|2250|2193.75|2193.75|6212800
846651600000|1996-10-30 05:00:00|2250|2250|2228.125|2228.125|2250|2250|2225|2225|4750000
846738000000|1996-10-31 05:00:00|2231.25|2231.25|2215.625|2215.625|2231.25|2231.25|2196.875|2196.875|6814800
846824400000|1996-11-01 05:00:00|2218.75|2218.75|2206.25|2206.25|2228.125|2228.125|2193.75|2193.75|5033200
847083600000|1996-11-04 05:00:00|2206.25|2206.25|2212.5|2212.5|2221.875|2221.875|2200|2200|4188000
847170000000|1996-11-05 05:00:00|2225|2225|2206.25|2206.25|2228.125|2228.125|2196.875|2196.875|5593200
847256400000|1996-11-06 05:00:00|2212.5|2212.5|2215.625|2215.625|2215.625|2215.625|2193.75|2193.75|9011200
847342800000|1996-11-07 05:00:00|2193.75|2193.75|2212.5|2212.5|2221.875|2221.875|2193.75|2193.75|6934800
847429200000|1996-11-08 05:00:00|2225|2225|2234.375|2234.375|2234.375|2234.375|2206.25|2206.25|6268000
847688400000|1996-11-11 05:00:00|2237.5|2237.5|2250|2250|2253.125|2253.125|2237.5|2237.5|4223200
847774800000|1996-11-12 05:00:00|2253.125|2253.125|2225|2225|2256.25|2256.25|2221.875|2221.875|4078800
847861200000|1996-11-13 05:00:00|2218.75|2218.75|2256.25|2256.25|2268.75|2268.75|2218.75|2218.75|5778800
847947600000|1996-11-14 05:00:00|2243.75|2243.75|2253.125|2253.125|2275|2275|2243.75|2243.75|4812400
848034000000|1996-11-15 05:00:00|2259.375|2259.375|2256.25|2256.25|2265.625|2265.625|2240.625|2240.625|8112800
848293200000|1996-11-18 05:00:00|2259.375|2259.375|2281.25|2281.25|2296.875|2296.875|2253.125|2253.125|4400000
848379600000|1996-11-19 05:00:00|2287.5|2287.5|2300|2300|2303.125|2303.125|2284.375|2284.375|4085200
848466000000|1996-11-20 05:00:00|2284.375|2284.375|2281.25|2281.25|2293.75|2293.75|2275|2275|4412000
848552400000|1996-11-21 05:00:00|2284.375|2284.375|2271.875|2271.875|2290.625|2290.625|2268.75|2268.75|3872400
848638800000|1996-11-22 05:00:00|2284.375|2284.375|2321.875|2321.875|2321.875|2321.875|2281.25|2281.25|4394800
848898000000|1996-11-25 05:00:00|2334.375|2334.375|2371.875|2371.875|2384.375|2384.375|2331.25|2331.25|6586000
848984400000|1996-11-26 05:00:00|2375|2375|2371.875|2371.875|2390.625|2390.625|2371.875|2371.875|9289600
849070800000|1996-11-27 05:00:00|2371.875|2371.875|2343.75|2343.75|2375|2375|2331.25|2331.25|6893200
849243600000|1996-11-29 05:00:00|2346.875|2346.875|2359.375|2359.375|2368.75|2368.75|2346.875|2346.875|2128800
849502800000|1996-12-02 05:00:00|2353.125|2353.125|2371.875|2371.875|2371.875|2371.875|2337.5|2337.5|3884400
849589200000|1996-12-03 05:00:00|2371.875|2371.875|2362.5|2362.5|2390.625|2390.625|2362.5|2362.5|6394000
849675600000|1996-12-04 05:00:00|2365.625|2365.625|2346.875|2346.875|2365.625|2365.625|2328.125|2328.125|6400800
849762000000|1996-12-05 05:00:00|2350|2350|2375|2375|2384.375|2384.375|2350|2350|5216400
849848400000|1996-12-06 05:00:00|2353.125|2353.125|2371.875|2371.875|2375|2375|2353.125|2353.125|6097600
850107600000|1996-12-09 05:00:00|2387.5|2387.5|2375|2375|2387.5|2387.5|2343.75|2343.75|5668000
850194000000|1996-12-10 05:00:00|2365.625|2365.625|2350|2350|2371.875|2371.875|2350|2350|4365600
850280400000|1996-12-11 05:00:00|2340.625|2340.625|2362.5|2362.5|2371.875|2371.875|2337.5|2337.5|8256400
850366800000|1996-12-12 05:00:00|2375|2375|2362.5|2362.5|2387.5|2387.5|2346.875|2346.875|8872000
850453200000|1996-12-13 05:00:00|2350|2350|2368.75|2368.75|2368.75|2368.75|2331.25|2331.25|7254800
850712400000|1996-12-16 05:00:00|2375|2375|2362.5|2362.5|2412.5|2412.5|2356.25|2356.25|9263600
850798800000|1996-12-17 05:00:00|2350|2350|2412.5|2412.5|2425|2425|2350|2350|6235200
850885200000|1996-12-18 05:00:00|2406.25|2406.25|2431.25|2431.25|2434.375|2434.375|2390.625|2390.625|6140000
850971600000|1996-12-19 05:00:00|2471.875|2471.875|2490.625|2490.625|2490.625|2490.625|2465.625|2465.625|7073600
851058000000|1996-12-20 05:00:00|2531.25|2531.25|2490.625|2490.625|2531.25|2531.25|2484.375|2484.375|16874800
851317200000|1996-12-23 05:00:00|2493.75|2493.75|2506.25|2506.25|2528.125|2528.125|2481.25|2481.25|5388400
851403600000|1996-12-24 05:00:00|2512.5|2512.5|2506.25|2506.25|2515.625|2515.625|2490.625|2490.625|2151200
851576400000|1996-12-26 05:00:00|2506.25|2506.25|2506.25|2506.25|2512.5|2512.5|2496.875|2496.875|4261200
851662800000|1996-12-27 05:00:00|2506.25|2506.25|2496.875|2496.875|2509.375|2509.375|2493.75|2493.75|2586800
851922000000|1996-12-30 05:00:00|2500|2500|2484.375|2484.375|2525|2525|2481.25|2481.25|4198000
852008400000|1996-12-31 05:00:00|2484.375|2484.375|2450|2450|2493.75|2493.75|2450|2450|6303200
852181200000|1997-01-02 05:00:00|2456.25|2456.25|2459.375|2459.375|2462.5|2462.5|2412.5|2412.5|9245200
852267600000|1997-01-03 05:00:00|2471.875|2471.875|2465.625|2465.625|2503.125|2503.125|2462.5|2462.5|7051200
852526800000|1997-01-06 05:00:00|2475|2475|2500|2500|2503.125|2503.125|2471.875|2471.875|7102000
852613200000|1997-01-07 05:00:00|2490.625|2490.625|2506.25|2506.25|2506.25|2506.25|2475|2475|9213200
852699600000|1997-01-08 05:00:00|2518.75|2518.75|2487.5|2487.5|2521.875|2521.875|2468.75|2468.75|6920400
852786000000|1997-01-09 05:00:00|2481.25|2481.25|2571.875|2571.875|2581.25|2581.25|2481.25|2481.25|10827200
852872400000|1997-01-10 05:00:00|2553.125|2553.125|2643.75|2643.75|2650|2650|2546.875|2546.875|11054000
853131600000|1997-01-13 05:00:00|2650|2650|2578.125|2578.125|2653.125|2653.125|2556.25|2556.25|9358800
853218000000|1997-01-14 05:00:00|2587.5|2587.5|2590.625|2590.625|2618.75|2618.75|2578.125|2578.125|7098400
853304400000|1997-01-15 05:00:00|2562.5|2562.5|2600|2600|2637.5|2637.5|2562.5|2562.5|9226800
853390800000|1997-01-16 05:00:00|2606.25|2606.25|2581.25|2581.25|2621.875|2621.875|2565.625|2565.625|6857600
853477200000|1997-01-17 05:00:00|2578.125|2578.125|2571.875|2571.875|2593.75|2593.75|2562.5|2562.5|9993600
853736400000|1997-01-20 05:00:00|2575|2575|2562.5|2562.5|2587.5|2587.5|2540.625|2540.625|5023600
853822800000|1997-01-21 05:00:00|2546.875|2546.875|2590.625|2590.625|2606.25|2606.25|2534.375|2534.375|7596000
853909200000|1997-01-22 05:00:00|2587.5|2587.5|2650|2650|2662.5|2662.5|2562.5|2562.5|9370000
853995600000|1997-01-23 05:00:00|2671.875|2671.875|2571.875|2571.875|2675|2675|2562.5|2562.5|7541200
854082000000|1997-01-24 05:00:00|2568.75|2568.75|2506.25|2506.25|2568.75|2568.75|2506.25|2506.25|9476000
854341200000|1997-01-27 05:00:00|2521.875|2521.875|2581.25|2581.25|2593.75|2593.75|2515.625|2515.625|10231600
854427600000|1997-01-28 05:00:00|2615.625|2615.625|2512.5|2512.5|2615.625|2615.625|2509.375|2509.375|7806800
854514000000|1997-01-29 05:00:00|2512.5|2512.5|2581.25|2581.25|2587.5|2587.5|2493.75|2493.75|9167600
854600400000|1997-01-30 05:00:00|2587.5|2587.5|2603.125|2603.125|2609.375|2609.375|2559.375|2559.375|7275600
854686800000|1997-01-31 05:00:00|2612.5|2612.5|2590.625|2590.625|2621.875|2621.875|2568.75|2568.75|7671200
854946000000|1997-02-03 05:00:00|2590.625|2590.625|2556.25|2556.25|2590.625|2590.625|2546.875|2546.875|4998400
855032400000|1997-02-04 05:00:00|2565.625|2565.625|2584.375|2584.375|2584.375|2584.375|2553.125|2553.125|4296400
855118800000|1997-02-05 05:00:00|2600|2600|2571.875|2571.875|2631.25|2631.25|2565.625|2565.625|7312400
855205200000|1997-02-06 05:00:00|2546.875|2546.875|2546.875|2546.875|2553.125|2553.125|2509.375|2509.375|6778000
855291600000|1997-02-07 05:00:00|2550|2550|2525|2525|2575|2575|2503.125|2503.125|6350400
855550800000|1997-02-10 05:00:00|2534.375|2534.375|2503.125|2503.125|2553.125|2553.125|2503.125|2503.125|7146400
855637200000|1997-02-11 05:00:00|2512.5|2512.5|2540.625|2540.625|2540.625|2540.625|2503.125|2503.125|7511600
855723600000|1997-02-12 05:00:00|2546.875|2546.875|2575|2575|2584.375|2584.375|2543.75|2543.75|6398800
855810000000|1997-02-13 05:00:00|2593.75|2593.75|2600|2600|2609.375|2609.375|2584.375|2584.375|6218800
855896400000|1997-02-14 05:00:00|2593.75|2593.75|2596.875|2596.875|2618.75|2618.75|2584.375|2584.375|5278800
856242000000|1997-02-18 05:00:00|2615.625|2615.625|2603.125|2603.125|2615.625|2615.625|2562.5|2562.5|6079600
856328400000|1997-02-19 05:00:00|2603.125|2603.125|2581.25|2581.25|2621.875|2621.875|2578.125|2578.125|6006000
856414800000|1997-02-20 05:00:00|2568.75|2568.75|2578.125|2578.125|2612.5|2612.5|2568.75|2568.75|5407600
856501200000|1997-02-21 05:00:00|2575|2575|2593.75|2593.75|2606.25|2606.25|2571.875|2571.875|7830400
856760400000|1997-02-24 05:00:00|2593.75|2593.75|2565.625|2565.625|2600|2600|2562.5|2562.5|5684800
856846800000|1997-02-25 05:00:00|2565.625|2565.625|2587.5|2587.5|2596.875|2596.875|2537.5|2537.5|7982400
856933200000|1997-02-26 05:00:00|2581.25|2581.25|2553.125|2553.125|2590.625|2590.625|2525|2525|8542800
857019600000|1997-02-27 05:00:00|2556.25|2556.25|2496.875|2496.875|2559.375|2559.375|2496.875|2496.875|6464400
857106000000|1997-02-28 05:00:00|2500|2500|2506.25|2506.25|2537.5|2537.5|2496.875|2496.875|8335200
857365200000|1997-03-03 05:00:00|2475|2475|2481.25|2481.25|2503.125|2503.125|2471.875|2471.875|7055200
857451600000|1997-03-04 05:00:00|2478.125|2478.125|2500|2500|2525|2525|2478.125|2478.125|6320000
857538000000|1997-03-05 05:00:00|2515.625|2515.625|2531.25|2531.25|2537.5|2537.5|2512.5|2512.5|4801200
857624400000|1997-03-06 05:00:00|2550|2550|2521.875|2521.875|2578.125|2578.125|2521.875|2521.875|9556800
857710800000|1997-03-07 05:00:00|2531.25|2531.25|2509.375|2509.375|2540.625|2540.625|2506.25|2506.25|5822400
857970000000|1997-03-10 05:00:00|2531.25|2531.25|2575|2575|2578.125|2578.125|2521.875|2521.875|7036000
858056400000|1997-03-11 05:00:00|2590.625|2590.625|2568.75|2568.75|2593.75|2593.75|2553.125|2553.125|6780800
858142800000|1997-03-12 05:00:00|2550|2550|2537.5|2537.5|2556.25|2556.25|2512.5|2512.5|7088800
858229200000|1997-03-13 05:00:00|2521.875|2521.875|2500|2500|2528.125|2528.125|2496.875|2496.875|5036400
858315600000|1997-03-14 05:00:00|2509.375|2509.375|2528.125|2528.125|2556.25|2556.25|2503.125|2503.125|4931200
858574800000|1997-03-17 05:00:00|2525|2525|2521.875|2521.875|2546.875|2546.875|2506.25|2506.25|7701600
858661200000|1997-03-18 05:00:00|2525|2525|2531.25|2531.25|2537.5|2537.5|2509.375|2509.375|6582000
858747600000|1997-03-19 05:00:00|2528.125|2528.125|2531.25|2531.25|2562.5|2562.5|2518.75|2518.75|7713600
858834000000|1997-03-20 05:00:00|2534.375|2534.375|2528.125|2528.125|2540.625|2540.625|2506.25|2506.25|4506400
858920400000|1997-03-21 05:00:00|2546.875|2546.875|2587.5|2587.5|2590.625|2590.625|2540.625|2540.625|10179200
859179600000|1997-03-24 05:00:00|2587.5|2587.5|2612.5|2612.5|2612.5|2612.5|2568.75|2568.75|6495600
859266000000|1997-03-25 05:00:00|2625|2625|2643.75|2643.75|2673.4375|2673.4375|2618.75|2618.75|10482000
859352400000|1997-03-26 05:00:00|2678.125|2678.125|2734.375|2734.375|2756.25|2756.25|2668.75|2668.75|12832400
859438800000|1997-03-27 05:00:00|2731.25|2731.25|2703.125|2703.125|2781.25|2781.25|2656.25|2656.25|13666400
859784400000|1997-03-31 05:00:00|2687.5|2687.5|2693.75|2693.75|2718.75|2718.75|2671.875|2671.875|12079200
859870800000|1997-04-01 05:00:00|2675|2675|2671.875|2671.875|2687.5|2687.5|2621.875|2621.875|9022000
859957200000|1997-04-02 05:00:00|2653.125|2653.125|2618.75|2618.75|2656.25|2656.25|2615.625|2615.625|8843600
860043600000|1997-04-03 05:00:00|2609.375|2609.375|2556.25|2556.25|2612.5|2612.5|2518.75|2518.75|11811200
860130000000|1997-04-04 05:00:00|2525|2525|2546.875|2546.875|2562.5|2562.5|2509.375|2509.375|12000800
860385600000|1997-04-07 04:00:00|2540.625|2540.625|2625|2625|2628.125|2628.125|2537.5|2537.5|9298800
860472000000|1997-04-08 04:00:00|2615.625|2615.625|2600|2600|2618.75|2618.75|2590.625|2590.625|7289600
860558400000|1997-04-09 04:00:00|2600|2600|2590.625|2590.625|2621.875|2621.875|2587.5|2587.5|5940800
860644800000|1997-04-10 04:00:00|2596.875|2596.875|2587.5|2587.5|2606.25|2606.25|2568.75|2568.75|6008800
860731200000|1997-04-11 04:00:00|2581.25|2581.25|2531.25|2531.25|2584.375|2584.375|2515.625|2515.625|6886000
860990400000|1997-04-14 04:00:00|2525|2525|2587.5|2587.5|2593.75|2593.75|2493.75|2493.75|5986600
861076800000|1997-04-15 04:00:00|2600|2600|2612.5|2612.5|2612.5|2612.5|2556.25|2556.25|5889200
861163200000|1997-04-16 04:00:00|2612.5|2612.5|2612.5|2612.5|2631.25|2631.25|2550|2550|6772600
861249600000|1997-04-17 04:00:00|2600|2600|2575|2575|2606.25|2606.25|2562.5|2562.5|6362600
861336000000|1997-04-18 04:00:00|2575|2575|2675|2675|2675|2675|2575|2575|8392600
861595200000|1997-04-21 04:00:00|2737.5|2737.5|2668.75|2668.75|2756.25|2756.25|2631.25|2631.25|7368600
861681600000|1997-04-22 04:00:00|2706.25|2706.25|2762.5|2762.5|2781.25|2781.25|2675|2675|7606200
861768000000|1997-04-23 04:00:00|2768.75|2768.75|2743.75|2743.75|2800|2800|2731.25|2731.25|6020400
861854400000|1997-04-24 04:00:00|2762.5|2762.5|2712.5|2712.5|2775|2775|2712.5|2712.5|5952400
861940800000|1997-04-25 04:00:00|2712.5|2712.5|2637.5|2637.5|2725|2725|2631.25|2631.25|5656200
862200000000|1997-04-28 04:00:00|2625|2625|2693.75|2693.75|2706.25|2706.25|2618.75|2618.75|5476800
862286400000|1997-04-29 04:00:00|2787.5|2787.5|2781.25|2781.25|2787.5|2787.5|2737.5|2737.5|7185400
862372800000|1997-04-30 04:00:00|2781.25|2781.25|2831.25|2831.25|2850|2850|2768.75|2768.75|7663800
862459200000|1997-05-01 04:00:00|2787.5|2787.5|2793.75|2793.75|2812.5|2812.5|2743.75|2743.75|5690800
862545600000|1997-05-02 04:00:00|2800|2800|2818.75|2818.75|2831.25|2831.25|2731.25|2731.25|7339400
862804800000|1997-05-05 04:00:00|2831.25|2831.25|2925|2925|2931.25|2931.25|2806.25|2806.25|8766000
862891200000|1997-05-06 04:00:00|2931.25|2931.25|2931.25|2931.25|2968.75|2968.75|2900|2900|8804200
862977600000|1997-05-07 04:00:00|2931.25|2931.25|2900|2900|2950|2950|2887.5|2887.5|7335600
863064000000|1997-05-08 04:00:00|2887.5|2887.5|2900|2900|2975|2975|2862.5|2862.5|8505800
863150400000|1997-05-09 04:00:00|2900|2900|2887.5|2887.5|2918.75|2918.75|2800|2800|8291600
863409600000|1997-05-12 04:00:00|2900|2900|2956.25|2956.25|2975|2975|2900|2900|6925600
863496000000|1997-05-13 04:00:00|2968.75|2968.75|2981.25|2981.25|2981.25|2981.25|2950|2950|6220000
863582400000|1997-05-14 04:00:00|3006.25|3006.25|2993.75|2993.75|3012.5|3012.5|2962.5|2962.5|5621000
863668800000|1997-05-15 04:00:00|2975|2975|2943.75|2943.75|2987.5|2987.5|2912.5|2912.5|5519600
863755200000|1997-05-16 04:00:00|2931.25|2931.25|2906.25|2906.25|2956.25|2956.25|2906.25|2906.25|9724800
864014400000|1997-05-19 04:00:00|2912.5|2912.5|2956.25|2956.25|2956.25|2956.25|2900|2900|5248800
864100800000|1997-05-20 04:00:00|2912.5|2912.5|2956.25|2956.25|2962.5|2962.5|2868.75|2868.75|6014800
864187200000|1997-05-21 04:00:00|2968.75|2968.75|2975|2975|2987.5|2987.5|2925|2925|7292000
864273600000|1997-05-22 04:00:00|2993.75|2993.75|2925|2925|3006.25|3006.25|2918.75|2918.75|6615200
864360000000|1997-05-23 04:00:00|2950|2950|2993.75|2993.75|3000|3000|2937.5|2937.5|4240200
864705600000|1997-05-27 04:00:00|2962.5|2962.5|2981.25|2981.25|3012.5|3012.5|2937.5|2937.5|5857200
864792000000|1997-05-28 04:00:00|2962.5|2962.5|2937.5|2937.5|2981.25|2981.25|2912.5|2912.5|5260200
864878400000|1997-05-29 04:00:00|2950|2950|2937.5|2937.5|2968.75|2968.75|2925|2925|4895600
864964800000|1997-05-30 04:00:00|2906.25|2906.25|2962.5|2962.5|2981.25|2981.25|2893.75|2893.75|8170600
865224000000|1997-06-02 04:00:00|2975|2975|3000|3000|3018.75|3018.75|2943.75|2943.75|6759800
865310400000|1997-06-03 04:00:00|2975|2975|2993.75|2993.75|3056.25|3056.25|2950|2950|7833600
865396800000|1997-06-04 04:00:00|2968.75|2968.75|3000|3000|3025|3025|2950|2950|5021000
865483200000|1997-06-05 04:00:00|3000|3000|3006.25|3006.25|3006.25|3006.25|2950|2950|6995800
865569600000|1997-06-06 04:00:00|3000|3000|3062.5|3062.5|3100|3100|2993.75|2993.75|7679600
865828800000|1997-06-09 04:00:00|3062.5|3062.5|3075|3075|3081.25|3081.25|3037.5|3037.5|6117800
865915200000|1997-06-10 04:00:00|3062.5|3062.5|3050|3050|3106.25|3106.25|3037.5|3037.5|6280000
866001600000|1997-06-11 04:00:00|3068.75|3068.75|3100|3100|3125|3125|3068.75|3068.75|6935000
866088000000|1997-06-12 04:00:00|3125|3125|3181.25|3181.25|3200|3200|3106.25|3106.25|7525600
866174400000|1997-06-13 04:00:00|3187.5|3187.5|3187.5|3187.5|3206.25|3206.25|3143.75|3143.75|7596000
866433600000|1997-06-16 04:00:00|3193.75|3193.75|3218.75|3218.75|3256.25|3256.25|3193.75|3193.75|5363600
866520000000|1997-06-17 04:00:00|3206.25|3206.25|3181.25|3181.25|3225|3225|3168.75|3168.75|5356800
866606400000|1997-06-18 04:00:00|3175|3175|3168.75|3168.75|3187.5|3187.5|3156.25|3156.25|5326200
866692800000|1997-06-19 04:00:00|3162.5|3162.5|3143.75|3143.75|3187.5|3187.5|3125|3125|6025600
866779200000|1997-06-20 04:00:00|3137.5|3137.5|3175|3175|3181.25|3181.25|3131.25|3131.25|12196800
867038400000|1997-06-23 04:00:00|3181.25|3181.25|3087.5|3087.5|3193.75|3193.75|3081.25|3081.25|5543200
867124800000|1997-06-24 04:00:00|3100|3100|3125|3125|3125|3125|3025|3025|7781600
867211200000|1997-06-25 04:00:00|3112.5|3112.5|3046.875|3046.875|3118.75|3118.75|2981.25|2981.25|8845000
867297600000|1997-06-26 04:00:00|3046.875|3046.875|3059.375|3059.375|3118.75|3118.75|3037.5|3037.5|7091400
867384000000|1997-06-27 04:00:00|3081.25|3081.25|3021.875|3021.875|3125|3125|3021.875|3021.875|4714800
867643200000|1997-06-30 04:00:00|3087.5|3087.5|3062.5|3062.5|3093.75|3093.75|2990.625|2990.625|7484400
867729600000|1997-07-01 04:00:00|3075|3075|3162.5|3162.5|3165.625|3165.625|3062.5|3062.5|5499800
867816000000|1997-07-02 04:00:00|3187.5|3187.5|3156.25|3156.25|3187.5|3187.5|3106.25|3106.25|6405400
867902400000|1997-07-03 04:00:00|3206.25|3206.25|3231.25|3231.25|3246.875|3246.875|3203.125|3203.125|4547000
868248000000|1997-07-07 04:00:00|3250|3250|3165.625|3165.625|3281.25|3281.25|3153.125|3153.125|6574000
868334400000|1997-07-08 04:00:00|3165.625|3165.625|3178.125|3178.125|3178.125|3178.125|3137.5|3137.5|4001400
868420800000|1997-07-09 04:00:00|3178.125|3178.125|3096.875|3096.875|3178.125|3178.125|3040.625|3040.625|8089000
868507200000|1997-07-10 04:00:00|3143.75|3143.75|3090.625|3090.625|3150|3150|3040.625|3040.625|6032600
868593600000|1997-07-11 04:00:00|3096.875|3096.875|3087.5|3087.5|3125|3125|3078.125|3078.125|4293400
868852800000|1997-07-14 04:00:00|3071.875|3071.875|3037.5|3037.5|3078.125|3078.125|3000|3000|6151000
868939200000|1997-07-15 04:00:00|3037.5|3037.5|3112.5|3112.5|3115.625|3115.625|3000|3000|7860000
869025600000|1997-07-16 04:00:00|3121.875|3121.875|3137.5|3137.5|3175|3175|3118.75|3118.75|7057200
869112000000|1997-07-17 04:00:00|3162.5|3162.5|3143.75|3143.75|3175|3175|3125|3125|6227800
869198400000|1997-07-18 04:00:00|3146.875|3146.875|3021.875|3021.875|3153.125|3153.125|3018.75|3018.75|8236400
869457600000|1997-07-21 04:00:00|3100|3100|3065.625|3065.625|3112.5|3112.5|3028.125|3028.125|6906800
869544000000|1997-07-22 04:00:00|3125|3125|3143.75|3143.75|3159.375|3159.375|3112.5|3112.5|7632400
869630400000|1997-07-23 04:00:00|3150|3150|3071.875|3071.875|3156.25|3156.25|3059.375|3059.375|6572600
869716800000|1997-07-24 04:00:00|3078.125|3078.125|3100|3100|3100|3100|3028.125|3028.125|7297400
869803200000|1997-07-25 04:00:00|3106.25|3106.25|3140.625|3140.625|3150|3150|3093.75|3093.75|6518200
870062400000|1997-07-28 04:00:00|3150|3150|3168.75|3168.75|3196.875|3196.875|3150|3150|4927800
870148800000|1997-07-29 04:00:00|3159.375|3159.375|3137.5|3137.5|3162.5|3162.5|3118.75|3118.75|3957200
870235200000|1997-07-30 04:00:00|3168.75|3168.75|3196.875|3196.875|3203.125|3203.125|3156.25|3156.25|5448200
870321600000|1997-07-31 04:00:00|3200|3200|3212.5|3212.5|3259.375|3259.375|3187.5|3187.5|6094800
870408000000|1997-08-01 04:00:00|3212.5|3212.5|3181.25|3181.25|3237.5|3237.5|3103.125|3103.125|6366000
870667200000|1997-08-04 04:00:00|3175|3175|3200|3200|3218.75|3218.75|3168.75|3168.75|4251600
870753600000|1997-08-05 04:00:00|3200|3200|3178.125|3178.125|3200|3200|3153.125|3153.125|3622400
870840000000|1997-08-06 04:00:00|3168.75|3168.75|3243.75|3243.75|3271.875|3271.875|3168.75|3168.75|5962000
870926400000|1997-08-07 04:00:00|3237.5|3237.5|3206.25|3206.25|3250|3250|3200|3200|4592400
871012800000|1997-08-08 04:00:00|3156.25|3156.25|3100|3100|3156.25|3156.25|3068.75|3068.75|8378400
871272000000|1997-08-11 04:00:00|3109.375|3109.375|3143.75|3143.75|3184.375|3184.375|3096.875|3096.875|7991800
871358400000|1997-08-12 04:00:00|3150|3150|3125|3125|3171.875|3171.875|3106.25|3106.25|4223600
871444800000|1997-08-13 04:00:00|3115.625|3115.625|3037.5|3037.5|3146.875|3146.875|3000|3000|6829200
871531200000|1997-08-14 04:00:00|3075|3075|3018.75|3018.75|3084.375|3084.375|2996.875|2996.875|6975800
871617600000|1997-08-15 04:00:00|2993.75|2993.75|2950|2950|3018.75|3018.75|2950|2950|8612800
871876800000|1997-08-18 04:00:00|2959.375|2959.375|3109.375|3109.375|3115.625|3115.625|2931.25|2931.25|7752800
871963200000|1997-08-19 04:00:00|3112.5|3112.5|3112.5|3112.5|3118.75|3118.75|3043.75|3043.75|6263600
872049600000|1997-08-20 04:00:00|3109.375|3109.375|3168.75|3168.75|3178.125|3178.125|3096.875|3096.875|5404600
872136000000|1997-08-21 04:00:00|3181.25|3181.25|3115.625|3115.625|3181.25|3181.25|3075|3075|6575800
872222400000|1997-08-22 04:00:00|3062.5|3062.5|3137.5|3137.5|3143.75|3143.75|3034.375|3034.375|5940400
872481600000|1997-08-25 04:00:00|3146.875|3146.875|3115.625|3115.625|3175|3175|3090.625|3090.625|4864600
872568000000|1997-08-26 04:00:00|3118.75|3118.75|3087.5|3087.5|3140.625|3140.625|3056.25|3056.25|4673200
872654400000|1997-08-27 04:00:00|3075|3075|3162.5|3162.5|3171.875|3171.875|3046.875|3046.875|6275800
872740800000|1997-08-28 04:00:00|3153.125|3153.125|3093.75|3093.75|3159.375|3159.375|3056.25|3056.25|6612600
872827200000|1997-08-29 04:00:00|3053.125|3053.125|3059.375|3059.375|3109.375|3109.375|3053.125|3053.125|5185800
873172800000|1997-09-02 04:00:00|3065.625|3065.625|3200|3200|3200|3200|3065.625|3065.625|7628000
873259200000|1997-09-03 04:00:00|3200|3200|3206.25|3206.25|3225|3225|3143.75|3143.75|5648200
873345600000|1997-09-04 04:00:00|3193.75|3193.75|3212.5|3212.5|3237.5|3237.5|3162.5|3162.5|5301200
873432000000|1997-09-05 04:00:00|3234.375|3234.375|3200|3200|3250|3250|3153.125|3153.125|4812400
873691200000|1997-09-08 04:00:00|3225|3225|3212.5|3212.5|3246.875|3246.875|3196.875|3196.875|4996200
873777600000|1997-09-09 04:00:00|3212.5|3212.5|3225|3225|3246.875|3246.875|3171.875|3171.875|4729400
873864000000|1997-09-10 04:00:00|3187.5|3187.5|3146.875|3146.875|3215.625|3215.625|3140.625|3140.625|4207600
873950400000|1997-09-11 04:00:00|3128.125|3128.125|3106.25|3106.25|3140.625|3140.625|3059.375|3059.375|6399000
874036800000|1997-09-12 04:00:00|3112.5|3112.5|3153.125|3153.125|3153.125|3153.125|3065.625|3065.625|4993800
874296000000|1997-09-15 04:00:00|3131.25|3131.25|3137.5|3137.5|3181.25|3181.25|3131.25|3131.25|3788800
874382400000|1997-09-16 04:00:00|3156.25|3156.25|3231.25|3231.25|3259.375|3259.375|3156.25|3156.25|6198000
874468800000|1997-09-17 04:00:00|3246.875|3246.875|3231.25|3231.25|3275|3275|3218.75|3218.75|6178200
874555200000|1997-09-18 04:00:00|3221.875|3221.875|3300|3300|3362.5|3362.5|3221.875|3221.875|8687800
874641600000|1997-09-19 04:00:00|3300|3300|3290.625|3290.625|3300|3300|3250|3250|9635200
874900800000|1997-09-22 04:00:00|3296.875|3296.875|3209.375|3209.375|3303.125|3303.125|3162.5|3162.5|7062200
874987200000|1997-09-23 04:00:00|3206.25|3206.25|3256.25|3256.25|3262.5|3262.5|3193.75|3193.75|5257200
875073600000|1997-09-24 04:00:00|3259.375|3259.375|3209.375|3209.375|3287.5|3287.5|3206.25|3206.25|5033600
875160000000|1997-09-25 04:00:00|3221.875|3221.875|3193.75|3193.75|3275|3275|3190.625|3190.625|7023200
875246400000|1997-09-26 04:00:00|3200|3200|3212.5|3212.5|3215.625|3215.625|3175|3175|5748200
875505600000|1997-09-29 04:00:00|3187.5|3187.5|3240.625|3240.625|3256.25|3256.25|3178.125|3178.125|4440600
875592000000|1997-09-30 04:00:00|3218.75|3218.75|3203.125|3203.125|3262.5|3262.5|3193.75|3193.75|5220000
875678400000|1997-10-01 04:00:00|3212.5|3212.5|3265.625|3265.625|3287.5|3287.5|3206.25|3206.25|4924800
875764800000|1997-10-02 04:00:00|3250|3250|3246.875|3246.875|3262.5|3262.5|3215.625|3215.625|5223800
875851200000|1997-10-03 04:00:00|3281.25|3281.25|3259.375|3259.375|3321.875|3321.875|3206.25|3206.25|7079800
876110400000|1997-10-06 04:00:00|3325|3325|3337.5|3337.5|3343.75|3343.75|3287.5|3287.5|5050800
876196800000|1997-10-07 04:00:00|3331.25|3331.25|3340.625|3340.625|3343.75|3343.75|3303.125|3303.125|5076600
876283200000|1997-10-08 04:00:00|3306.25|3306.25|3262.5|3262.5|3325|3325|3218.75|3218.75|7378800
876369600000|1997-10-09 04:00:00|3228.125|3228.125|3240.625|3240.625|3265.625|3265.625|3228.125|3228.125|5426600
876456000000|1997-10-10 04:00:00|3221.875|3221.875|3228.125|3228.125|3240.625|3240.625|3181.25|3181.25|6502800
876715200000|1997-10-13 04:00:00|3243.75|3243.75|3228.125|3228.125|3256.25|3256.25|3218.75|3218.75|3190200
876801600000|1997-10-14 04:00:00|3246.875|3246.875|3228.125|3228.125|3253.125|3253.125|3178.125|3178.125|5696400
876888000000|1997-10-15 04:00:00|3212.5|3212.5|3240.625|3240.625|3259.375|3259.375|3212.5|3212.5|4588600
876974400000|1997-10-16 04:00:00|3262.5|3262.5|3200|3200|3278.125|3278.125|3168.75|3168.75|5455800
877060800000|1997-10-17 04:00:00|3168.75|3168.75|3181.25|3181.25|3221.875|3221.875|3153.125|3153.125|6881200
877320000000|1997-10-20 04:00:00|3178.125|3178.125|3250|3250|3256.25|3256.25|3153.125|3153.125|6191200
877406400000|1997-10-21 04:00:00|3259.375|3259.375|3256.25|3256.25|3265.625|3265.625|3218.75|3218.75|5722400
877492800000|1997-10-22 04:00:00|3262.5|3262.5|3243.75|3243.75|3265.625|3265.625|3231.25|3231.25|3933000
877579200000|1997-10-23 04:00:00|3193.75|3193.75|3156.25|3156.25|3237.5|3237.5|3128.125|3128.125|7015000
877665600000|1997-10-24 04:00:00|3193.75|3193.75|3131.25|3131.25|3196.875|3196.875|3084.375|3084.375|8603000
877928400000|1997-10-27 05:00:00|3137.5|3137.5|2900|2900|3190.625|3190.625|2893.75|2893.75|9033200
878014800000|1997-10-28 05:00:00|2856.25|2856.25|3071.875|3071.875|3075|3075|2737.5|2737.5|16341400
878101200000|1997-10-29 05:00:00|3062.5|3062.5|3015.625|3015.625|3062.5|3062.5|2975|2975|9531000
878187600000|1997-10-30 05:00:00|2987.5|2987.5|3034.375|3034.375|3081.25|3081.25|2975|2975|7983400
878274000000|1997-10-31 05:00:00|3062.5|3062.5|3071.875|3071.875|3093.75|3093.75|2971.875|2971.875|6127000
878533200000|1997-11-03 05:00:00|3106.25|3106.25|3112.5|3112.5|3175|3175|3093.75|3093.75|6870800
878619600000|1997-11-04 05:00:00|3100|3100|3128.125|3128.125|3140.625|3140.625|3075|3075|5495400
878706000000|1997-11-05 05:00:00|3128.125|3128.125|3093.75|3093.75|3143.75|3143.75|3068.75|3068.75|5480200
878792400000|1997-11-06 05:00:00|3084.375|3084.375|3062.5|3062.5|3100|3100|3028.125|3028.125|5783800
878878800000|1997-11-07 05:00:00|3000|3000|3006.25|3006.25|3028.125|3028.125|2946.875|2946.875|6174400
879138000000|1997-11-10 05:00:00|3056.25|3056.25|2984.375|2984.375|3062.5|3062.5|2962.5|2962.5|5442000
879224400000|1997-11-11 05:00:00|3000|3000|2990.625|2990.625|3034.375|3034.375|2978.125|2978.125|4480400
879310800000|1997-11-12 05:00:00|2940.625|2940.625|2943.75|2943.75|2984.375|2984.375|2931.25|2931.25|5303200
879397200000|1997-11-13 05:00:00|2975|2975|2993.75|2993.75|3003.125|3003.125|2953.125|2953.125|5824800
879483600000|1997-11-14 05:00:00|3015.625|3015.625|3046.875|3046.875|3071.875|3071.875|2981.25|2981.25|4677400
879742800000|1997-11-17 05:00:00|3087.5|3087.5|3096.875|3096.875|3131.25|3131.25|3059.375|3059.375|5831000
879829200000|1997-11-18 05:00:00|3109.375|3109.375|3109.375|3109.375|3143.75|3143.75|3100|3100|5745600
879915600000|1997-11-19 05:00:00|3100|3100|3103.125|3103.125|3121.875|3121.875|3068.75|3068.75|5970200
880002000000|1997-11-20 05:00:00|3103.125|3103.125|3134.375|3134.375|3171.875|3171.875|3075|3075|6379400
880088400000|1997-11-21 05:00:00|3150|3150|3196.875|3196.875|3206.25|3206.25|3125|3125|7657000
880347600000|1997-11-24 05:00:00|3168.75|3168.75|3143.75|3143.75|3190.625|3190.625|3121.875|3121.875|5392600
880434000000|1997-11-25 05:00:00|3146.875|3146.875|3056.25|3056.25|3156.25|3156.25|3018.75|3018.75|8502200
880520400000|1997-11-26 05:00:00|3046.875|3046.875|3059.375|3059.375|3096.875|3096.875|3043.75|3043.75|4306800
880693200000|1997-11-28 05:00:00|3065.625|3065.625|3050|3050|3075|3075|3046.875|3046.875|1687000
880952400000|1997-12-01 05:00:00|3050|3050|3078.125|3078.125|3087.5|3087.5|3000|3000|6020000
881038800000|1997-12-02 05:00:00|3065.625|3065.625|3059.375|3059.375|3112.5|3112.5|3053.125|3053.125|6232200
881125200000|1997-12-03 05:00:00|3053.125|3053.125|3121.875|3121.875|3159.375|3159.375|3053.125|3053.125|6535400
881211600000|1997-12-04 05:00:00|3146.875|3146.875|3115.625|3115.625|3162.5|3162.5|3106.25|3106.25|5542400
881298000000|1997-12-05 05:00:00|3121.875|3121.875|3200|3200|3237.5|3237.5|3121.875|3121.875|8512800
881557200000|1997-12-08 05:00:00|3206.25|3206.25|3159.375|3159.375|3212.5|3212.5|3140.625|3140.625|6511600
881643600000|1997-12-09 05:00:00|3162.5|3162.5|3118.75|3118.75|3171.875|3171.875|3106.25|3106.25|5285800
881730000000|1997-12-10 05:00:00|3115.625|3115.625|3137.5|3137.5|3159.375|3159.375|3103.125|3103.125|4514800
881816400000|1997-12-11 05:00:00|3146.875|3146.875|3118.75|3118.75|3181.25|3181.25|3100|3100|5643600
881902800000|1997-12-12 05:00:00|3118.75|3118.75|3100|3100|3121.875|3121.875|3078.125|3078.125|5222600
882162000000|1997-12-15 05:00:00|3106.25|3106.25|3140.625|3140.625|3162.5|3162.5|3106.25|3106.25|4912200
882248400000|1997-12-16 05:00:00|3159.375|3159.375|3178.125|3178.125|3193.75|3193.75|3150|3150|4801400
882334800000|1997-12-17 05:00:00|3187.5|3187.5|3137.5|3137.5|3193.75|3193.75|3121.875|3121.875|4614000
882421200000|1997-12-18 05:00:00|3125|3125|3084.375|3084.375|3162.5|3162.5|3081.25|3081.25|5826600
882507600000|1997-12-19 05:00:00|3040.625|3040.625|3012.5|3012.5|3059.375|3059.375|2962.5|2962.5|11471600
882766800000|1997-12-22 05:00:00|3012.5|3012.5|3015.625|3015.625|3065.625|3065.625|2990.625|2990.625|5348200
882853200000|1997-12-23 05:00:00|3028.125|3028.125|3009.375|3009.375|3068.75|3068.75|2978.125|2978.125|5072600
882939600000|1997-12-24 05:00:00|3021.875|3021.875|3006.25|3006.25|3053.125|3053.125|2996.875|2996.875|2933600
883112400000|1997-12-26 05:00:00|3015.625|3015.625|3034.375|3034.375|3053.125|3053.125|3015.625|3015.625|1804800
883371600000|1997-12-29 05:00:00|3046.875|3046.875|3078.125|3078.125|3096.875|3096.875|3028.125|3028.125|4542200
883458000000|1997-12-30 05:00:00|3118.75|3118.75|3115.625|3115.625|3125|3125|3056.25|3056.25|5638800
883544400000|1997-12-31 05:00:00|3081.25|3081.25|3059.375|3059.375|3087.5|3087.5|3037.5|3037.5|6946600
883717200000|1998-01-02 05:00:00|3053.125|3053.125|3093.75|3093.75|3103.125|3103.125|3046.875|3046.875|5657200
883976400000|1998-01-05 05:00:00|3100|3100|3059.375|3059.375|3109.375|3109.375|3015.625|3015.625|8728400
884062800000|1998-01-06 05:00:00|3006.25|3006.25|2950|2950|3028.125|3028.125|2931.25|2931.25|9009200
884149200000|1998-01-07 05:00:00|2953.125|2953.125|3043.75|3043.75|3046.875|3046.875|2943.75|2943.75|11663600
884235600000|1998-01-08 05:00:00|3031.25|3031.25|2978.125|2978.125|3050|3050|2975|2975|6357600
884322000000|1998-01-09 05:00:00|2978.125|2978.125|2906.25|2906.25|2984.375|2984.375|2878.125|2878.125|8060600
884581200000|1998-01-12 05:00:00|2837.5|2837.5|2937.5|2937.5|2950|2950|2831.25|2831.25|8362400
884667600000|1998-01-13 05:00:00|2975|2975|3003.125|3003.125|3006.25|3006.25|2950|2950|8917000
884754000000|1998-01-14 05:00:00|3009.375|3009.375|3040.625|3040.625|3050|3050|2987.5|2987.5|6375000
884840400000|1998-01-15 05:00:00|3028.125|3028.125|2975|2975|3071.875|3071.875|2962.5|2962.5|8606600
884926800000|1998-01-16 05:00:00|3015.625|3015.625|3040.625|3040.625|3078.125|3078.125|3000|3000|8445600
885272400000|1998-01-20 05:00:00|3034.375|3034.375|3043.75|3043.75|3062.5|3062.5|3015.625|3015.625|6348000
885358800000|1998-01-21 05:00:00|3075|3075|3053.125|3053.125|3096.875|3096.875|3025|3025|6651400
885445200000|1998-01-22 05:00:00|3012.5|3012.5|2978.125|2978.125|3012.5|3012.5|2950|2950|5690600
885531600000|1998-01-23 05:00:00|2978.125|2978.125|2953.125|2953.125|2996.875|2996.875|2909.375|2909.375|5782000
885790800000|1998-01-26 05:00:00|2953.125|2953.125|3012.5|3012.5|3021.875|3021.875|2953.125|2953.125|5868400
885877200000|1998-01-27 05:00:00|3018.75|3018.75|3018.75|3018.75|3050|3050|3009.375|3009.375|5633600
885963600000|1998-01-28 05:00:00|3009.375|3009.375|2959.375|2959.375|3025|3025|2950|2950|8286600
886050000000|1998-01-29 05:00:00|2987.5|2987.5|3037.5|3037.5|3043.75|3043.75|2965.625|2965.625|7859400
886136400000|1998-01-30 05:00:00|3028.125|3028.125|2965.625|2965.625|3031.25|3031.25|2956.25|2956.25|7292800
886395600000|1998-02-02 05:00:00|3037.5|3037.5|3025|3025|3040.625|3040.625|3009.375|3009.375|8728600
886482000000|1998-02-03 05:00:00|3012.5|3012.5|3040.625|3040.625|3062.5|3062.5|3009.375|3009.375|6247200
886568400000|1998-02-04 05:00:00|3028.125|3028.125|3078.125|3078.125|3100|3100|3028.125|3028.125|5810200
886654800000|1998-02-05 05:00:00|3100|3100|3096.875|3096.875|3121.875|3121.875|3068.75|3068.75|6964400
886741200000|1998-02-06 05:00:00|3075|3075|3100|3100|3112.5|3112.5|3075|3075|4877600
887000400000|1998-02-09 05:00:00|3100|3100|3100|3100|3109.375|3109.375|3062.5|3062.5|4775000
887086800000|1998-02-10 05:00:00|3100|3100|3103.125|3103.125|3109.375|3109.375|3078.125|3078.125|5364000
887173200000|1998-02-11 05:00:00|3106.25|3106.25|3134.375|3134.375|3146.875|3146.875|3093.75|3093.75|6246200
887259600000|1998-02-12 05:00:00|3131.25|3131.25|3153.125|3153.125|3171.875|3171.875|3093.75|3093.75|5621400
887346000000|1998-02-13 05:00:00|3143.75|3143.75|3156.25|3156.25|3168.75|3168.75|3131.25|3131.25|4587400
887691600000|1998-02-17 05:00:00|3162.5|3162.5|3106.25|3106.25|3162.5|3162.5|3096.875|3096.875|6091400
887778000000|1998-02-18 05:00:00|3115.625|3115.625|3190.625|3190.625|3203.125|3203.125|3112.5|3112.5|8268600
887864400000|1998-02-19 05:00:00|3193.75|3193.75|3181.25|3181.25|3200|3200|3165.625|3165.625|6107600
887950800000|1998-02-20 05:00:00|3178.125|3178.125|3215.625|3215.625|3221.875|3221.875|3159.375|3159.375|7663400
888210000000|1998-02-23 05:00:00|3171.875|3171.875|3125|3125|3171.875|3171.875|3087.5|3087.5|7695600
888296400000|1998-02-24 05:00:00|3134.375|3134.375|3137.5|3137.5|3159.375|3159.375|3112.5|3112.5|6510400
888382800000|1998-02-25 05:00:00|3146.875|3146.875|3140.625|3140.625|3156.25|3156.25|3112.5|3112.5|3976400
888469200000|1998-02-26 05:00:00|3140.625|3140.625|3153.125|3153.125|3175|3175|3131.25|3131.25|4159400
888555600000|1998-02-27 05:00:00|3146.875|3146.875|3187.5|3187.5|3203.125|3203.125|3140.625|3140.625|5570000
888814800000|1998-03-02 05:00:00|3193.75|3193.75|3175|3175|3206.25|3206.25|3153.125|3153.125|4876200
888901200000|1998-03-03 05:00:00|3175|3175|3212.5|3212.5|3215.625|3215.625|3168.75|3168.75|6857600
888987600000|1998-03-04 05:00:00|3212.5|3212.5|3171.875|3171.875|3221.875|3221.875|3162.5|3162.5|7044800
889074000000|1998-03-05 05:00:00|3143.75|3143.75|3146.875|3146.875|3171.875|3171.875|3128.125|3128.125|6907800
889160400000|1998-03-06 05:00:00|3146.875|3146.875|3137.5|3137.5|3146.875|3146.875|3125|3125|6855600
889419600000|1998-03-09 05:00:00|3146.875|3146.875|3125|3125|3146.875|3146.875|3109.375|3109.375|6186400
889506000000|1998-03-10 05:00:00|3143.75|3143.75|3171.875|3171.875|3178.125|3178.125|3137.5|3137.5|5666800
889592400000|1998-03-11 05:00:00|3200|3200|3196.875|3196.875|3209.375|3209.375|3168.75|3168.75|5641200
889678800000|1998-03-12 05:00:00|3184.375|3184.375|3193.75|3193.75|3200|3200|3159.375|3159.375|4787800
889765200000|1998-03-13 05:00:00|3196.875|3196.875|3215.625|3215.625|3218.75|3218.75|3187.5|3187.5|4476400
890024400000|1998-03-16 05:00:00|3215.625|3215.625|3209.375|3209.375|3221.875|3221.875|3196.875|3196.875|4079200
890110800000|1998-03-17 05:00:00|3200|3200|3146.875|3146.875|3200|3200|3106.25|3106.25|8225600
890197200000|1998-03-18 05:00:00|3159.375|3159.375|3231.25|3231.25|3234.375|3234.375|3146.875|3146.875|7676600
890283600000|1998-03-19 05:00:00|3234.375|3234.375|3240.625|3240.625|3250|3250|3218.75|3218.75|6607600
890370000000|1998-03-20 05:00:00|3250|3250|3356.25|3356.25|3387.5|3387.5|3240.625|3240.625|13996800
890629200000|1998-03-23 05:00:00|3496.875|3496.875|3400|3400|3500|3500|3387.5|3387.5|11944800
890715600000|1998-03-24 05:00:00|3431.25|3431.25|3418.75|3418.75|3437.5|3437.5|3396.875|3396.875|6834400
890802000000|1998-03-25 05:00:00|3434.375|3434.375|3387.5|3387.5|3459.375|3459.375|3371.875|3371.875|5816800
890888400000|1998-03-26 05:00:00|3384.375|3384.375|3409.375|3409.375|3450|3450|3378.125|3378.125|5872800
890974800000|1998-03-27 05:00:00|3421.875|3421.875|3381.25|3381.25|3428.125|3428.125|3346.875|3346.875|4927000
891234000000|1998-03-30 05:00:00|3387.5|3387.5|3396.875|3396.875|3415.625|3415.625|3334.375|3334.375|4611400
891320400000|1998-03-31 05:00:00|3425|3425|3381.25|3381.25|3425|3425|3359.375|3359.375|5460200
891406800000|1998-04-01 05:00:00|3387.5|3387.5|3446.875|3446.875|3450|3450|3368.75|3368.75|6543000
891493200000|1998-04-02 05:00:00|3434.375|3434.375|3493.75|3493.75|3496.875|3496.875|3434.375|3434.375|5598000
891579600000|1998-04-03 05:00:00|3493.75|3493.75|3459.375|3459.375|3496.875|3496.875|3437.5|3437.5|4499400
891835200000|1998-04-06 04:00:00|3465.625|3465.625|3421.875|3421.875|3487.5|3487.5|3421.875|3421.875|4957800
891921600000|1998-04-07 04:00:00|3421.875|3421.875|3387.5|3387.5|3440.625|3440.625|3356.25|3356.25|4785800
892008000000|1998-04-08 04:00:00|3390.625|3390.625|3306.25|3306.25|3396.875|3396.875|3268.75|3268.75|6489400
892094400000|1998-04-09 04:00:00|3306.25|3306.25|3337.5|3337.5|3353.125|3353.125|3306.25|3306.25|3923800
892440000000|1998-04-13 04:00:00|3353.125|3353.125|3384.375|3384.375|3396.875|3396.875|3325|3325|7069000
892526400000|1998-04-14 04:00:00|3371.875|3371.875|3359.375|3359.375|3381.25|3381.25|3331.25|3331.25|4570600
892612800000|1998-04-15 04:00:00|3393.75|3393.75|3434.375|3434.375|3446.875|3446.875|3362.5|3362.5|6696600
892699200000|1998-04-16 04:00:00|3443.75|3443.75|3515.625|3515.625|3550|3550|3425|3425|13343800
892785600000|1998-04-17 04:00:00|3546.875|3546.875|3603.125|3603.125|3618.75|3618.75|3521.875|3521.875|8564200
893044800000|1998-04-20 04:00:00|3650|3650|3646.875|3646.875|3662.5|3662.5|3603.125|3603.125|9191200
893131200000|1998-04-21 04:00:00|3662.5|3662.5|3665.625|3665.625|3671.875|3671.875|3618.75|3618.75|6586800
893217600000|1998-04-22 04:00:00|3678.125|3678.125|3646.875|3646.875|3684.375|3684.375|3634.375|3634.375|6757400
893304000000|1998-04-23 04:00:00|3634.375|3634.375|3687.5|3687.5|3700|3700|3634.375|3634.375|6900400
893390400000|1998-04-24 04:00:00|3696.875|3696.875|3675|3675|3734.375|3734.375|3675|3675|6812800
893649600000|1998-04-27 04:00:00|3653.125|3653.125|3715.625|3715.625|3731.25|3731.25|3653.125|3653.125|8799600
893736000000|1998-04-28 04:00:00|3725|3725|3668.75|3668.75|3725|3725|3643.75|3643.75|8246800
893822400000|1998-04-29 04:00:00|3668.75|3668.75|3646.875|3646.875|3681.25|3681.25|3646.875|3646.875|6034400
893908800000|1998-04-30 04:00:00|3650|3650|3653.125|3653.125|3671.875|3671.875|3615.625|3615.625|5509000
893995200000|1998-05-01 04:00:00|3700|3700|3781.25|3781.25|3793.75|3793.75|3690.625|3690.625|6990000
894254400000|1998-05-04 04:00:00|3800|3800|3737.5|3737.5|3800|3800|3721.875|3721.875|5818400
894340800000|1998-05-05 04:00:00|3706.25|3706.25|3700|3700|3750|3750|3675|3675|4732400
894427200000|1998-05-06 04:00:00|3703.125|3703.125|3721.875|3721.875|3756.25|3756.25|3703.125|3703.125|6039600
894513600000|1998-05-07 04:00:00|3709.375|3709.375|3662.5|3662.5|3712.5|3712.5|3650|3650|4493400
894600000000|1998-05-08 04:00:00|3659.375|3659.375|3659.375|3659.375|3721.875|3721.875|3615.625|3615.625|5905600
894859200000|1998-05-11 04:00:00|3625|3625|3646.875|3646.875|3665.625|3665.625|3609.375|3609.375|5657600
894945600000|1998-05-12 04:00:00|3650|3650|3690.625|3690.625|3700|3700|3646.875|3646.875|6134000
895032000000|1998-05-13 04:00:00|3681.25|3681.25|3681.25|3681.25|3725|3725|3668.75|3668.75|7167400
895118400000|1998-05-14 04:00:00|3678.125|3678.125|3681.25|3681.25|3693.75|3693.75|3646.875|3646.875|6716800
895204800000|1998-05-15 04:00:00|3687.5|3687.5|3684.375|3684.375|3737.5|3737.5|3684.375|3684.375|7685600
895464000000|1998-05-18 04:00:00|3684.375|3684.375|3628.125|3628.125|3696.875|3696.875|3618.75|3618.75|5775200
895550400000|1998-05-19 04:00:00|3631.25|3631.25|3615.625|3615.625|3646.875|3646.875|3581.25|3581.25|5134800
895636800000|1998-05-20 04:00:00|3606.25|3606.25|3562.5|3562.5|3628.125|3628.125|3537.5|3537.5|5500600
895723200000|1998-05-21 04:00:00|3553.125|3553.125|3518.75|3518.75|3578.125|3578.125|3490.625|3490.625|6806000
895809600000|1998-05-22 04:00:00|3540.625|3540.625|3528.125|3528.125|3540.625|3540.625|3509.375|3509.375|3497400
896155200000|1998-05-26 04:00:00|3540.625|3540.625|3478.125|3478.125|3540.625|3540.625|3478.125|3478.125|4287400
896241600000|1998-05-27 04:00:00|3481.25|3481.25|3518.75|3518.75|3537.5|3537.5|3450|3450|6390400
896328000000|1998-05-28 04:00:00|3525|3525|3546.875|3546.875|3556.25|3556.25|3500|3500|5085000
896414400000|1998-05-29 04:00:00|3546.875|3546.875|3525|3525|3562.5|3562.5|3496.875|3496.875|7007600
896673600000|1998-06-01 04:00:00|3525|3525|3531.25|3531.25|3534.375|3534.375|3493.75|3493.75|4731600
896760000000|1998-06-02 04:00:00|3550|3550|3496.875|3496.875|3553.125|3553.125|3478.125|3478.125|5323400
896846400000|1998-06-03 04:00:00|3468.75|3468.75|3450|3450|3515.625|3515.625|3450|3450|4464200
896932800000|1998-06-04 04:00:00|3453.125|3453.125|3515.625|3515.625|3525|3525|3453.125|3453.125|7548400
897019200000|1998-06-05 04:00:00|3528.125|3528.125|3590.625|3590.625|3593.75|3593.75|3515.625|3515.625|7094800
897278400000|1998-06-08 04:00:00|3590.625|3590.625|3559.375|3559.375|3590.625|3590.625|3546.875|3546.875|4719800
897364800000|1998-06-09 04:00:00|3537.5|3537.5|3496.875|3496.875|3546.875|3546.875|3478.125|3478.125|5419000
897451200000|1998-06-10 04:00:00|3484.375|3484.375|3440.625|3440.625|3525|3525|3431.25|3431.25|6212000
897537600000|1998-06-11 04:00:00|3487.5|3487.5|3403.125|3403.125|3487.5|3487.5|3368.75|3368.75|8526400
897624000000|1998-06-12 04:00:00|3409.375|3409.375|3465.625|3465.625|3478.125|3478.125|3387.5|3387.5|6003600
897883200000|1998-06-15 04:00:00|3450|3450|3425|3425|3456.25|3456.25|3406.25|3406.25|5845200
897969600000|1998-06-16 04:00:00|3425|3425|3478.125|3478.125|3496.875|3496.875|3393.75|3393.75|6156400
898056000000|1998-06-17 04:00:00|3518.75|3518.75|3550|3550|3575|3575|3496.875|3496.875|7932600
898142400000|1998-06-18 04:00:00|3537.5|3537.5|3537.5|3537.5|3546.875|3546.875|3493.75|3493.75|4856000
898228800000|1998-06-19 04:00:00|3550|3550|3503.125|3503.125|3571.875|3571.875|3503.125|3503.125|8165000
898488000000|1998-06-22 04:00:00|3503.125|3503.125|3531.25|3531.25|3578.125|3578.125|3503.125|3503.125|5644200
898574400000|1998-06-23 04:00:00|3556.25|3556.25|3590.625|3590.625|3593.75|3593.75|3553.125|3553.125|7104600
898660800000|1998-06-24 04:00:00|3600|3600|3621.875|3621.875|3621.875|3621.875|3578.125|3578.125|8119400
898747200000|1998-06-25 04:00:00|3621.875|3621.875|3625|3625|3653.125|3653.125|3600|3600|6378000
898833600000|1998-06-26 04:00:00|3637.5|3637.5|3612.5|3612.5|3650|3650|3581.25|3581.25|4093800
899092800000|1998-06-29 04:00:00|3609.375|3609.375|3575|3575|3615.625|3615.625|3575|3575|4505200
899179200000|1998-06-30 04:00:00|3612.5|3612.5|3568.75|3568.75|3650|3650|3562.5|3562.5|7696600
899265600000|1998-07-01 04:00:00|3603.125|3603.125|3646.875|3646.875|3646.875|3646.875|3578.125|3578.125|5924800
899352000000|1998-07-02 04:00:00|3615.625|3615.625|3643.75|3643.75|3690.625|3690.625|3612.5|3612.5|5185400
899697600000|1998-07-06 04:00:00|3634.375|3634.375|3665.625|3665.625|3671.875|3671.875|3631.25|3631.25|3681000
899784000000|1998-07-07 04:00:00|3653.125|3653.125|3637.5|3637.5|3668.75|3668.75|3634.375|3634.375|4602000
899870400000|1998-07-08 04:00:00|3637.5|3637.5|3659.375|3659.375|3671.875|3671.875|3637.5|3637.5|3933000
899956800000|1998-07-09 04:00:00|3621.875|3621.875|3587.5|3587.5|3640.625|3640.625|3540.625|3540.625|4539000
900043200000|1998-07-10 04:00:00|3575|3575|3584.375|3584.375|3618.75|3618.75|3556.25|3556.25|3501600
900302400000|1998-07-13 04:00:00|3575|3575|3525|3525|3578.125|3578.125|3503.125|3503.125|5097000
900388800000|1998-07-14 04:00:00|3512.5|3512.5|3603.125|3603.125|3612.5|3612.5|3512.5|3512.5|5308200
900475200000|1998-07-15 04:00:00|3590.625|3590.625|3581.25|3581.25|3612.5|3612.5|3565.625|3565.625|4996400
900561600000|1998-07-16 04:00:00|3575|3575|3568.75|3568.75|3578.125|3578.125|3506.25|3506.25|3553800
900648000000|1998-07-17 04:00:00|3578.125|3578.125|3618.75|3618.75|3621.875|3621.875|3550|3550|5255400
900907200000|1998-07-20 04:00:00|3612.5|3612.5|3528.125|3528.125|3618.75|3618.75|3503.125|3503.125|4437200
900993600000|1998-07-21 04:00:00|3528.125|3528.125|3509.375|3509.375|3571.875|3571.875|3500|3500|5052600
901080000000|1998-07-22 04:00:00|3521.875|3521.875|3590.625|3590.625|3600|3600|3500|3500|6580800
901166400000|1998-07-23 04:00:00|3575|3575|3506.25|3506.25|3593.75|3593.75|3493.75|3493.75|5232200
901252800000|1998-07-24 04:00:00|3490.625|3490.625|3518.75|3518.75|3540.625|3540.625|3481.25|3481.25|4443200
901512000000|1998-07-27 04:00:00|3500|3500|3571.875|3571.875|3575|3575|3490.625|3490.625|5454600
901598400000|1998-07-28 04:00:00|3537.5|3537.5|3481.25|3481.25|3553.125|3553.125|3409.375|3409.375|7048000
901684800000|1998-07-29 04:00:00|3484.375|3484.375|3534.375|3534.375|3537.5|3537.5|3465.625|3465.625|6626000
901771200000|1998-07-30 04:00:00|3546.875|3546.875|3606.25|3606.25|3612.5|3612.5|3537.5|3537.5|6466400
901857600000|1998-07-31 04:00:00|3600|3600|3512.5|3512.5|3600|3600|3481.25|3481.25|6531800
902116800000|1998-08-03 04:00:00|3481.25|3481.25|3425|3425|3481.25|3481.25|3403.125|3403.125|4916200
902203200000|1998-08-04 04:00:00|3437.5|3437.5|3356.25|3356.25|3459.375|3459.375|3350|3350|8166400
902289600000|1998-08-05 04:00:00|3356.25|3356.25|3309.375|3309.375|3356.25|3356.25|3200|3200|8691200
902376000000|1998-08-06 04:00:00|3296.875|3296.875|3246.875|3246.875|3300|3300|3200|3200|6186200
902462400000|1998-08-07 04:00:00|3253.125|3253.125|3346.875|3346.875|3381.25|3381.25|3228.125|3228.125|9887800
902721600000|1998-08-10 04:00:00|3340.625|3340.625|3381.25|3381.25|3428.125|3428.125|3318.75|3318.75|8466400
902808000000|1998-08-11 04:00:00|3365.625|3365.625|3400|3400|3425|3425|3290.625|3290.625|9340200
902894400000|1998-08-12 04:00:00|3378.125|3378.125|3353.125|3353.125|3415.625|3415.625|3306.25|3306.25|6537600
902980800000|1998-08-13 04:00:00|3356.25|3356.25|3409.375|3409.375|3412.5|3412.5|3346.875|3346.875|7045400
903067200000|1998-08-14 04:00:00|3409.375|3409.375|3418.75|3418.75|3459.375|3459.375|3396.875|3396.875|7487000
903326400000|1998-08-17 04:00:00|3393.75|3393.75|3481.25|3481.25|3496.875|3496.875|3390.625|3390.625|6727400
903412800000|1998-08-18 04:00:00|3450|3450|3509.375|3509.375|3521.875|3521.875|3437.5|3437.5|6616200
903499200000|1998-08-19 04:00:00|3503.125|3503.125|3537.5|3537.5|3540.625|3540.625|3493.75|3493.75|4940000
903585600000|1998-08-20 04:00:00|3540.625|3540.625|3565.625|3565.625|3603.125|3603.125|3506.25|3506.25|6579600
903672000000|1998-08-21 04:00:00|3550|3550|3543.75|3543.75|3568.75|3568.75|3478.125|3478.125|8529000
903931200000|1998-08-24 04:00:00|3575|3575|3528.125|3528.125|3581.25|3581.25|3500|3500|6788000
904017600000|1998-08-25 04:00:00|3540.625|3540.625|3518.75|3518.75|3584.375|3584.375|3500|3500|5832200
904104000000|1998-08-26 04:00:00|3478.125|3478.125|3518.75|3518.75|3543.75|3543.75|3475|3475|5838200
904190400000|1998-08-27 04:00:00|3475|3475|3462.5|3462.5|3531.25|3531.25|3462.5|3462.5|10116000
904276800000|1998-08-28 04:00:00|3462.5|3462.5|3378.125|3378.125|3490.625|3490.625|3365.625|3365.625|9069000
904536000000|1998-08-31 04:00:00|3396.875|3396.875|3271.875|3271.875|3456.25|3456.25|3250|3250|12508200
904622400000|1998-09-01 04:00:00|3225|3225|3318.75|3318.75|3331.25|3331.25|3106.25|3106.25|12234000
904708800000|1998-09-02 04:00:00|3312.5|3312.5|3200|3200|3334.375|3334.375|3175|3175|8673400
904795200000|1998-09-03 04:00:00|3168.75|3168.75|3196.875|3196.875|3225|3225|3100|3100|10650800
904881600000|1998-09-04 04:00:00|3225|3225|3303.125|3303.125|3325|3325|3168.75|3168.75|10957200
905227200000|1998-09-08 04:00:00|3356.25|3356.25|3371.875|3371.875|3384.375|3384.375|3287.5|3287.5|7906600
905313600000|1998-09-09 04:00:00|3371.875|3371.875|3434.375|3434.375|3462.5|3462.5|3353.125|3353.125|7495600
905400000000|1998-09-10 04:00:00|3418.75|3418.75|3484.375|3484.375|3534.375|3534.375|3368.75|3368.75|11874600
905486400000|1998-09-11 04:00:00|3490.625|3490.625|3528.125|3528.125|3546.875|3546.875|3431.25|3431.25|8212600
905745600000|1998-09-14 04:00:00|3540.625|3540.625|3525|3525|3571.875|3571.875|3512.5|3512.5|6053000
905832000000|1998-09-15 04:00:00|3503.125|3503.125|3562.5|3562.5|3578.125|3578.125|3503.125|3503.125|4965000
905918400000|1998-09-16 04:00:00|3550|3550|3490.625|3490.625|3553.125|3553.125|3434.375|3434.375|6489800
906004800000|1998-09-17 04:00:00|3453.125|3453.125|3428.125|3428.125|3468.75|3468.75|3418.75|3418.75|4934200
906091200000|1998-09-18 04:00:00|3400|3400|3406.25|3406.25|3409.375|3409.375|3321.875|3321.875|11704200
906350400000|1998-09-21 04:00:00|3356.25|3356.25|3409.375|3409.375|3428.125|3428.125|3340.625|3340.625|5271000
906436800000|1998-09-22 04:00:00|3421.875|3421.875|3353.125|3353.125|3421.875|3421.875|3325|3325|6485400
906523200000|1998-09-23 04:00:00|3375|3375|3515.625|3515.625|3518.75|3518.75|3371.875|3371.875|8326800
906609600000|1998-09-24 04:00:00|3481.25|3481.25|3468.75|3468.75|3528.125|3528.125|3440.625|3440.625|7023400
906696000000|1998-09-25 04:00:00|3440.625|3440.625|3418.75|3418.75|3493.75|3493.75|3415.625|3415.625|5446600
906955200000|1998-09-28 04:00:00|3421.875|3421.875|3403.125|3403.125|3450|3450|3375|3375|5493600
907041600000|1998-09-29 04:00:00|3428.125|3428.125|3562.5|3562.5|3562.5|3562.5|3381.25|3381.25|9665400
907128000000|1998-09-30 04:00:00|3550|3550|3531.25|3531.25|3556.25|3556.25|3468.75|3468.75|11288800
907214400000|1998-10-01 04:00:00|3509.375|3509.375|3528.125|3528.125|3587.5|3587.5|3503.125|3503.125|12706600
907300800000|1998-10-02 04:00:00|3531.25|3531.25|3650|3650|3678.125|3678.125|3531.25|3531.25|10574200
907560000000|1998-10-05 04:00:00|3628.125|3628.125|3743.75|3743.75|3762.5|3762.5|3628.125|3628.125|14560000
907646400000|1998-10-06 04:00:00|3762.5|3762.5|3787.5|3787.5|3793.75|3793.75|3728.125|3728.125|12372600
907732800000|1998-10-07 04:00:00|3787.5|3787.5|3703.125|3703.125|3793.75|3793.75|3662.5|3662.5|11068000
907819200000|1998-10-08 04:00:00|3662.5|3662.5|3584.375|3584.375|3662.5|3662.5|3550|3550|9777800
907905600000|1998-10-09 04:00:00|3606.25|3606.25|3537.5|3537.5|3625|3625|3512.5|3512.5|7213000
908164800000|1998-10-12 04:00:00|3606.25|3606.25|3590.625|3590.625|3609.375|3609.375|3543.75|3543.75|5109200
908251200000|1998-10-13 04:00:00|3621.875|3621.875|3650|3650|3693.75|3693.75|3587.5|3587.5|6489800
908337600000|1998-10-14 04:00:00|3681.25|3681.25|3700|3700|3718.75|3718.75|3665.625|3665.625|7362000
908424000000|1998-10-15 04:00:00|3703.125|3703.125|3781.25|3781.25|3796.875|3796.875|3678.125|3678.125|8818600
908510400000|1998-10-16 04:00:00|3809.375|3809.375|3815.625|3815.625|3828.125|3828.125|3775|3775|10439600
908769600000|1998-10-19 04:00:00|3812.5|3812.5|3743.75|3743.75|3837.5|3837.5|3718.75|3718.75|6970000
908856000000|1998-10-20 04:00:00|3746.875|3746.875|3828.125|3828.125|3846.875|3846.875|3743.75|3743.75|7033000
908942400000|1998-10-21 04:00:00|3834.375|3834.375|3778.125|3778.125|3846.875|3846.875|3775|3775|6789000
909028800000|1998-10-22 04:00:00|3765.625|3765.625|3587.5|3587.5|3768.75|3768.75|3546.875|3546.875|9553600
909115200000|1998-10-23 04:00:00|3593.75|3593.75|3562.5|3562.5|3593.75|3593.75|3525|3525|6039400
909378000000|1998-10-26 05:00:00|3568.75|3568.75|3559.375|3559.375|3609.375|3609.375|3553.125|3553.125|8038000
909464400000|1998-10-27 05:00:00|3590.625|3590.625|3478.125|3478.125|3625|3625|3471.875|3471.875|7473400
909550800000|1998-10-28 05:00:00|3484.375|3484.375|3521.875|3521.875|3550|3550|3478.125|3478.125|5342400
909637200000|1998-10-29 05:00:00|3528.125|3528.125|3634.375|3634.375|3640.625|3640.625|3518.75|3518.75|5686800
909723600000|1998-10-30 05:00:00|3671.875|3671.875|3581.25|3581.25|3675|3675|3562.5|3562.5|5643600
909982800000|1998-11-02 05:00:00|3568.75|3568.75|3603.125|3603.125|3646.875|3646.875|3568.75|3568.75|5916600
910069200000|1998-11-03 05:00:00|3631.25|3631.25|3650|3650|3693.75|3693.75|3581.25|3581.25|4180000
910155600000|1998-11-04 05:00:00|3662.5|3662.5|3600|3600|3696.875|3696.875|3590.625|3590.625|4903400
910242000000|1998-11-05 05:00:00|3596.875|3596.875|3643.75|3643.75|3643.75|3643.75|3531.25|3531.25|6054800
910328400000|1998-11-06 05:00:00|3631.25|3631.25|3675|3675|3681.25|3681.25|3618.75|3618.75|5312800
910587600000|1998-11-09 05:00:00|3646.875|3646.875|3600|3600|3656.25|3656.25|3562.5|3562.5|3891800
910674000000|1998-11-10 05:00:00|3593.75|3593.75|3506.25|3506.25|3612.5|3612.5|3506.25|3506.25|6633800
910760400000|1998-11-11 05:00:00|3556.25|3556.25|3512.5|3512.5|3568.75|3568.75|3487.5|3487.5|6545800
910846800000|1998-11-12 05:00:00|3543.75|3543.75|3640.625|3640.625|3668.75|3668.75|3540.625|3540.625|8997600
910933200000|1998-11-13 05:00:00|3665.625|3665.625|3643.75|3643.75|3690.625|3690.625|3550|3550|6790400
911192400000|1998-11-16 05:00:00|3621.875|3621.875|3571.875|3571.875|3631.25|3631.25|3550|3550|4750400
911278800000|1998-11-17 05:00:00|3559.375|3559.375|3528.125|3528.125|3621.875|3621.875|3525|3525|5074400
911365200000|1998-11-18 05:00:00|3518.75|3518.75|3534.375|3534.375|3550|3550|3490.625|3490.625|6623200
911451600000|1998-11-19 05:00:00|3534.375|3534.375|3493.75|3493.75|3546.875|3546.875|3478.125|3478.125|6319600
911538000000|1998-11-20 05:00:00|3525|3525|3600|3600|3606.25|3606.25|3506.25|3506.25|9908600
911797200000|1998-11-23 05:00:00|3609.375|3609.375|3603.125|3603.125|3625|3625|3546.875|3546.875|6427800
911883600000|1998-11-24 05:00:00|3600|3600|3634.375|3634.375|3665.625|3665.625|3593.75|3593.75|5590200
911970000000|1998-11-25 05:00:00|3593.75|3593.75|3634.375|3634.375|3665.625|3665.625|3571.875|3571.875|5133800
912142800000|1998-11-27 05:00:00|3743.75|3743.75|3718.75|3718.75|3865.625|3865.625|3712.5|3712.5|10369000
912402000000|1998-11-30 05:00:00|3712.5|3712.5|3750|3750|3787.5|3787.5|3671.875|3671.875|14195800
912488400000|1998-12-01 05:00:00|3625|3625|3581.25|3581.25|3631.25|3631.25|3550|3550|27604400
912574800000|1998-12-02 05:00:00|3578.125|3578.125|3562.5|3562.5|3625|3625|3543.75|3543.75|14909200
912661200000|1998-12-03 05:00:00|3550|3550|3528.125|3528.125|3550|3550|3503.125|3503.125|11899000
912747600000|1998-12-04 05:00:00|3559.375|3559.375|3575|3575|3575|3575|3512.5|3512.5|9165000
913006800000|1998-12-07 05:00:00|3575|3575|3650|3650|3659.375|3659.375|3571.875|3571.875|7347800
913093200000|1998-12-08 05:00:00|3637.5|3637.5|3659.375|3659.375|3675|3675|3618.75|3618.75|8273200
913179600000|1998-12-09 05:00:00|3646.875|3646.875|3696.875|3696.875|3700|3700|3646.875|3646.875|7662600
913266000000|1998-12-10 05:00:00|3700|3700|3687.5|3687.5|3709.375|3709.375|3678.125|3678.125|6791400
913352400000|1998-12-11 05:00:00|3690.625|3690.625|3731.25|3731.25|3737.5|3737.5|3678.125|3678.125|6973200
913611600000|1998-12-14 05:00:00|3725|3725|3721.875|3721.875|3746.875|3746.875|3681.25|3681.25|7032400
913698000000|1998-12-15 05:00:00|3737.5|3737.5|3700|3700|3740.625|3740.625|3681.25|3681.25|7086200
913784400000|1998-12-16 05:00:00|3728.125|3728.125|3778.125|3778.125|3787.5|3787.5|3706.25|3706.25|10409400
913870800000|1998-12-17 05:00:00|3753.125|3753.125|3743.75|3743.75|3768.75|3768.75|3693.75|3693.75|7913600
913957200000|1998-12-18 05:00:00|3737.5|3737.5|3796.875|3796.875|3809.375|3809.375|3725|3725|12923200
914216400000|1998-12-21 05:00:00|3796.875|3796.875|3740.625|3740.625|3834.375|3834.375|3737.5|3737.5|7327800
914302800000|1998-12-22 05:00:00|3728.125|3728.125|3746.875|3746.875|3775|3775|3725|3725|6918800
914389200000|1998-12-23 05:00:00|3750|3750|3753.125|3753.125|3765.625|3765.625|3725|3725|5581200
914475600000|1998-12-24 05:00:00|3756.25|3756.25|3731.25|3731.25|3765.625|3765.625|3725|3725|1737200
914821200000|1998-12-28 05:00:00|3725|3725|3725|3725|3737.5|3737.5|3700|3700|5001600
914907600000|1998-12-29 05:00:00|3721.875|3721.875|3781.25|3781.25|3787.5|3787.5|3696.875|3696.875|5766800
914994000000|1998-12-30 05:00:00|3768.75|3768.75|3731.25|3731.25|3796.875|3796.875|3725|3725|7133600
915080400000|1998-12-31 05:00:00|3712.5|3712.5|3656.25|3656.25|3718.75|3718.75|3653.125|3653.125|5998600
915426000000|1999-01-04 05:00:00|3637.5|3637.5|3631.25|3631.25|3706.25|3706.25|3612.5|3612.5|8853600
915512400000|1999-01-05 05:00:00|3625|3625|3600|3600|3646.875|3646.875|3584.375|3584.375|6652800
915598800000|1999-01-06 05:00:00|3656.25|3656.25|3743.75|3743.75|3790.625|3790.625|3634.375|3634.375|9965600
915685200000|1999-01-07 05:00:00|3721.875|3721.875|3737.5|3737.5|3746.875|3746.875|3687.5|3687.5|7417200
915771600000|1999-01-08 05:00:00|3712.5|3712.5|3715.625|3715.625|3734.375|3734.375|3646.875|3646.875|6343400
916030800000|1999-01-11 05:00:00|3637.5|3637.5|3562.5|3562.5|3675|3675|3540.625|3540.625|11454400
916117200000|1999-01-12 05:00:00|3565.625|3565.625|3537.5|3537.5|3618.75|3618.75|3525|3525|8578400
916203600000|1999-01-13 05:00:00|3500|3500|3525|3525|3593.75|3593.75|3487.5|3487.5|8327800
916290000000|1999-01-14 05:00:00|3512.5|3512.5|3487.5|3487.5|3546.875|3546.875|3478.125|3478.125|8409000
916376400000|1999-01-15 05:00:00|3521.875|3521.875|3553.125|3553.125|3556.25|3556.25|3490.625|3490.625|7125600
916722000000|1999-01-19 05:00:00|3550|3550|3553.125|3553.125|3565.625|3565.625|3531.25|3531.25|6405000
916808400000|1999-01-20 05:00:00|3553.125|3553.125|3550|3550|3578.125|3578.125|3534.375|3534.375|9813200
916894800000|1999-01-21 05:00:00|3550|3550|3556.25|3556.25|3590.625|3590.625|3540.625|3540.625|8658800
916981200000|1999-01-22 05:00:00|3553.125|3553.125|3568.75|3568.75|3584.375|3584.375|3540.625|3540.625|8598200
917240400000|1999-01-25 05:00:00|3565.625|3565.625|3600|3600|3609.375|3609.375|3531.25|3531.25|6793000
917326800000|1999-01-26 05:00:00|3587.5|3587.5|3612.5|3612.5|3625|3625|3568.75|3568.75|7216000
917413200000|1999-01-27 05:00:00|3612.5|3612.5|3550|3550|3625|3625|3537.5|3537.5|7356200
917499600000|1999-01-28 05:00:00|3512.5|3512.5|3550|3550|3575|3575|3512.5|3512.5|7877200
917586000000|1999-01-29 05:00:00|3528.125|3528.125|3512.5|3512.5|3550|3550|3503.125|3503.125|6692800
917845200000|1999-02-01 05:00:00|3503.125|3503.125|3481.25|3481.25|3525|3525|3478.125|3478.125|7532600
917931600000|1999-02-02 05:00:00|3468.75|3468.75|3434.375|3434.375|3493.75|3493.75|3412.5|3412.5|9597200
918018000000|1999-02-03 05:00:00|3450|3450|3518.75|3518.75|3528.125|3528.125|3431.25|3431.25|9163200
918104400000|1999-02-04 05:00:00|3528.125|3528.125|3490.625|3490.625|3528.125|3528.125|3462.5|3462.5|6983400
918190800000|1999-02-05 05:00:00|3503.125|3503.125|3584.375|3584.375|3596.875|3596.875|3490.625|3490.625|10223000
918450000000|1999-02-08 05:00:00|3562.5|3562.5|3634.375|3634.375|3634.375|3634.375|3546.875|3546.875|9520600
918536400000|1999-02-09 05:00:00|3631.25|3631.25|3609.375|3609.375|3671.875|3671.875|3609.375|3609.375|11292400
918622800000|1999-02-10 05:00:00|3578.125|3578.125|3628.125|3628.125|3665.625|3665.625|3578.125|3578.125|8769400
918709200000|1999-02-11 05:00:00|3593.75|3593.75|3518.75|3518.75|3609.375|3609.375|3450|3450|13309800
918795600000|1999-02-12 05:00:00|3512.5|3512.5|3471.875|3471.875|3568.75|3568.75|3440.625|3440.625|10850400
919141200000|1999-02-16 05:00:00|3459.375|3459.375|3428.125|3428.125|3496.875|3496.875|3390.625|3390.625|8921800
919227600000|1999-02-17 05:00:00|3443.75|3443.75|3431.25|3431.25|3493.75|3493.75|3425|3425|5878200
919314000000|1999-02-18 05:00:00|3440.625|3440.625|3443.75|3443.75|3453.125|3453.125|3390.625|3390.625|7381200
919400400000|1999-02-19 05:00:00|3400|3400|3425|3425|3446.875|3446.875|3387.5|3387.5|5914200
919659600000|1999-02-22 05:00:00|3418.75|3418.75|3409.375|3409.375|3446.875|3446.875|3403.125|3403.125|6622400
919746000000|1999-02-23 05:00:00|3406.25|3406.25|3387.5|3387.5|3434.375|3434.375|3375|3375|6529400
919832400000|1999-02-24 05:00:00|3390.625|3390.625|3365.625|3365.625|3421.875|3421.875|3356.25|3356.25|6906200
919918800000|1999-02-25 05:00:00|3362.5|3362.5|3365.625|3365.625|3390.625|3390.625|3331.25|3331.25|6967200
920005200000|1999-02-26 05:00:00|3375|3375|3328.125|3328.125|3381.25|3381.25|3318.75|3318.75|8317600
920264400000|1999-03-01 05:00:00|3315.625|3315.625|3259.375|3259.375|3315.625|3315.625|3240.625|3240.625|8718200
920350800000|1999-03-02 05:00:00|3271.875|3271.875|3240.625|3240.625|3293.75|3293.75|3228.125|3228.125|9687000
920437200000|1999-03-03 05:00:00|3240.625|3240.625|3284.375|3284.375|3284.375|3284.375|3215.625|3215.625|11867600
920523600000|1999-03-04 05:00:00|3284.375|3284.375|3390.625|3390.625|3421.875|3421.875|3275|3275|10177000
920610000000|1999-03-05 05:00:00|3462.5|3462.5|3484.375|3484.375|3506.25|3506.25|3440.625|3440.625|9226200
920869200000|1999-03-08 05:00:00|3500|3500|3546.875|3546.875|3546.875|3546.875|3475|3475|8433800
920955600000|1999-03-09 05:00:00|3534.375|3534.375|3496.875|3496.875|3571.875|3571.875|3496.875|3496.875|9238200
921042000000|1999-03-10 05:00:00|3556.25|3556.25|3665.625|3665.625|3681.25|3681.25|3543.75|3543.75|13499600
921128400000|1999-03-11 05:00:00|3700|3700|3737.5|3737.5|3818.75|3818.75|3700|3700|18911600
921214800000|1999-03-12 05:00:00|3796.875|3796.875|3696.875|3696.875|3796.875|3796.875|3687.5|3687.5|10858400
921474000000|1999-03-15 05:00:00|3665.625|3665.625|3684.375|3684.375|3696.875|3696.875|3656.25|3656.25|8114600
921560400000|1999-03-16 05:00:00|3684.375|3684.375|3656.25|3656.25|3696.875|3696.875|3637.5|3637.5|6496200
921646800000|1999-03-17 05:00:00|3662.5|3662.5|3718.75|3718.75|3728.125|3728.125|3662.5|3662.5|8196600
921733200000|1999-03-18 05:00:00|3731.25|3731.25|3734.375|3734.375|3768.75|3768.75|3725|3725|9577200
921819600000|1999-03-19 05:00:00|3746.875|3746.875|3653.125|3653.125|3746.875|3746.875|3640.625|3640.625|10061000
922078800000|1999-03-22 05:00:00|3656.25|3656.25|3687.5|3687.5|3706.25|3706.25|3618.75|3618.75|7029000
922165200000|1999-03-23 05:00:00|3690.625|3690.625|3637.5|3637.5|3693.75|3693.75|3609.375|3609.375|7069200
922251600000|1999-03-24 05:00:00|3640.625|3640.625|3546.875|3546.875|3662.5|3662.5|3525|3525|8151600
922338000000|1999-03-25 05:00:00|3540.625|3540.625|3571.875|3571.875|3584.375|3584.375|3525|3525|6058600
922424400000|1999-03-26 05:00:00|3584.375|3584.375|3578.125|3578.125|3609.375|3609.375|3556.25|3556.25|5076400
922683600000|1999-03-29 05:00:00|3584.375|3584.375|3650|3650|3659.375|3659.375|3584.375|3584.375|7158400
922770000000|1999-03-30 05:00:00|3637.5|3637.5|3565.625|3565.625|3637.5|3637.5|3550|3550|5290600
922856400000|1999-03-31 05:00:00|3565.625|3565.625|3528.125|3528.125|3587.5|3587.5|3525|3525|7513200
922942800000|1999-04-01 05:00:00|3515.625|3515.625|3506.25|3506.25|3518.75|3518.75|3471.875|3471.875|6266600
923284800000|1999-04-05 04:00:00|3518.75|3518.75|3609.375|3609.375|3625|3625|3503.125|3503.125|7329000
923371200000|1999-04-06 04:00:00|3612.5|3612.5|3634.375|3634.375|3643.75|3643.75|3603.125|3603.125|6489800
923457600000|1999-04-07 04:00:00|3634.375|3634.375|3659.375|3659.375|3662.5|3662.5|3603.125|3603.125|7466400
923544000000|1999-04-08 04:00:00|3671.875|3671.875|3712.5|3712.5|3731.25|3731.25|3646.875|3646.875|7702200
923630400000|1999-04-09 04:00:00|3703.125|3703.125|3734.375|3734.375|3746.875|3746.875|3668.75|3668.75|5575400
923889600000|1999-04-12 04:00:00|3734.375|3734.375|3771.875|3771.875|3793.75|3793.75|3700|3700|6225600
923976000000|1999-04-13 04:00:00|3750|3750|3759.375|3759.375|3787.5|3787.5|3728.125|3728.125|6449800
924062400000|1999-04-14 04:00:00|3753.125|3753.125|3709.375|3709.375|3762.5|3762.5|3709.375|3709.375|7884000
924148800000|1999-04-15 04:00:00|3712.5|3712.5|3878.125|3878.125|3918.75|3918.75|3712.5|3712.5|11184400
924235200000|1999-04-16 04:00:00|3881.25|3881.25|3996.875|3996.875|4000|4000|3865.625|3865.625|11247400
924494400000|1999-04-19 04:00:00|4037.5|4037.5|4112.5|4112.5|4175|4175|4021.875|4021.875|17344400
924580800000|1999-04-20 04:00:00|4093.75|4093.75|4037.5|4037.5|4093.75|4093.75|4018.75|4018.75|11310000
924667200000|1999-04-21 04:00:00|4031.25|4031.25|3921.875|3921.875|4031.25|4031.25|3859.375|3859.375|10838400
924753600000|1999-04-22 04:00:00|3918.75|3918.75|3946.875|3946.875|3962.5|3962.5|3831.25|3831.25|9641400
924840000000|1999-04-23 04:00:00|3946.875|3946.875|3915.625|3915.625|3956.25|3956.25|3868.75|3868.75|6708800
925099200000|1999-04-26 04:00:00|3915.625|3915.625|3884.375|3884.375|3915.625|3915.625|3837.5|3837.5|5153600
925185600000|1999-04-27 04:00:00|3893.75|3893.75|3912.5|3912.5|3946.875|3946.875|3878.125|3878.125|8742000
925272000000|1999-04-28 04:00:00|3950|3950|4075|4075|4125|4125|3928.125|3928.125|11574600
925358400000|1999-04-29 04:00:00|4087.5|4087.5|4225|4225|4262.5|4262.5|4031.25|4031.25|15275600
925444800000|1999-04-30 04:00:00|4212.5|4212.5|4153.125|4153.125|4212.5|4212.5|4109.375|4109.375|16130200
925704000000|1999-05-03 04:00:00|4150|4150|4303.125|4303.125|4325|4325|4128.125|4128.125|12121000
925790400000|1999-05-04 04:00:00|4331.25|4331.25|4321.875|4321.875|4362.5|4362.5|4300|4300|14665000
925876800000|1999-05-05 04:00:00|4318.75|4318.75|4240.625|4240.625|4318.75|4318.75|4206.25|4206.25|9550200
925963200000|1999-05-06 04:00:00|4193.75|4193.75|4118.75|4118.75|4228.125|4228.125|4081.25|4081.25|8099400
926049600000|1999-05-07 04:00:00|4118.75|4118.75|4137.5|4137.5|4159.375|4159.375|4075|4075|7212800
926308800000|1999-05-10 04:00:00|4100|4100|4118.75|4118.75|4181.25|4181.25|4096.875|4096.875|6602400
926395200000|1999-05-11 04:00:00|4128.125|4128.125|4081.25|4081.25|4131.25|4131.25|4065.625|4065.625|6898000
926481600000|1999-05-12 04:00:00|4025|4025|3953.125|3953.125|4025|4025|3900|3900|11380800
926568000000|1999-05-13 04:00:00|3965.625|3965.625|3968.75|3968.75|4006.25|4006.25|3965.625|3965.625|9910400
926654400000|1999-05-14 04:00:00|3959.375|3959.375|3937.5|3937.5|3996.875|3996.875|3912.5|3912.5|7627400
926913600000|1999-05-17 04:00:00|3931.25|3931.25|3950|3950|3962.5|3962.5|3915.625|3915.625|7512200
927000000000|1999-05-18 04:00:00|3956.25|3956.25|3887.5|3887.5|3956.25|3956.25|3878.125|3878.125|8438000
927086400000|1999-05-19 04:00:00|3906.25|3906.25|3934.375|3934.375|3946.875|3946.875|3887.5|3887.5|6435800
927172800000|1999-05-20 04:00:00|3937.5|3937.5|4000|4000|4003.125|4003.125|3912.5|3912.5|9082200
927259200000|1999-05-21 04:00:00|4006.25|4006.25|4137.5|4137.5|4150|4150|3981.25|3981.25|11691800
927518400000|1999-05-24 04:00:00|4137.5|4137.5|3981.25|3981.25|4181.25|4181.25|3950|3950|8239200
927604800000|1999-05-25 04:00:00|3981.25|3981.25|4009.375|4009.375|4115.625|4115.625|3981.25|3981.25|8918400
927691200000|1999-05-26 04:00:00|4021.875|4021.875|4096.875|4096.875|4137.5|4137.5|4006.25|4006.25|9048200
927777600000|1999-05-27 04:00:00|4093.75|4093.75|3940.625|3940.625|4093.75|4093.75|3931.25|3931.25|8746600
927864000000|1999-05-28 04:00:00|3943.75|3943.75|3993.75|3993.75|3993.75|3993.75|3900|3900|8057800
928209600000|1999-06-01 04:00:00|3981.25|3981.25|3937.5|3937.5|3981.25|3981.25|3865.625|3865.625|6523000
928296000000|1999-06-02 04:00:00|3962.5|3962.5|4012.5|4012.5|4046.875|4046.875|3962.5|3962.5|6827400
928382400000|1999-06-03 04:00:00|4025|4025|3996.875|3996.875|4062.5|4062.5|3943.75|3943.75|5971600
928468800000|1999-06-04 04:00:00|4006.25|4006.25|4034.375|4034.375|4037.5|4037.5|3943.75|3943.75|6284200
928728000000|1999-06-07 04:00:00|4021.875|4021.875|4043.75|4043.75|4046.875|4046.875|4000|4000|4972800
928814400000|1999-06-08 04:00:00|4031.25|4031.25|3990.625|3990.625|4043.75|4043.75|3962.5|3962.5|7050400
928900800000|1999-06-09 04:00:00|3984.375|3984.375|4006.25|4006.25|4025|4025|3946.875|3946.875|5981800
928987200000|1999-06-10 04:00:00|3987.5|3987.5|3981.25|3981.25|4018.75|4018.75|3953.125|3953.125|7254600
929073600000|1999-06-11 04:00:00|3993.75|3993.75|3946.875|3946.875|4015.625|4015.625|3934.375|3934.375|5855800
929332800000|1999-06-14 04:00:00|3946.875|3946.875|4056.25|4056.25|4081.25|4081.25|3946.875|3946.875|6270800
929419200000|1999-06-15 04:00:00|4050|4050|4106.25|4106.25|4171.875|4171.875|4040.625|4040.625|7386600
929505600000|1999-06-16 04:00:00|4143.75|4143.75|4028.125|4028.125|4150|4150|4015.625|4015.625|6311600
929592000000|1999-06-17 04:00:00|4034.375|4034.375|4062.5|4062.5|4065.625|4065.625|4000|4000|3763400
929678400000|1999-06-18 04:00:00|4040.625|4040.625|4018.75|4018.75|4106.25|4106.25|4009.375|4009.375|10389600
929937600000|1999-06-21 04:00:00|3971.875|3971.875|3912.5|3912.5|3993.75|3993.75|3868.75|3868.75|6741000
930024000000|1999-06-22 04:00:00|3862.5|3862.5|3850|3850|3893.75|3893.75|3840.625|3840.625|7914800
930110400000|1999-06-23 04:00:00|3878.125|3878.125|3906.25|3906.25|3925|3925|3878.125|3878.125|8979000
930196800000|1999-06-24 04:00:00|3903.125|3903.125|3825|3825|3912.5|3912.5|3790.625|3790.625|7235400
930283200000|1999-06-25 04:00:00|3812.5|3812.5|3809.375|3809.375|3840.625|3840.625|3793.75|3793.75|6933800
930542400000|1999-06-28 04:00:00|3815.625|3815.625|3753.125|3753.125|3825|3825|3743.75|3743.75|7998200
930628800000|1999-06-29 04:00:00|3771.875|3771.875|3850|3850|3856.25|3856.25|3746.875|3746.875|8679200
930715200000|1999-06-30 04:00:00|3871.875|3871.875|3856.25|3856.25|3906.25|3906.25|3846.875|3846.875|11209200
930801600000|1999-07-01 04:00:00|3856.25|3856.25|3921.875|3921.875|3937.5|3937.5|3850|3850|8227400
930888000000|1999-07-02 04:00:00|3950|3950|3975|3975|3981.25|3981.25|3893.75|3893.75|5073000
931233600000|1999-07-06 04:00:00|3971.875|3971.875|4003.125|4003.125|4015.625|4015.625|3965.625|3965.625|7400600
931320000000|1999-07-07 04:00:00|4012.5|4012.5|4021.875|4021.875|4028.125|4028.125|3925|3925|7080800
931406400000|1999-07-08 04:00:00|4031.25|4031.25|3981.25|3981.25|4081.25|4081.25|3978.125|3978.125|8771200
931492800000|1999-07-09 04:00:00|3968.75|3968.75|3971.875|3971.875|3993.75|3993.75|3937.5|3937.5|5973000
931752000000|1999-07-12 04:00:00|3984.375|3984.375|3971.875|3971.875|3993.75|3993.75|3953.125|3953.125|4997800
931838400000|1999-07-13 04:00:00|3934.375|3934.375|3921.875|3921.875|3965.625|3965.625|3906.25|3906.25|6182600
931924800000|1999-07-14 04:00:00|3928.125|3928.125|3921.875|3921.875|3946.875|3946.875|3912.5|3912.5|5132600
932011200000|1999-07-15 04:00:00|3931.25|3931.25|3946.875|3946.875|3962.5|3962.5|3921.875|3921.875|6594600
932097600000|1999-07-16 04:00:00|3950|3950|3965.625|3965.625|3971.875|3971.875|3893.75|3893.75|6795000
932356800000|1999-07-19 04:00:00|3931.25|3931.25|3940.625|3940.625|3956.25|3956.25|3903.125|3903.125|5783000
932443200000|1999-07-20 04:00:00|3943.75|3943.75|3896.875|3896.875|3950|3950|3862.5|3862.5|10166800
932529600000|1999-07-21 04:00:00|3846.875|3846.875|3906.25|3906.25|3931.25|3931.25|3812.5|3812.5|9856600
932616000000|1999-07-22 04:00:00|3900|3900|3909.375|3909.375|3912.5|3912.5|3765.625|3765.625|8492200
932702400000|1999-07-23 04:00:00|3909.375|3909.375|3956.25|3956.25|3959.375|3959.375|3887.5|3887.5|6163600
932961600000|1999-07-26 04:00:00|3953.125|3953.125|3900|3900|4031.25|4031.25|3890.625|3890.625|7528600
933048000000|1999-07-27 04:00:00|3915.625|3915.625|3878.125|3878.125|3931.25|3931.25|3856.25|3856.25|6309800
933134400000|1999-07-28 04:00:00|3868.75|3868.75|3946.875|3946.875|3987.5|3987.5|3856.25|3856.25|6769600
933220800000|1999-07-29 04:00:00|3906.25|3906.25|3893.75|3893.75|3918.75|3918.75|3871.875|3871.875|7377000
933307200000|1999-07-30 04:00:00|3940.625|3940.625|3968.75|3968.75|3996.875|3996.875|3921.875|3921.875|8985600
933566400000|1999-08-02 04:00:00|3987.5|3987.5|3893.75|3893.75|3987.5|3987.5|3881.25|3881.25|6163600
933652800000|1999-08-03 04:00:00|3900|3900|3940.625|3940.625|3940.625|3940.625|3865.625|3865.625|5835000
933739200000|1999-08-04 04:00:00|3940.625|3940.625|3993.75|3993.75|4018.75|4018.75|3921.875|3921.875|8378600
933825600000|1999-08-05 04:00:00|4018.75|4018.75|4109.375|4109.375|4109.375|4109.375|4000|4000|10198800
933912000000|1999-08-06 04:00:00|4087.5|4087.5|4018.75|4018.75|4090.625|4090.625|3990.625|3990.625|6614800
934171200000|1999-08-09 04:00:00|4028.125|4028.125|4018.75|4018.75|4050|4050|3996.875|3996.875|5479000
934257600000|1999-08-10 04:00:00|4031.25|4031.25|4059.375|4059.375|4081.25|4081.25|4018.75|4018.75|10843800
934344000000|1999-08-11 04:00:00|4043.75|4043.75|4096.875|4096.875|4106.25|4106.25|4025|4025|10627600
934430400000|1999-08-12 04:00:00|4100|4100|4090.625|4090.625|4112.5|4112.5|4056.25|4056.25|7202200
934516800000|1999-08-13 04:00:00|4103.125|4103.125|4078.125|4078.125|4109.375|4109.375|4046.875|4046.875|6442000
934776000000|1999-08-16 04:00:00|4065.625|4065.625|4078.125|4078.125|4078.125|4078.125|4015.625|4015.625|7806800
934862400000|1999-08-17 04:00:00|4081.25|4081.25|4090.625|4090.625|4100|4100|4046.875|4046.875|7523600
934948800000|1999-08-18 04:00:00|4078.125|4078.125|4128.125|4128.125|4134.375|4134.375|4056.25|4056.25|7845400
935035200000|1999-08-19 04:00:00|4068.75|4068.75|4090.625|4090.625|4131.25|4131.25|4062.5|4062.5|5937600
935121600000|1999-08-20 04:00:00|4112.5|4112.5|4128.125|4128.125|4131.25|4131.25|4065.625|4065.625|6905800
935380800000|1999-08-23 04:00:00|4131.25|4131.25|4140.625|4140.625|4146.875|4146.875|4100|4100|5636600
935467200000|1999-08-24 04:00:00|4118.75|4118.75|4081.25|4081.25|4128.125|4128.125|4040.625|4040.625|6263400
935553600000|1999-08-25 04:00:00|4106.25|4106.25|4112.5|4112.5|4125|4125|4050|4050|6964400
935640000000|1999-08-26 04:00:00|4081.25|4081.25|4015.625|4015.625|4096.875|4096.875|4000|4000|8633800
935726400000|1999-08-27 04:00:00|4025|4025|3965.625|3965.625|4046.875|4046.875|3956.25|3956.25|4980600
935985600000|1999-08-30 04:00:00|3965.625|3965.625|3890.625|3890.625|3987.5|3987.5|3890.625|3890.625|4915000
936072000000|1999-08-31 04:00:00|3903.125|3903.125|3943.75|3943.75|3993.75|3993.75|3900|3900|7733000
936158400000|1999-09-01 04:00:00|3950|3950|3915.625|3915.625|3959.375|3959.375|3906.25|3906.25|6976400
936244800000|1999-09-02 04:00:00|3893.75|3893.75|3875|3875|3925|3925|3837.5|3837.5|7363400
936331200000|1999-09-03 04:00:00|3887.5|3887.5|3953.125|3953.125|3962.5|3962.5|3881.25|3881.25|6337200
936676800000|1999-09-07 04:00:00|3953.125|3953.125|3975|3975|4000|4000|3931.25|3931.25|6534400
936763200000|1999-09-08 04:00:00|3962.5|3962.5|4059.375|4059.375|4065.625|4065.625|3962.5|3962.5|7100200
936849600000|1999-09-09 04:00:00|4078.125|4078.125|4062.5|4062.5|4150|4150|4059.375|4059.375|9825400
936936000000|1999-09-10 04:00:00|4075|4075|4021.875|4021.875|4087.5|4087.5|4015.625|4015.625|5900200
937195200000|1999-09-13 04:00:00|3987.5|3987.5|3931.25|3931.25|4006.25|4006.25|3925|3925|7168600
937281600000|1999-09-14 04:00:00|3918.75|3918.75|3959.375|3959.375|4012.5|4012.5|3915.625|3915.625|7043200
937368000000|1999-09-15 04:00:00|3959.375|3959.375|3862.5|3862.5|3959.375|3959.375|3840.625|3840.625|9937400
937454400000|1999-09-16 04:00:00|3868.75|3868.75|3884.375|3884.375|3900|3900|3818.75|3818.75|6518800
937540800000|1999-09-17 04:00:00|3918.75|3918.75|3993.75|3993.75|4009.375|4009.375|3893.75|3893.75|10120600
937800000000|1999-09-20 04:00:00|4000|4000|3909.375|3909.375|4000|4000|3890.625|3890.625|5073400
937886400000|1999-09-21 04:00:00|3875|3875|3837.5|3837.5|3893.75|3893.75|3803.125|3803.125|7053200
937972800000|1999-09-22 04:00:00|3840.625|3840.625|3768.75|3768.75|3871.875|3871.875|3768.75|3768.75|9882400
938059200000|1999-09-23 04:00:00|3793.75|3793.75|3740.625|3740.625|3871.875|3871.875|3715.625|3715.625|9489600
938145600000|1999-09-24 04:00:00|3712.5|3712.5|3740.625|3740.625|3753.125|3753.125|3687.5|3687.5|8801600
938404800000|1999-09-27 04:00:00|3737.5|3737.5|3756.25|3756.25|3803.125|3803.125|3718.75|3718.75|6514800
938491200000|1999-09-28 04:00:00|3728.125|3728.125|3734.375|3734.375|3743.75|3743.75|3606.25|3606.25|11376200
938577600000|1999-09-29 04:00:00|3812.5|3812.5|3737.5|3737.5|3821.875|3821.875|3731.25|3731.25|7655600
938664000000|1999-09-30 04:00:00|3759.375|3759.375|3800|3800|3812.5|3812.5|3734.375|3734.375|8757800
938750400000|1999-10-01 04:00:00|3796.875|3796.875|3731.25|3731.25|3806.25|3806.25|3728.125|3728.125|7635000
939009600000|1999-10-04 04:00:00|3725|3725|3650|3650|3746.875|3746.875|3606.25|3606.25|12483000
939096000000|1999-10-05 04:00:00|3637.5|3637.5|3609.375|3609.375|3668.75|3668.75|3562.5|3562.5|8474800
939182400000|1999-10-06 04:00:00|3606.25|3606.25|3700|3700|3700|3700|3581.25|3581.25|13190600
939268800000|1999-10-07 04:00:00|3690.625|3690.625|3656.25|3656.25|3690.625|3690.625|3631.25|3631.25|6096200
939355200000|1999-10-08 04:00:00|3631.25|3631.25|3637.5|3637.5|3665.625|3665.625|3603.125|3603.125|6759000
939614400000|1999-10-11 04:00:00|3637.5|3637.5|3668.75|3668.75|3684.375|3684.375|3625|3625|6009400
939700800000|1999-10-12 04:00:00|3671.875|3671.875|3665.625|3665.625|3706.25|3706.25|3653.125|3653.125|6921200
939787200000|1999-10-13 04:00:00|3706.25|3706.25|3681.25|3681.25|3712.5|3712.5|3668.75|3668.75|9806000
939873600000|1999-10-14 04:00:00|3662.5|3662.5|3718.75|3718.75|3737.5|3737.5|3643.75|3643.75|8758000
939960000000|1999-10-15 04:00:00|3715.625|3715.625|3600|3600|3715.625|3715.625|3600|3600|9256400
940219200000|1999-10-18 04:00:00|3612.5|3612.5|3650|3650|3659.375|3659.375|3575|3575|6336000
940305600000|1999-10-19 04:00:00|3693.75|3693.75|3671.875|3671.875|3700|3700|3646.875|3646.875|5789800
940392000000|1999-10-20 04:00:00|3693.75|3693.75|3825|3825|3831.25|3831.25|3678.125|3678.125|10553800
940478400000|1999-10-21 04:00:00|3775|3775|3803.125|3803.125|3818.75|3818.75|3753.125|3753.125|7574800
940564800000|1999-10-22 04:00:00|3843.75|3843.75|3843.75|3843.75|3846.875|3846.875|3793.75|3793.75|5929000
940824000000|1999-10-25 04:00:00|3787.5|3787.5|3700|3700|3806.25|3806.25|3687.5|3687.5|6792800
940910400000|1999-10-26 04:00:00|3650|3650|3603.125|3603.125|3668.75|3668.75|3584.375|3584.375|11704800
940996800000|1999-10-27 04:00:00|3606.25|3606.25|3587.5|3587.5|3643.75|3643.75|3575|3575|9068800
941083200000|1999-10-28 04:00:00|3637.5|3637.5|3656.25|3656.25|3696.875|3696.875|3618.75|3618.75|9133200
941169600000|1999-10-29 04:00:00|3681.25|3681.25|3703.125|3703.125|3725|3725|3634.375|3634.375|8455600
941432400000|1999-11-01 05:00:00|3703.125|3703.125|3737.5|3737.5|3750|3750|3678.125|3678.125|6788600
941518800000|1999-11-02 05:00:00|3718.75|3718.75|3706.25|3706.25|3759.375|3759.375|3696.875|3696.875|5900200
941605200000|1999-11-03 05:00:00|3731.25|3731.25|3650|3650|3731.25|3731.25|3628.125|3628.125|7477200
941691600000|1999-11-04 05:00:00|3684.375|3684.375|3650|3650|3696.875|3696.875|3625|3625|7272000
941778000000|1999-11-05 05:00:00|3650|3650|3531.25|3531.25|3650|3650|3503.125|3503.125|14346600
942037200000|1999-11-08 05:00:00|3550|3550|3715.625|3715.625|3740.625|3740.625|3550|3550|11023600
942123600000|1999-11-09 05:00:00|3746.875|3746.875|3765.625|3765.625|3768.75|3768.75|3718.75|3718.75|6332000
942210000000|1999-11-10 05:00:00|3781.25|3781.25|3800|3800|3809.375|3809.375|3765.625|3765.625|8894000
942296400000|1999-11-11 05:00:00|3803.125|3803.125|3840.625|3840.625|3843.75|3843.75|3768.75|3768.75|7594400
942382800000|1999-11-12 05:00:00|3846.875|3846.875|3893.75|3893.75|3896.875|3896.875|3825|3825|6975200
942642000000|1999-11-15 05:00:00|3893.75|3893.75|3900|3900|3903.125|3903.125|3868.75|3868.75|7169800
942728400000|1999-11-16 05:00:00|3912.5|3912.5|3959.375|3959.375|3959.375|3959.375|3850|3850|8814000
942814800000|1999-11-17 05:00:00|3956.25|3956.25|4012.5|4012.5|4062.5|4062.5|3950|3950|14534400
942901200000|1999-11-18 05:00:00|4050|4050|4053.125|4053.125|4068.75|4068.75|4009.375|4009.375|9179800
942987600000|1999-11-19 05:00:00|4050|4050|3984.375|3984.375|4053.125|4053.125|3981.25|3981.25|7535800
943246800000|1999-11-22 05:00:00|3984.375|3984.375|3977.1485|3977.1485|4003.125|4003.125|3959.375|3959.375|7202600
943333200000|1999-11-23 05:00:00|3993.75|3993.75|3899.8045|3899.8045|3996.875|3996.875|3884.375|3884.375|8324000
943419600000|1999-11-24 05:00:00|3893.75|3893.75|3956.25|3956.25|3981.25|3981.25|3878.125|3878.125|9523800
943592400000|1999-11-26 05:00:00|3925|3925|3900|3900|3953.125|3953.125|3900|3900|2495600
943851600000|1999-11-29 05:00:00|3893.75|3893.75|3968.75|3968.75|3975|3975|3878.125|3878.125|8409600
943938000000|1999-11-30 05:00:00|4000|4000|3965.625|3965.625|4009.375|4009.375|3943.75|3943.75|11735800
944024400000|1999-12-01 05:00:00|3962.5|3962.5|4125|4125|4143.75|4143.75|3962.5|3962.5|12532000
944110800000|1999-12-02 05:00:00|4143.75|4143.75|4103.9065|4103.9065|4143.75|4143.75|4062.5|4062.5|10940000
944197200000|1999-12-03 05:00:00|4100|4100|4126.367|4126.367|4156.25|4156.25|4081.25|4081.25|11316400
944456400000|1999-12-06 05:00:00|4112.5|4112.5|4193.75|4193.75|4200|4200|4100|4100|9154400
944542800000|1999-12-07 05:00:00|4200|4200|4193.75|4193.75|4259.375|4259.375|4187.5|4187.5|15662400
944629200000|1999-12-08 05:00:00|4181.25|4181.25|4203.125|4203.125|4225|4225|4131.25|4131.25|9897200
944715600000|1999-12-09 05:00:00|4218.75|4218.75|4306.25|4306.25|4328.125|4328.125|4193.75|4193.75|12424000
944802000000|1999-12-10 05:00:00|4290.625|4290.625|4140.625|4140.625|4290.625|4290.625|4134.375|4134.375|10557000
945061200000|1999-12-13 05:00:00|4168.75|4168.75|4132.8125|4132.8125|4190.625|4190.625|4053.125|4053.125|12359000
945147600000|1999-12-14 05:00:00|4100|4100|4118.75|4118.75|4156.25|4156.25|4100|4100|11598000
945234000000|1999-12-15 05:00:00|4162.5|4162.5|4153.125|4153.125|4212.5|4212.5|4153.125|4153.125|13867400
945320400000|1999-12-16 05:00:00|4087.5|4087.5|4187.5|4187.5|4240.625|4240.625|4087.5|4087.5|11829800
945406800000|1999-12-17 05:00:00|4196.875|4196.875|4131.25|4131.25|4212.5|4212.5|4112.5|4112.5|21294800
945666000000|1999-12-20 05:00:00|4162.5|4162.5|4068.75|4068.75|4184.375|4184.375|4050|4050|6917200
945752400000|1999-12-21 05:00:00|4050|4050|4037.5|4037.5|4100|4100|4031.25|4031.25|7145200
945838800000|1999-12-22 05:00:00|4034.375|4034.375|4050|4050|4093.75|4093.75|4003.125|4003.125|8356400
945925200000|1999-12-23 05:00:00|4121.875|4121.875|4190.625|4190.625|4203.125|4203.125|4075|4075|7830400
946270800000|1999-12-27 05:00:00|4196.875|4196.875|4062.5|4062.5|4209.375|4209.375|4062.5|4062.5|7027200
946357200000|1999-12-28 05:00:00|4078.125|4078.125|4028.125|4028.125|4128.125|4128.125|4025|4025|8782600
946443600000|1999-12-29 05:00:00|4050|4050|4059.375|4059.375|4115.625|4115.625|4043.75|4043.75|4378800
946530000000|1999-12-30 05:00:00|4068.75|4068.75|4021.875|4021.875|4068.75|4068.75|3987.5|3987.5|5481800
946616400000|1999-12-31 05:00:00|4028.125|4028.125|4028.125|4028.125|4050|4050|4009.375|4009.375|2758600
946875600000|2000-01-03 05:00:00|3975|3975|3915.625|3915.625|4037.5|4037.5|3893.75|3893.75|13458200
946962000000|2000-01-04 05:00:00|3868.75|3868.75|3840.625|3840.625|3909.375|3909.375|3825|3825|14510800
947048400000|2000-01-05 05:00:00|3900|3900|4050|4050|4087.5|4087.5|3890.625|3890.625|17485000
947134800000|2000-01-06 05:00:00|4031.25|4031.25|4259.375|4259.375|4290.625|4290.625|4009.375|4009.375|19462000
947221200000|2000-01-07 05:00:00|4296.875|4296.875|4246.875|4246.875|4312.5|4312.5|4200|4200|16603800
947480400000|2000-01-10 05:00:00|4209.375|4209.375|4187.5|4187.5|4231.25|4231.25|4178.125|4178.125|8545400
947566800000|2000-01-11 05:00:00|4187.5|4187.5|4200|4200|4262.5|4262.5|4181.25|4181.25|8731600
947653200000|2000-01-12 05:00:00|4162.5|4162.5|4175|4175|4218.75|4218.75|4140.625|4140.625|10314400
947739600000|2000-01-13 05:00:00|4175|4175|4271.875|4271.875|4300|4300|4156.25|4156.25|12056000
947826000000|2000-01-14 05:00:00|4275|4275|4187.5|4187.5|4275|4275|4150|4150|11268800
948171600000|2000-01-18 05:00:00|4137.5|4137.5|4237.5|4237.5|4275|4275|4118.75|4118.75|11929400
948258000000|2000-01-19 05:00:00|4212.5|4212.5|4278.125|4278.125|4293.75|4293.75|4184.375|4184.375|13088800
948344400000|2000-01-20 05:00:00|4259.375|4259.375|4184.375|4184.375|4262.5|4262.5|4134.375|4134.375|9613400
948430800000|2000-01-21 05:00:00|4200|4200|4250|4250|4259.375|4259.375|4165.625|4165.625|14343600
948690000000|2000-01-24 05:00:00|4271.875|4271.875|4212.5|4212.5|4315.625|4315.625|4150|4150|12459400
948776400000|2000-01-25 05:00:00|4200|4200|4203.125|4203.125|4306.25|4306.25|4190.625|4190.625|11921600
948862800000|2000-01-26 05:00:00|4203.125|4203.125|4175|4175|4228.125|4228.125|4134.375|4134.375|9298000
948949200000|2000-01-27 05:00:00|4165.625|4165.625|4050|4050|4165.625|4165.625|3987.5|3987.5|10548400
949035600000|2000-01-28 05:00:00|4000|4000|3943.75|3943.75|4050|4050|3943.75|3943.75|10361000
949294800000|2000-01-31 05:00:00|3931.25|3931.25|4143.75|4143.75|4178.125|4178.125|3893.75|3893.75|14612200
949381200000|2000-02-01 05:00:00|4165.625|4165.625|4159.375|4159.375|4171.875|4171.875|4068.75|4068.75|10665400
949467600000|2000-02-02 05:00:00|4162.5|4162.5|4190.625|4190.625|4243.75|4243.75|4162.5|4162.5|11562800
949554000000|2000-02-03 05:00:00|4171.875|4171.875|4118.75|4118.75|4200|4200|4003.125|4003.125|11610800
949640400000|2000-02-04 05:00:00|4175|4175|4043.75|4043.75|4175|4175|4003.125|4003.125|11436200
949899600000|2000-02-07 05:00:00|3975|3975|4037.5|4037.5|4062.5|4062.5|3975|3975|7101200
949986000000|2000-02-08 05:00:00|4050|4050|3946.875|3946.875|4093.75|4093.75|3934.375|3934.375|9372000
950072400000|2000-02-09 05:00:00|3837.5|3837.5|3812.5|3812.5|3865.625|3865.625|3800|3800|12408200
950158800000|2000-02-10 05:00:00|3812.5|3812.5|3793.75|3793.75|3884.375|3884.375|3765.625|3765.625|13475600
950245200000|2000-02-11 05:00:00|3800|3800|3693.75|3693.75|3834.375|3834.375|3634.375|3634.375|12465800
950504400000|2000-02-14 05:00:00|3725|3725|3821.875|3821.875|3846.875|3846.875|3721.875|3721.875|9753600
950590800000|2000-02-15 05:00:00|3887.5|3887.5|3965.625|3965.625|4028.125|4028.125|3871.875|3871.875|10783600
950677200000|2000-02-16 05:00:00|3950|3950|4000|4000|4018.75|4018.75|3918.75|3918.75|10264200
950763600000|2000-02-17 05:00:00|3950|3950|3893.75|3893.75|3950|3950|3865.625|3865.625|11678400
950850000000|2000-02-18 05:00:00|3865.625|3865.625|3750|3750|3868.75|3868.75|3750|3750|13800600
951195600000|2000-02-22 05:00:00|3812.5|3812.5|3771.875|3771.875|3846.875|3846.875|3725|3725|10854800
951282000000|2000-02-23 05:00:00|3706.25|3706.25|3731.25|3731.25|3790.625|3790.625|3656.25|3656.25|8881600
951368400000|2000-02-24 05:00:00|3634.375|3634.375|3640.625|3640.625|3671.875|3671.875|3575|3575|10786400
951454800000|2000-02-25 05:00:00|3628.125|3628.125|3553.125|3553.125|3718.75|3718.75|3500|3500|11800600
951714000000|2000-02-28 05:00:00|3550|3550|3675|3675|3765.625|3765.625|3493.75|3493.75|11875200
951800400000|2000-02-29 05:00:00|3675|3675|3765.625|3765.625|3781.25|3781.25|3646.875|3646.875|10469200
951886800000|2000-03-01 05:00:00|3768.75|3768.75|3803.125|3803.125|3812.5|3812.5|3659.375|3659.375|9884600
951973200000|2000-03-02 05:00:00|3800|3800|3850|3850|3884.375|3884.375|3778.125|3778.125|9802200
952059600000|2000-03-03 05:00:00|3825|3825|3784.375|3784.375|3825|3825|3712.5|3712.5|10207800
952318800000|2000-03-06 05:00:00|3700|3700|3646.875|3646.875|3750|3750|3600|3600|10497400
952405200000|2000-03-07 05:00:00|3606.25|3606.25|4000|4000|4050|4050|3600|3600|22811600
952491600000|2000-03-08 05:00:00|3875|3875|3981.25|3981.25|4100|4100|3875|3875|19981400
952578000000|2000-03-09 05:00:00|3900|3900|4021.875|4021.875|4028.125|4028.125|3871.875|3871.875|10906200
952664400000|2000-03-10 05:00:00|4000|4000|3851.5625|3851.5625|4009.375|4009.375|3815.625|3815.625|9430000
952923600000|2000-03-13 05:00:00|3825|3825|3793.75|3793.75|3896.875|3896.875|3718.75|3718.75|9467400
953010000000|2000-03-14 05:00:00|3756.25|3756.25|3862.5|3862.5|3900|3900|3731.25|3731.25|9047600
953096400000|2000-03-15 05:00:00|3859.375|3859.375|3887.5|3887.5|3900|3900|3734.375|3734.375|11879800
953182800000|2000-03-16 05:00:00|3900|3900|3987.5|3987.5|3996.875|3996.875|3793.75|3793.75|11600800
953269200000|2000-03-17 05:00:00|3965.625|3965.625|3856.25|3856.25|3984.375|3984.375|3850|3850|14929200
953528400000|2000-03-20 05:00:00|3809.375|3809.375|3743.75|3743.75|3865.625|3865.625|3715.625|3715.625|10685600
953614800000|2000-03-21 05:00:00|3787.5|3787.5|3850|3850|3887.5|3887.5|3781.25|3781.25|10880600
953701200000|2000-03-22 05:00:00|3850|3850|3746.875|3746.875|3850|3850|3721.875|3721.875|14253200
953787600000|2000-03-23 05:00:00|3731.25|3731.25|3775|3775|3803.125|3803.125|3715.625|3715.625|10115600
953874000000|2000-03-24 05:00:00|3787.5|3787.5|3862.5|3862.5|3878.125|3878.125|3781.25|3781.25|8804400
954133200000|2000-03-27 05:00:00|3862.5|3862.5|3825.3905|3825.3905|3909.375|3909.375|3787.5|3787.5|9663000
954219600000|2000-03-28 05:00:00|3781.25|3781.25|3950|3950|3950|3950|3781.25|3781.25|8269600
954306000000|2000-03-29 05:00:00|3909.375|3909.375|4025|4025|4096.875|4096.875|3887.5|3887.5|20753600
954392400000|2000-03-30 05:00:00|4071.875|4071.875|3931.25|3931.25|4090.625|4090.625|3884.375|3884.375|13274200
954478800000|2000-03-31 05:00:00|3943.75|3943.75|3900|3900|3996.875|3996.875|3890.625|3890.625|12599600
954734400000|2000-04-03 04:00:00|3887.5|3887.5|4025|4025|4037.5|4037.5|3884.375|3884.375|9955600
954820800000|2000-04-04 04:00:00|3996.875|3996.875|4125|4125|4143.75|4143.75|3996.875|3996.875|16389200
954907200000|2000-04-05 04:00:00|4100|4100|3987.5|3987.5|4156.25|4156.25|3975|3975|12436400
954993600000|2000-04-06 04:00:00|4028.125|4028.125|4087.5|4087.5|4100|4100|4003.125|4003.125|8265200
955080000000|2000-04-07 04:00:00|4050|4050|3978.125|3978.125|4068.75|4068.75|3953.125|3953.125|7828800
955339200000|2000-04-10 04:00:00|3950|3950|3912.5|3912.5|3981.25|3981.25|3906.25|3906.25|9092400
955425600000|2000-04-11 04:00:00|3946.875|3946.875|3968.75|3968.75|4046.875|4046.875|3934.375|3934.375|10666400
955512000000|2000-04-12 04:00:00|4000|4000|3996.875|3996.875|4075|4075|3984.375|3984.375|8594800
955598400000|2000-04-13 04:00:00|3996.875|3996.875|4000|4000|4050|4050|3940.625|3940.625|8909400
955684800000|2000-04-14 04:00:00|3990.625|3990.625|3937.5|3937.5|4087.5|4087.5|3900|3900|11848200
955944000000|2000-04-17 04:00:00|3931.25|3931.25|3775|3775|3968.75|3968.75|3756.25|3756.25|16206400
956030400000|2000-04-18 04:00:00|3800|3800|3809.375|3809.375|3840.625|3840.625|3750|3750|12060400
956116800000|2000-04-19 04:00:00|3812.5|3812.5|3871.875|3871.875|3921.875|3921.875|3800|3800|12100000
956203200000|2000-04-20 04:00:00|3871.875|3871.875|3950|3950|3950|3950|3853.125|3853.125|8058000
956548800000|2000-04-24 04:00:00|3931.25|3931.25|3993.75|3993.75|4050|4050|3859.375|3859.375|8909200
956635200000|2000-04-25 04:00:00|4012.5|4012.5|4050|4050|4075|4075|4006.25|4006.25|11704600
956721600000|2000-04-26 04:00:00|4050|4050|4006.25|4006.25|4050|4050|3965.625|3965.625|8418000
956808000000|2000-04-27 04:00:00|3981.25|3981.25|4034.375|4034.375|4046.875|4046.875|3931.25|3931.25|9662200
956894400000|2000-04-28 04:00:00|4021.875|4021.875|3884.375|3884.375|4021.875|4021.875|3884.375|3884.375|9728400
957153600000|2000-05-01 04:00:00|3915.625|3915.625|3900|3900|3953.125|3953.125|3884.375|3884.375|8859400
957240000000|2000-05-02 04:00:00|3909.375|3909.375|3912.5|3912.5|3978.125|3978.125|3900|3900|8087200
957326400000|2000-05-03 04:00:00|3918.75|3918.75|3875|3875|3921.875|3921.875|3850|3850|7065200
957412800000|2000-05-04 04:00:00|3900|3900|3975|3975|3984.375|3984.375|3890.625|3890.625|10089400
957499200000|2000-05-05 04:00:00|3937.5|3937.5|4000|4000|4000|4000|3934.375|3934.375|7078400
957758400000|2000-05-08 04:00:00|3993.75|3993.75|4021.875|4021.875|4037.5|4037.5|3968.75|3968.75|7376600
957844800000|2000-05-09 04:00:00|4025|4025|3971.875|3971.875|4043.75|4043.75|3937.5|3937.5|8383600
957931200000|2000-05-10 04:00:00|3984.375|3984.375|4075|4075|4106.25|4106.25|3981.25|3981.25|11366400
958017600000|2000-05-11 04:00:00|4090.625|4090.625|4146.875|4146.875|4168.75|4168.75|4075|4075|10974400
958104000000|2000-05-12 04:00:00|4121.875|4121.875|4101.172|4101.172|4134.375|4134.375|4084.375|4084.375|7968600
958363200000|2000-05-15 04:00:00|4096.875|4096.875|4181.25|4181.25|4193.75|4193.75|4087.5|4087.5|8905800
958449600000|2000-05-16 04:00:00|4162.5|4162.5|4162.5|4162.5|4184.375|4184.375|4112.5|4112.5|8719000
958536000000|2000-05-17 04:00:00|4100|4100|4068.75|4068.75|4125|4125|4025|4025|11096200
958622400000|2000-05-18 04:00:00|4075|4075|4072.2655|4072.2655|4118.75|4118.75|4046.875|4046.875|7159000
958708800000|2000-05-19 04:00:00|4009.375|4009.375|4087.5|4087.5|4106.25|4106.25|3996.875|3996.875|8433000
958968000000|2000-05-22 04:00:00|4118.75|4118.75|4165.625|4165.625|4196.875|4196.875|4112.5|4112.5|9678000
959054400000|2000-05-23 04:00:00|4171.875|4171.875|4150|4150|4178.125|4178.125|4081.25|4081.25|8577400
959140800000|2000-05-24 04:00:00|4140.625|4140.625|4146.875|4146.875|4171.875|4171.875|4103.125|4103.125|9207800
959227200000|2000-05-25 04:00:00|4118.75|4118.75|4071.875|4071.875|4128.125|4128.125|4034.375|4034.375|8616200
959313600000|2000-05-26 04:00:00|4084.375|4084.375|4118.75|4118.75|4156.25|4156.25|4078.125|4078.125|5940200
959659200000|2000-05-30 04:00:00|4100|4100|4175|4175|4181.25|4181.25|4090.625|4090.625|10202600
959745600000|2000-05-31 04:00:00|4150|4150|4165.625|4165.625|4193.75|4193.75|4115.625|4115.625|9847400
959832000000|2000-06-01 04:00:00|4178.125|4178.125|4146.875|4146.875|4178.125|4178.125|4043.75|4043.75|11889800
959918400000|2000-06-02 04:00:00|4053.125|4053.125|3959.375|3959.375|4096.875|4096.875|3931.25|3931.25|18607400
960177600000|2000-06-05 04:00:00|3950|3950|3965.625|3965.625|3987.5|3987.5|3950|3950|8654600
960264000000|2000-06-06 04:00:00|3950|3950|4115.625|4115.625|4125|4125|3937.5|3937.5|12141000
960350400000|2000-06-07 04:00:00|4100|4100|4056.25|4056.25|4121.875|4121.875|4043.75|4043.75|9557800
960436800000|2000-06-08 04:00:00|4006.25|4006.25|4003.125|4003.125|4031.25|4031.25|3996.875|3996.875|10672600
960523200000|2000-06-09 04:00:00|4000|4000|3959.375|3959.375|4028.125|4028.125|3956.25|3956.25|9388000
960782400000|2000-06-12 04:00:00|3993.75|3993.75|4037.5|4037.5|4084.375|4084.375|3993.75|3993.75|11281200
960868800000|2000-06-13 04:00:00|4062.5|4062.5|4059.375|4059.375|4100|4100|4050|4050|7572800
960955200000|2000-06-14 04:00:00|4096.875|4096.875|4131.25|4131.25|4187.5|4187.5|4087.5|4087.5|11066400
961041600000|2000-06-15 04:00:00|4125|4125|4121.875|4121.875|4175|4175|4087.5|4087.5|11316600
961128000000|2000-06-16 04:00:00|4131.25|4131.25|4218.75|4218.75|4218.75|4218.75|4131.25|4131.25|19652200
961387200000|2000-06-19 04:00:00|4196.875|4196.875|4203.125|4203.125|4212.5|4212.5|4125|4125|9028800
961473600000|2000-06-20 04:00:00|4125|4125|4162.5|4162.5|4168.75|4168.75|4087.5|4087.5|8802400
961560000000|2000-06-21 04:00:00|4100|4100|4197.6565|4197.6565|4221.875|4221.875|4090.625|4090.625|9380800
961646400000|2000-06-22 04:00:00|4218.75|4218.75|4134.375|4134.375|4237.5|4237.5|4100|4100|9388800
961732800000|2000-06-23 04:00:00|4168.75|4168.75|4156.25|4156.25|4187.5|4187.5|4134.375|4134.375|5766200
961992000000|2000-06-26 04:00:00|4162.5|4162.5|4167.969|4167.969|4209.375|4209.375|4137.5|4137.5|6336400
962078400000|2000-06-27 04:00:00|4171.875|4171.875|4103.125|4103.125|4181.25|4181.25|4096.875|4096.875|8157400
962164800000|2000-06-28 04:00:00|4103.125|4103.125|4106.25|4106.25|4131.25|4131.25|4078.125|4078.125|7350000
962251200000|2000-06-29 04:00:00|4078.125|4078.125|4060.1565|4060.1565|4100|4100|4050|4050|9433000
962337600000|2000-06-30 04:00:00|4034.375|4034.375|3925|3925|4046.875|4046.875|3884.375|3884.375|19917400
962596800000|2000-07-03 04:00:00|3940.625|3940.625|3977.344|3977.344|3987.5|3987.5|3937.5|3937.5|8588800
962769600000|2000-07-05 04:00:00|3946.875|3946.875|3846.875|3846.875|3946.875|3946.875|3828.125|3828.125|13742200
962856000000|2000-07-06 04:00:00|3887.5|3887.5|3909.375|3909.375|3968.75|3968.75|3878.125|3878.125|10957400
962942400000|2000-07-07 04:00:00|3931.25|3931.25|3925.7815|3925.7815|3968.75|3968.75|3900|3900|9278200
963201600000|2000-07-10 04:00:00|3925|3925|3906.25|3906.25|3959.375|3959.375|3900|3900|6433000
963288000000|2000-07-11 04:00:00|3906.25|3906.25|4028.125|4028.125|4037.5|4037.5|3906.25|3906.25|8869800
963374400000|2000-07-12 04:00:00|4015.625|4015.625|3930.469|3930.469|4025|4025|3930.469|3930.469|7552400
963460800000|2000-07-13 04:00:00|3925|3925|3900|3900|3931.25|3931.25|3868.75|3868.75|7903800
963547200000|2000-07-14 04:00:00|3871.875|3871.875|3878.125|3878.125|3893.75|3893.75|3821.875|3821.875|9968400
963806400000|2000-07-17 04:00:00|3996.875|3996.875|3937.5|3937.5|3996.875|3996.875|3887.5|3887.5|10937800
963892800000|2000-07-18 04:00:00|3903.125|3903.125|3909.375|3909.375|3946.875|3946.875|3875|3875|12308800
963979200000|2000-07-19 04:00:00|3931.25|3931.25|3934.375|3934.375|3965.625|3965.625|3906.25|3906.25|8619600
964065600000|2000-07-20 04:00:00|3928.125|3928.125|3906.25|3906.25|3975|3975|3900|3900|7792600
964152000000|2000-07-21 04:00:00|3934.375|3934.375|3856.25|3856.25|3937.5|3937.5|3843.75|3843.75|8356400
964411200000|2000-07-24 04:00:00|3850|3850|3862.5|3862.5|3865.625|3865.625|3793.75|3793.75|8316000
964497600000|2000-07-25 04:00:00|3850|3850|3768.75|3768.75|3875|3875|3756.25|3756.25|11011400
964584000000|2000-07-26 04:00:00|3815.625|3815.625|3809.375|3809.375|3843.75|3843.75|3787.5|3787.5|17256400
964670400000|2000-07-27 04:00:00|3850|3850|4025|4025|4050|4050|3850|3850|16787800
964756800000|2000-07-28 04:00:00|4003.125|4003.125|4000|4000|4046.875|4046.875|3981.25|3981.25|7987200
965016000000|2000-07-31 04:00:00|4003.125|4003.125|4009.375|4009.375|4056.25|4056.25|3959.375|3959.375|11640600
965102400000|2000-08-01 04:00:00|4046.875|4046.875|4000|4000|4078.125|4078.125|3987.5|3987.5|12354600
965188800000|2000-08-02 04:00:00|4071.875|4071.875|4143.75|4143.75|4156.25|4156.25|4062.5|4062.5|16508800
965275200000|2000-08-03 04:00:00|4137.5|4137.5|4071.875|4071.875|4178.125|4178.125|4050|4050|9905800
965361600000|2000-08-04 04:00:00|4062.5|4062.5|4085.1565|4085.1565|4106.25|4106.25|3996.875|3996.875|8025400
965620800000|2000-08-07 04:00:00|4043.75|4043.75|4044.5315|4044.5315|4071.875|4071.875|4034.375|4034.375|7346600
965707200000|2000-08-08 04:00:00|4043.75|4043.75|4039.844|4039.844|4059.375|4059.375|4018.75|4018.75|6273800
965793600000|2000-08-09 04:00:00|4081.25|4081.25|4053.125|4053.125|4112.5|4112.5|4053.125|4053.125|9477200
965880000000|2000-08-10 04:00:00|4050|4050|4050|4050|4103.125|4103.125|4050|4050|7043400
965966400000|2000-08-11 04:00:00|4121.875|4121.875|4068.75|4068.75|4121.875|4121.875|4056.25|4056.25|6114400
966225600000|2000-08-14 04:00:00|4109.375|4109.375|4128.125|4128.125|4150|4150|4078.125|4078.125|6543400
966312000000|2000-08-15 04:00:00|4150|4150|4065.625|4065.625|4168.75|4168.75|4062.5|4062.5|7165800
966398400000|2000-08-16 04:00:00|4084.375|4084.375|4138.4765|4138.4765|4138.4765|4138.4765|4081.25|4081.25|7294600
966484800000|2000-08-17 04:00:00|4137.5|4137.5|4190.625|4190.625|4200|4200|4137.5|4137.5|8351400
966571200000|2000-08-18 04:00:00|4159.375|4159.375|4145.8985|4145.8985|4184.375|4184.375|4112.5|4112.5|8297800
966830400000|2000-08-21 04:00:00|4150|4150|4175|4175|4187.5|4187.5|4137.5|4137.5|5152000
966916800000|2000-08-22 04:00:00|4190.625|4190.625|4156.25|4156.25|4200|4200|4150|4150|6467200
967003200000|2000-08-23 04:00:00|4187.5|4187.5|4225|4225|4237.5|4237.5|4187.5|4187.5|9290600
967089600000|2000-08-24 04:00:00|4168.75|4168.75|4146.875|4146.875|4168.75|4168.75|4125|4125|11205000
967176000000|2000-08-25 04:00:00|4150|4150|4146.875|4146.875|4184.375|4184.375|4121.875|4121.875|6401800
967435200000|2000-08-28 04:00:00|4134.375|4134.375|4140.625|4140.625|4190.625|4190.625|4128.125|4128.125|5888000
967521600000|2000-08-29 04:00:00|4140.625|4140.625|4125.9765|4125.9765|4150|4150|4112.5|4112.5|6416800
967608000000|2000-08-30 04:00:00|4115.625|4115.625|4067.7735|4067.7735|4118.75|4118.75|4059.375|4059.375|7704000
967694400000|2000-08-31 04:00:00|4087.5|4087.5|4082.2265|4082.2265|4112.5|4112.5|4068.75|4068.75|7730800
967780800000|2000-09-01 04:00:00|4100|4100|4125|4125|4143.75|4143.75|4087.5|4087.5|8084800
968126400000|2000-09-05 04:00:00|4156.25|4156.25|4168.75|4168.75|4175|4175|4128.125|4128.125|11928200
968212800000|2000-09-06 04:00:00|4178.125|4178.125|4150|4150|4203.125|4203.125|4150|4150|11893200
968299200000|2000-09-07 04:00:00|4175|4175|4187.5|4187.5|4209.375|4209.375|4175|4175|7297400
968385600000|2000-09-08 04:00:00|4153.125|4153.125|4175|4175|4175|4175|4112.5|4112.5|9289800
968644800000|2000-09-11 04:00:00|4175|4175|4249.0235|4249.0235|4275|4275|4171.875|4171.875|14298600
968731200000|2000-09-12 04:00:00|4287.5|4287.5|4287.5|4287.5|4321.875|4321.875|4237.5|4237.5|15139400
968817600000|2000-09-13 04:00:00|4290.625|4290.625|4290.625|4290.625|4290.625|4290.625|4262.5|4262.5|10436800
968904000000|2000-09-14 04:00:00|4278.125|4278.125|4263.4765|4263.4765|4284.375|4284.375|4240.625|4240.625|8708800
968990400000|2000-09-15 04:00:00|4343.75|4343.75|4400|4400|4493.75|4493.75|4331.25|4331.25|24841200
969249600000|2000-09-18 04:00:00|4456.25|4456.25|4482.2265|4482.2265|4537.5|4537.5|4450|4450|17314600
969336000000|2000-09-19 04:00:00|4453.125|4453.125|4400|4400|4462.5|4462.5|4393.75|4393.75|12280600
969422400000|2000-09-20 04:00:00|4409.375|4409.375|4325|4325|4471.875|4471.875|4321.875|4321.875|17358800
969508800000|2000-09-21 04:00:00|4312.5|4312.5|4315.625|4315.625|4343.75|4343.75|4278.125|4278.125|15926600
969595200000|2000-09-22 04:00:00|4315.625|4315.625|4325|4325|4337.5|4337.5|4243.75|4243.75|18019600
969854400000|2000-09-25 04:00:00|4293.75|4293.75|4292.7735|4292.7735|4303.125|4303.125|4215.625|4215.625|16944000
969940800000|2000-09-26 04:00:00|4300|4300|4331.25|4331.25|4390.625|4390.625|4300|4300|11535000
970027200000|2000-09-27 04:00:00|4337.5|4337.5|4462.5|4462.5|4475|4475|4334.375|4334.375|11929400
970113600000|2000-09-28 04:00:00|4465.625|4465.625|4457.2265|4457.2265|4493.75|4493.75|4428.125|4428.125|17244400
970200000000|2000-09-29 04:00:00|4481.25|4481.25|4455.2735|4455.2735|4496.875|4496.875|4450|4450|12960400
970459200000|2000-10-02 04:00:00|4468.75|4468.75|4571.875|4571.875|4584.375|4584.375|4468.75|4468.75|12705000
970545600000|2000-10-03 04:00:00|4546.875|4546.875|4540.625|4540.625|4581.25|4581.25|4525|4525|10045000
970632000000|2000-10-04 04:00:00|4509.375|4509.375|4462.5|4462.5|4515.625|4515.625|4437.5|4437.5|13750600
970718400000|2000-10-05 04:00:00|4431.25|4431.25|4459.375|4459.375|4487.5|4487.5|4396.875|4396.875|11162600
970804800000|2000-10-06 04:00:00|4496.875|4496.875|4471.875|4471.875|4565.625|4565.625|4453.125|4453.125|10405600
971064000000|2000-10-09 04:00:00|4471.875|4471.875|4556.25|4556.25|4578.125|4578.125|4462.5|4462.5|10663800
971150400000|2000-10-10 04:00:00|4584.375|4584.375|4665.625|4665.625|4690.625|4690.625|4575|4575|14807800
971236800000|2000-10-11 04:00:00|4696.875|4696.875|4687.5|4687.5|4771.875|4771.875|4668.75|4668.75|20725800
971323200000|2000-10-12 04:00:00|4650|4650|4706.25|4706.25|4743.75|4743.75|4646.875|4646.875|19561000
971409600000|2000-10-13 04:00:00|4659.375|4659.375|4525|4525|4671.875|4671.875|4478.125|4478.125|17011200
971668800000|2000-10-16 04:00:00|4525|4525|4390.625|4390.625|4525|4525|4371.875|4371.875|13969400
971755200000|2000-10-17 04:00:00|4443.75|4443.75|4390.625|4390.625|4487.5|4487.5|4365.625|4365.625|12933000
971841600000|2000-10-18 04:00:00|4450|4450|4328.125|4328.125|4484.375|4484.375|4321.875|4321.875|12507200
971928000000|2000-10-19 04:00:00|4318.75|4318.75|4325|4325|4409.375|4409.375|4290.625|4290.625|12546200
972014400000|2000-10-20 04:00:00|4315.625|4315.625|4421.875|4421.875|4421.875|4421.875|4315.625|4315.625|10662800
972273600000|2000-10-23 04:00:00|4418.75|4418.75|4453.125|4453.125|4459.375|4459.375|4356.25|4356.25|11157400
972360000000|2000-10-24 04:00:00|4500|4500|4337.5|4337.5|4512.5|4512.5|4325|4325|12751800
972446400000|2000-10-25 04:00:00|4425|4425|4359.375|4359.375|4425|4425|4350|4350|10830400
972532800000|2000-10-26 04:00:00|4409.375|4409.375|4387.5|4387.5|4446.875|4446.875|4378.125|4378.125|10378000
972619200000|2000-10-27 04:00:00|4325|4325|4378.125|4378.125|4384.375|4384.375|4312.5|4312.5|7943400
972882000000|2000-10-30 05:00:00|4378.125|4378.125|4471.875|4471.875|4490.625|4490.625|4378.125|4378.125|10710000
972968400000|2000-10-31 05:00:00|4471.875|4471.875|4459.375|4459.375|4493.75|4493.75|4378.125|4378.125|10070000
973054800000|2000-11-01 05:00:00|4496.875|4496.875|4603.125|4603.125|4603.125|4603.125|4496.875|4496.875|14385000
973141200000|2000-11-02 05:00:00|4546.875|4546.875|4409.375|4409.375|4550|4550|4406.25|4406.25|14968600
973227600000|2000-11-03 05:00:00|4400|4400|4375|4375|4446.875|4446.875|4368.75|4368.75|10272200
973486800000|2000-11-06 05:00:00|4387.5|4387.5|4434.375|4434.375|4459.375|4459.375|4340.625|4340.625|9351000
973573200000|2000-11-07 05:00:00|4446.875|4446.875|4450|4450|4518.75|4518.75|4431.25|4431.25|8632600
973659600000|2000-11-08 05:00:00|4450|4450|4534.375|4534.375|4553.125|4553.125|4450|4450|10074000
973746000000|2000-11-09 05:00:00|4543.75|4543.75|4493.75|4493.75|4562.5|4562.5|4409.375|4409.375|10646400
973832400000|2000-11-10 05:00:00|4493.75|4493.75|4478.125|4478.125|4534.375|4534.375|4478.125|4478.125|7998000
974091600000|2000-11-13 05:00:00|4481.25|4481.25|4496.875|4496.875|4559.375|4559.375|4415.625|4415.625|9167400
974178000000|2000-11-14 05:00:00|4487.5|4487.5|4493.75|4493.75|4534.375|4534.375|4462.5|4462.5|8370600
974264400000|2000-11-15 05:00:00|4537.5|4537.5|4518.75|4518.75|4568.75|4568.75|4493.75|4493.75|8934800
974350800000|2000-11-16 05:00:00|4515.625|4515.625|4534.375|4534.375|4584.375|4584.375|4496.875|4496.875|8971400
974437200000|2000-11-17 05:00:00|4534.375|4534.375|4515.625|4515.625|4550|4550|4490.625|4490.625|9948000
974696400000|2000-11-20 05:00:00|4528.125|4528.125|4568.75|4568.75|4596.875|4596.875|4528.125|4528.125|7809200
974782800000|2000-11-21 05:00:00|4559.375|4559.375|4656.25|4656.25|4718.75|4718.75|4559.375|4559.375|12768000
974869200000|2000-11-22 05:00:00|4625|4625|4712.5|4712.5|4718.75|4718.75|4606.25|4606.25|11543400
975042000000|2000-11-24 05:00:00|4703.125|4703.125|4721.875|4721.875|4734.375|4734.375|4696.875|4696.875|5131800
975301200000|2000-11-27 05:00:00|4675|4675|4656.25|4656.25|4700|4700|4637.5|4637.5|9067200
975387600000|2000-11-28 05:00:00|4628.125|4628.125|4653.125|4653.125|4715.625|4715.625|4615.625|4615.625|10078200
975474000000|2000-11-29 05:00:00|4609.375|4609.375|4446.875|4446.875|4609.375|4609.375|4434.375|4434.375|16306000
975560400000|2000-11-30 05:00:00|4475|4475|4400|4400|4500|4500|4328.125|4328.125|14645600
975646800000|2000-12-01 05:00:00|4396.875|4396.875|4440.625|4440.625|4471.875|4471.875|4396.875|4396.875|12051800
975906000000|2000-12-04 05:00:00|4440.625|4440.625|4534.375|4534.375|4550|4550|4437.5|4437.5|8971400
975992400000|2000-12-05 05:00:00|4512.5|4512.5|4418.75|4418.75|4568.75|4568.75|4387.5|4387.5|11625600
976078800000|2000-12-06 05:00:00|4356.25|4356.25|4312.5|4312.5|4400|4400|4284.375|4284.375|17449000
976165200000|2000-12-07 05:00:00|4325|4325|4400|4400|4462.5|4462.5|4325|4325|12825200
976251600000|2000-12-08 05:00:00|4403.125|4403.125|4425|4425|4465.625|4465.625|4340.625|4340.625|10086000
976510800000|2000-12-11 05:00:00|4428.125|4428.125|4287.5|4287.5|4434.375|4434.375|4281.25|4281.25|14654000
976597200000|2000-12-12 05:00:00|4359.375|4359.375|4328.125|4328.125|4368.75|4368.75|4296.875|4296.875|11527800
976683600000|2000-12-13 05:00:00|4337.5|4337.5|4384.375|4384.375|4415.625|4415.625|4337.5|4337.5|11973200
976770000000|2000-12-14 05:00:00|4337.5|4337.5|4275|4275|4359.375|4359.375|4256.25|4256.25|14220400
976856400000|2000-12-15 05:00:00|4225|4225|4206.25|4206.25|4325|4325|4206.25|4206.25|26030000
977115600000|2000-12-18 05:00:00|4212.5|4212.5|4318.75|4318.75|4343.75|4343.75|4203.125|4203.125|12784200
977202000000|2000-12-19 05:00:00|4306.25|4306.25|4359.375|4359.375|4425|4425|4306.25|4306.25|12678600
977288400000|2000-12-20 05:00:00|4362.5|4362.5|4259.375|4259.375|4375|4375|4256.25|4256.25|11915200
977374800000|2000-12-21 05:00:00|4250|4250|4237.5|4237.5|4337.5|4337.5|4237.5|4237.5|12695400
977461200000|2000-12-22 05:00:00|4243.75|4243.75|4340.625|4340.625|4346.875|4346.875|4231.25|4231.25|8543200
977806800000|2000-12-26 05:00:00|4340.625|4340.625|4428.125|4428.125|4440.625|4440.625|4340.625|4340.625|5580600
977893200000|2000-12-27 05:00:00|4440.625|4440.625|4387.5|4387.5|4465.625|4465.625|4359.375|4359.375|10437800
977979600000|2000-12-28 05:00:00|4381.25|4381.25|4343.75|4343.75|4387.5|4387.5|4331.25|4331.25|10854600
978066000000|2000-12-29 05:00:00|4350|4350|4346.875|4346.875|4400|4400|4300|4300|9564000
978411600000|2001-01-02 05:00:00|4334.375|4334.375|4456.25|4456.25|4468.75|4468.75|4325|4325|13101400
978498000000|2001-01-03 05:00:00|4456.25|4456.25|4262.5|4262.5|4487.5|4487.5|4262.5|4262.5|20817800
978584400000|2001-01-04 05:00:00|4281.25|4281.25|4143.75|4143.75|4287.5|4287.5|4096.875|4096.875|24566800
978670800000|2001-01-05 05:00:00|4143.75|4143.75|4162.5|4162.5|4253.125|4253.125|4140.625|4140.625|18777800
978930000000|2001-01-08 05:00:00|4175|4175|4143.75|4143.75|4209.375|4209.375|4137.5|4137.5|11058800
979016400000|2001-01-09 05:00:00|4131.25|4131.25|4100|4100|4131.25|4131.25|4071.875|4071.875|11523600
979102800000|2001-01-10 05:00:00|4112.5|4112.5|4050|4050|4121.875|4121.875|4021.875|4021.875|20625600
979189200000|2001-01-11 05:00:00|4081.25|4081.25|4087.5|4087.5|4143.75|4143.75|4068.75|4068.75|10989200
979275600000|2001-01-12 05:00:00|4087.5|4087.5|4140.625|4140.625|4150|4150|4046.875|4046.875|11897800
979621200000|2001-01-16 05:00:00|4093.75|4093.75|4090.625|4090.625|4121.875|4121.875|4028.125|4028.125|15606600
979707600000|2001-01-17 05:00:00|4053.125|4053.125|4012.5|4012.5|4071.875|4071.875|3981.25|3981.25|14723400
979794000000|2001-01-18 05:00:00|4028.125|4028.125|3956.25|3956.25|4031.25|4031.25|3950|3950|17205000
979880400000|2001-01-19 05:00:00|3943.75|3943.75|3971.875|3971.875|3993.75|3993.75|3934.375|3934.375|20292200
980139600000|2001-01-22 05:00:00|3987.5|3987.5|4012.5|4012.5|4031.25|4031.25|3962.5|3962.5|13861800
980226000000|2001-01-23 05:00:00|4025|4025|4090.625|4090.625|4096.875|4096.875|4006.25|4006.25|11131600
980312400000|2001-01-24 05:00:00|4112.5|4112.5|4081.25|4081.25|4125|4125|4050|4050|12859800
980398800000|2001-01-25 05:00:00|4115.625|4115.625|4125|4125|4140.625|4140.625|4100|4100|13596200
980485200000|2001-01-26 05:00:00|4125|4125|4050|4050|4128.125|4128.125|4034.375|4034.375|11860000
980744400000|2001-01-29 05:00:00|4002.5|4002.5|4010|4010|4060|4060|3984.5|3984.5|10545800
980830800000|2001-01-30 05:00:00|4075|4075|4099|4099|4122.5|4122.5|4010|4010|9700400
980917200000|2001-01-31 05:00:00|4137.5|4137.5|4207.5|4207.5|4219|4219|4137.5|4137.5|17017600
981003600000|2001-02-01 05:00:00|4207.5|4207.5|4174.5|4174.5|4207.5|4207.5|4140|4140|9116600
981090000000|2001-02-02 05:00:00|4190|4190|4149.5|4149.5|4225|4225|4145|4145|10397600
981349200000|2001-02-05 05:00:00|4162.5|4162.5|4240|4240|4255|4255|4162.5|4162.5|10757400
981435600000|2001-02-06 05:00:00|4247.5|4247.5|4217|4217|4248|4248|4180|4180|10953000
981522000000|2001-02-07 05:00:00|4225|4225|4218|4218|4257.5|4257.5|4190.5|4190.5|11624800
981608400000|2001-02-08 05:00:00|4237.5|4237.5|4225|4225|4270|4270|4200|4200|9898800
981694800000|2001-02-09 05:00:00|4237.5|4237.5|4293|4293|4332.5|4332.5|4237.5|4237.5|10768000
981954000000|2001-02-12 05:00:00|4293|4293|4288|4288|4312.5|4312.5|4268.5|4268.5|8320200
982040400000|2001-02-13 05:00:00|4247.5|4247.5|4239.5|4239.5|4267.5|4267.5|4220|4220|9300800
982126800000|2001-02-14 05:00:00|4197.5|4197.5|4196.5|4196.5|4247.5|4247.5|4175|4175|13480200
982213200000|2001-02-15 05:00:00|4160|4160|4125|4125|4170|4170|4077.5|4077.5|13022400
982299600000|2001-02-16 05:00:00|4160|4160|4201|4201|4237|4237|4150|4150|13480000
982645200000|2001-02-20 05:00:00|4180|4180|4190|4190|4219.5|4219.5|4132.5|4132.5|7721600
982731600000|2001-02-21 05:00:00|4240|4240|4176|4176|4260|4260|4175|4175|8663200
982818000000|2001-02-22 05:00:00|4200|4200|4210.5|4210.5|4225|4225|4175|4175|9965000
982904400000|2001-02-23 05:00:00|4200|4200|4175|4175|4210.5|4210.5|4138|4138|10157800
983163600000|2001-02-26 05:00:00|4142.5|4142.5|4190|4190|4200|4200|4132.5|4132.5|9690400
983250000000|2001-02-27 05:00:00|4195|4195|4115|4115|4205|4205|4095|4095|13944600
983336400000|2001-02-28 05:00:00|4125|4125|4052.5|4052.5|4148|4148|4045.25|4045.25|11591200
983422800000|2001-03-01 05:00:00|4040|4040|4070|4070|4125|4125|4038.5|4038.5|12507400
983509200000|2001-03-02 05:00:00|4135|4135|4160.5|4160.5|4193.5|4193.5|4109|4109|10093800
983768400000|2001-03-05 05:00:00|4147.5|4147.5|4192.5|4192.5|4220|4220|4143.5|4143.5|10030200
983854800000|2001-03-06 05:00:00|4205|4205|4180|4180|4215|4215|4160|4160|9572400
983941200000|2001-03-07 05:00:00|4205|4205|4210.5|4210.5|4217.5|4217.5|4170.5|4170.5|10331400
984027600000|2001-03-08 05:00:00|4210.5|4210.5|4292.5|4292.5|4292.5|4292.5|4200.5|4200.5|11167600
984114000000|2001-03-09 05:00:00|4280|4280|4299.5|4299.5|4324.5|4324.5|4263|4263|10905800
984373200000|2001-03-12 05:00:00|4299.5|4299.5|4188|4188|4299.5|4299.5|4187.5|4187.5|11102800
984459600000|2001-03-13 05:00:00|4160|4160|4165|4165|4176.5|4176.5|4124|4124|11603600
984546000000|2001-03-14 05:00:00|4115|4115|4132|4132|4150|4150|4097.5|4097.5|11598800
984632400000|2001-03-15 05:00:00|4187.5|4187.5|4147.5|4147.5|4187.5|4187.5|4072.5|4072.5|13140200
984718800000|2001-03-16 05:00:00|4092.5|4092.5|4085|4085|4145|4145|4084|4084|21225400
984978000000|2001-03-19 05:00:00|4070|4070|4063|4063|4142|4142|4062.5|4062.5|11753000
985064400000|2001-03-20 05:00:00|4065|4065|4033|4033|4133.5|4133.5|4030.5|4030.5|11128800
985150800000|2001-03-21 05:00:00|4021.5|4021.5|3990.5|3990.5|4062|4062|3979|3979|11986400
985237200000|2001-03-22 05:00:00|3987.5|3987.5|3885|3885|4002.5|4002.5|3760|3760|18738000
985323600000|2001-03-23 05:00:00|3837.5|3837.5|3845|3845|3897.5|3897.5|3825.5|3825.5|17656800
985582800000|2001-03-26 05:00:00|3899.5|3899.5|3912.5|3912.5|3937|3937|3889.5|3889.5|14797200
985669200000|2001-03-27 05:00:00|3965|3965|4032|4032|4055|4055|3953.5|3953.5|14715800
985755600000|2001-03-28 05:00:00|3985|3985|3932.5|3932.5|4000|4000|3890|3890|11241600
985842000000|2001-03-29 05:00:00|3895|3895|3914.5|3914.5|3935|3935|3870|3870|9389000
985928400000|2001-03-30 05:00:00|3952.5|3952.5|4050|4050|4050|4050|3950|3950|13278600
986184000000|2001-04-02 04:00:00|4050|4050|3980|3980|4065|4065|3953|3953|13300400
986270400000|2001-04-03 04:00:00|3965|3965|3895|3895|3972.5|3972.5|3850|3850|14201000
986356800000|2001-04-04 04:00:00|3895|3895|3935|3935|3986|3986|3891.5|3891.5|11742600
986443200000|2001-04-05 04:00:00|3995|3995|4046.5|4046.5|4049.5|4049.5|3965|3965|11078400
986529600000|2001-04-06 04:00:00|4050|4050|4105|4105|4105|4105|3955|3955|12139400
986788800000|2001-04-09 04:00:00|4105|4105|4125.5|4125.5|4152|4152|4096|4096|11913800
986875200000|2001-04-10 04:00:00|4175|4175|4200|4200|4224.5|4224.5|4150|4150|12222200
986961600000|2001-04-11 04:00:00|4152.5|4152.5|4097|4097|4160|4160|4080|4080|14246800
987048000000|2001-04-12 04:00:00|4097.5|4097.5|4100|4100|4143|4143|4075.5|4075.5|10998400
987393600000|2001-04-16 04:00:00|4106|4106|4227.5|4227.5|4229|4229|4106|4106|11912600
987480000000|2001-04-17 04:00:00|4175|4175|4235.5|4235.5|4239.5|4239.5|4175|4175|14031000
987566400000|2001-04-18 04:00:00|4235|4235|4256.5|4256.5|4270.5|4270.5|4185.5|4185.5|16540600
987652800000|2001-04-19 04:00:00|4227.5|4227.5|4222.5|4222.5|4260|4260|4184.5|4184.5|13994000
987739200000|2001-04-20 04:00:00|4215|4215|4258.5|4258.5|4269.5|4269.5|4215|4215|12166000
987998400000|2001-04-23 04:00:00|4297.5|4297.5|4400|4400|4401.5|4401.5|4295|4295|16205800
988084800000|2001-04-24 04:00:00|4400|4400|4374.5|4374.5|4450|4450|4360|4360|14401800
988171200000|2001-04-25 04:00:00|4400|4400|4454.5|4454.5|4491.5|4491.5|4385|4385|15461200
988257600000|2001-04-26 04:00:00|4465|4465|4442.5|4442.5|4477.5|4477.5|4427.5|4427.5|13923000
988344000000|2001-04-27 04:00:00|4455|4455|4453|4453|4463|4463|4410|4410|10253600
988603200000|2001-04-30 04:00:00|4445|4445|4430|4430|4494|4494|4427.5|4427.5|15066600
988689600000|2001-05-01 04:00:00|4440|4440|4440|4440|4452|4452|4407.5|4407.5|9711600
988776000000|2001-05-02 04:00:00|4382.5|4382.5|4325|4325|4383|4383|4313|4313|16951600
988862400000|2001-05-03 04:00:00|4325|4325|4305|4305|4340|4340|4272.5|4272.5|13183800
988948800000|2001-05-04 04:00:00|4305.5|4305.5|4377.5|4377.5|4389.5|4389.5|4305.5|4305.5|9690000
989208000000|2001-05-07 04:00:00|4377.5|4377.5|4409.5|4409.5|4441|4441|4362.5|4362.5|10084200
989294400000|2001-05-08 04:00:00|4405|4405|4437|4437|4457.5|4457.5|4380|4380|11055000
989380800000|2001-05-09 04:00:00|4455|4455|4486|4486|4487.5|4487.5|4444.5|4444.5|10886200
989467200000|2001-05-10 04:00:00|4465|4465|4405|4405|4469|4469|4401.5|4401.5|10117200
989553600000|2001-05-11 04:00:00|4405|4405|4382|4382|4405|4405|4332.5|4332.5|8956400
989812800000|2001-05-14 04:00:00|4410|4410|4453|4453|4472|4472|4405|4405|9779400
989899200000|2001-05-15 04:00:00|4453|4453|4472.5|4472.5|4477|4477|4432.5|4432.5|9016800
989985600000|2001-05-16 04:00:00|4472.5|4472.5|4475|4475|4500|4500|4452|4452|16337000
990072000000|2001-05-17 04:00:00|4457.5|4457.5|4436.5|4436.5|4458|4458|4413.5|4413.5|11597600
990158400000|2001-05-18 04:00:00|4447.5|4447.5|4510|4510|4512.5|4512.5|4440|4440|14289200
990417600000|2001-05-21 04:00:00|4522.5|4522.5|4437.5|4437.5|4532.5|4532.5|4436|4436|12278200
990504000000|2001-05-22 04:00:00|4440|4440|4440.5|4440.5|4451|4451|4424|4424|11800600
990590400000|2001-05-23 04:00:00|4440.5|4440.5|4363.5|4363.5|4440.5|4440.5|4349|4349|12375400
990676800000|2001-05-24 04:00:00|4392.5|4392.5|4396.5|4396.5|4408|4408|4365|4365|8676800
990763200000|2001-05-25 04:00:00|4386.5|4386.5|4405|4405|4434|4434|4385.5|4385.5|9276600
991108800000|2001-05-29 04:00:00|4445|4445|4390|4390|4461|4461|4390|4390|12247200
991195200000|2001-05-30 04:00:00|4420|4420|4443.5|4443.5|4500|4500|4399.5|4399.5|16316400
991281600000|2001-05-31 04:00:00|4415|4415|4437.5|4437.5|4467|4467|4415|4415|11855800
991368000000|2001-06-01 04:00:00|4450|4450|4447.5|4447.5|4455|4455|4408.5|4408.5|7832400
991627200000|2001-06-04 04:00:00|4490|4490|4541.5|4541.5|4542.5|4542.5|4485.5|4485.5|9830800
991713600000|2001-06-05 04:00:00|4541.5|4541.5|4577.5|4577.5|4583.5|4583.5|4491.5|4491.5|12484800
991800000000|2001-06-06 04:00:00|4527.5|4527.5|4470|4470|4537.5|4537.5|4461|4461|15883800
991886400000|2001-06-07 04:00:00|4482.5|4482.5|4459|4459|4499|4499|4447.5|4447.5|12797600
991972800000|2001-06-08 04:00:00|4450|4450|4469.5|4469.5|4476|4476|4419.5|4419.5|8796400
992232000000|2001-06-11 04:00:00|4475|4475|4485|4485|4525|4525|4465|4465|10153000
992318400000|2001-06-12 04:00:00|4524|4524|4506|4506|4524|4524|4470.5|4470.5|10999400
992404800000|2001-06-13 04:00:00|4518.5|4518.5|4499|4499|4536|4536|4475|4475|8818600
992491200000|2001-06-14 04:00:00|4450|4450|4442.5|4442.5|4490|4490|4427.5|4427.5|9028000
992577600000|2001-06-15 04:00:00|4440|4440|4445|4445|4514|4514|4437.5|4437.5|23013400
992836800000|2001-06-18 04:00:00|4461|4461|4425|4425|4461|4461|4416|4416|9187600
992923200000|2001-06-19 04:00:00|4437.5|4437.5|4418.5|4418.5|4444|4444|4402.5|4402.5|8818200
993009600000|2001-06-20 04:00:00|4395|4395|4386.5|4386.5|4457.5|4457.5|4385|4385|12691800
993096000000|2001-06-21 04:00:00|4385|4385|4420.5|4420.5|4420.5|4420.5|4335.5|4335.5|14996200
993182400000|2001-06-22 04:00:00|4425|4425|4445.5|4445.5|4451|4451|4392.5|4392.5|11417800
993441600000|2001-06-25 04:00:00|4401|4401|4426|4426|4456.5|4456.5|4401|4401|10308200
993528000000|2001-06-26 04:00:00|4420|4420|4428|4428|4450|4450|4419|4419|10318400
993614400000|2001-06-27 04:00:00|4402.5|4402.5|4361|4361|4407.5|4407.5|4360.5|4360.5|11581600
993700800000|2001-06-28 04:00:00|4317.5|4317.5|4341|4341|4351.5|4351.5|4308|4308|15586800
993787200000|2001-06-29 04:00:00|4341|4341|4367.5|4367.5|4395.5|4395.5|4327.5|4327.5|15372000
994046400000|2001-07-02 04:00:00|4412.5|4412.5|4385|4385|4440|4440|4372.5|4372.5|11477400
994132800000|2001-07-03 04:00:00|4382.5|4382.5|4367|4367|4382.5|4382.5|4343|4343|6655000
994305600000|2001-07-05 04:00:00|4375|4375|4350|4350|4409.5|4409.5|4343|4343|10128400
994392000000|2001-07-06 04:00:00|4380|4380|4340|4340|4390|4390|4315|4315|9679600
994651200000|2001-07-09 04:00:00|4352.5|4352.5|4336|4336|4352.5|4352.5|4309|4309|9224600
994737600000|2001-07-10 04:00:00|4325|4325|4288|4288|4331.5|4331.5|4287.5|4287.5|10404600
994824000000|2001-07-11 04:00:00|4275|4275|4247.5|4247.5|4288|4288|4202.5|4202.5|13727600
994910400000|2001-07-12 04:00:00|4207.5|4207.5|4272.5|4272.5|4296|4296|4205|4205|9646600
994996800000|2001-07-13 04:00:00|4272.5|4272.5|4299|4299|4349|4349|4266.5|4266.5|9137200
995256000000|2001-07-16 04:00:00|4307.5|4307.5|4299.5|4299.5|4349.5|4349.5|4278|4278|9728200
995342400000|2001-07-17 04:00:00|4311|4311|4265|4265|4329.5|4329.5|4247.5|4247.5|11735400
995428800000|2001-07-18 04:00:00|4225|4225|4212.5|4212.5|4237.5|4237.5|4172.5|4172.5|18791200
995515200000|2001-07-19 04:00:00|4320|4320|4308|4308|4355|4355|4260|4260|11467400
995601600000|2001-07-20 04:00:00|4315|4315|4336|4336|4360|4360|4315|4315|11197100
995860800000|2001-07-23 04:00:00|4350|4350|4250|4250|4372|4372|4215|4215|9600200
995947200000|2001-07-24 04:00:00|4248|4248|4097|4097|4248|4248|4052|4052|14718900
996033600000|2001-07-25 04:00:00|4140|4140|4213|4213|4240|4240|4115|4115|11586000
996120000000|2001-07-26 04:00:00|4130|4130|4272|4272|4275|4275|4129|4129|10422700
996206400000|2001-07-27 04:00:00|4255|4255|4273|4273|4295|4295|4186|4186|8373800
996465600000|2001-07-30 04:00:00|4240|4240|4241|4241|4270|4270|4216|4216|6948900
996552000000|2001-07-31 04:00:00|4220|4220|4176|4176|4289|4289|4175|4175|11069300
996638400000|2001-08-01 04:00:00|4245|4245|4160|4160|4249|4249|4151|4151|8070600
996724800000|2001-08-02 04:00:00|4152|4152|4173|4173|4190|4190|4139|4139|8630400
996811200000|2001-08-03 04:00:00|4190|4190|4126|4126|4192|4192|4080|4080|8845300
997070400000|2001-08-06 04:00:00|4126|4126|4085|4085|4135|4135|4073|4073|8385200
997156800000|2001-08-07 04:00:00|4100|4100|4138|4138|4140|4140|4088|4088|8982600
997243200000|2001-08-08 04:00:00|4175|4175|4125|4125|4195|4195|4099|4099|9474300
997329600000|2001-08-09 04:00:00|4080|4080|4095|4095|4124|4124|4060|4060|8303300
997416000000|2001-08-10 04:00:00|4130|4130|4135|4135|4180|4180|4075|4075|8975300
997675200000|2001-08-13 04:00:00|4140|4140|4140|4140|4179|4179|4126|4126|6982100
997761600000|2001-08-14 04:00:00|4146|4146|4115|4115|4170|4170|4082|4082|8049700
997848000000|2001-08-15 04:00:00|4150|4150|4150|4150|4185|4185|4100|4100|9303000
997934400000|2001-08-16 04:00:00|4135|4135|4129|4129|4164|4164|4086|4086|7555000
998020800000|2001-08-17 04:00:00|4129|4129|4047|4047|4129|4129|4018|4018|8614200
998280000000|2001-08-20 04:00:00|4042|4042|4075|4075|4087|4087|4035|4035|9572000
998366400000|2001-08-21 04:00:00|4085|4085|4039|4039|4100|4100|4005|4005|7801500
998452800000|2001-08-22 04:00:00|4085|4085|4071|4071|4125|4125|4062|4062|9659500
998539200000|2001-08-23 04:00:00|4051|4051|4089|4089|4124|4124|4051|4051|7192000
998625600000|2001-08-24 04:00:00|4114|4114|4170|4170|4170|4170|4072|4072|6687200
998884800000|2001-08-27 04:00:00|4170|4170|4105|4105|4177|4177|4100|4100|6147100
998971200000|2001-08-28 04:00:00|4110|4110|4051|4051|4123|4123|4050|4050|6596500
999057600000|2001-08-29 04:00:00|4097|4097|4038|4038|4117|4117|4038|4038|8119800
999144000000|2001-08-30 04:00:00|4079|4079|4015|4015|4126|4126|4015|4015|10675900
999230400000|2001-08-31 04:00:00|4047|4047|4015|4015|4089|4089|4011|4011|7617200
999576000000|2001-09-04 04:00:00|4060|4060|4075|4075|4135|4135|4051|4051|9245400
999662400000|2001-09-05 04:00:00|4085|4085|4122|4122|4130|4130|4010|4010|9563600
999748800000|2001-09-06 04:00:00|4119|4119|4090|4090|4150|4150|4060|4060|10297800
999835200000|2001-09-07 04:00:00|4048|4048|4090|4090|4129|4129|4035|4035|10107800
1000094400000|2001-09-10 04:00:00|4070|4070|4124|4124|4135|4135|4040|4040|10776100
1000699200000|2001-09-17 04:00:00|4124|4124|4015|4015|4145|4145|3977|3977|16702500
1000785600000|2001-09-18 04:00:00|4015|4015|3948|3948|4025|4025|3902|3902|10088000
1000872000000|2001-09-19 04:00:00|3948|3948|3841|3841|3949|3949|3613|3613|15398700
1000958400000|2001-09-20 04:00:00|3745|3745|3702|3702|3775|3775|3680|3680|12957700
1001044800000|2001-09-21 04:00:00|3550|3550|3583|3583|3705|3705|3501|3501|21352100
1001304000000|2001-09-24 04:00:00|3600|3600|3586|3586|3685|3685|3540|3540|14025700
1001390400000|2001-09-25 04:00:00|3561|3561|3628|3628|3630|3630|3525|3525|15554800
1001476800000|2001-09-26 04:00:00|3675|3675|3601|3601|3699|3699|3578|3578|11439100
1001563200000|2001-09-27 04:00:00|3670|3670|3842|3842|3855|3855|3650|3650|13313100
1001649600000|2001-09-28 04:00:00|3950|3950|3940|3940|3960|3960|3890|3890|14065900
1001908800000|2001-10-01 04:00:00|3925|3925|3909|3909|3975|3975|3805|3805|10035100
1001995200000|2001-10-02 04:00:00|3908|3908|3999|3999|3999|3999|3860|3860|10912800
1002081600000|2001-10-03 04:00:00|3960|3960|3984|3984|4005|4005|3900|3900|12929300
1002168000000|2001-10-04 04:00:00|3970|3970|4058|4058|4129|4129|3966|3966|12016600
1002254400000|2001-10-05 04:00:00|4115|4115|4069|4069|4129|4129|3996|3996|11441200
1002513600000|2001-10-08 04:00:00|4039|4039|4094|4094|4126|4126|4002|4002|8799500
1002600000000|2001-10-09 04:00:00|4120|4120|4106|4106|4125|4125|4038|4038|7209500
1002686400000|2001-10-10 04:00:00|4106|4106|4228|4228|4249|4249|4090|4090|10453600
1002772800000|2001-10-11 04:00:00|4228|4228|4209|4209|4270|4270|4177|4177|10756400
1002859200000|2001-10-12 04:00:00|4209|4209|4229|4229|4254|4254|4151|4151|11409600
1003118400000|2001-10-15 04:00:00|4195|4195|4165|4165|4219|4219|4141|4141|6662000
1003204800000|2001-10-16 04:00:00|4166|4166|4175|4175|4200|4200|4132|4132|6859800
1003291200000|2001-10-17 04:00:00|4180|4180|4144|4144|4235|4235|4142|4142|8573900
1003377600000|2001-10-18 04:00:00|4080|4080|4040|4040|4126|4126|4016|4016|9572700
1003464000000|2001-10-19 04:00:00|4029|4029|4054|4054|4090|4090|3961|3961|11638600
1003723200000|2001-10-22 04:00:00|4049|4049|4112|4112|4134|4134|4020|4020|7327100
1003809600000|2001-10-23 04:00:00|4068|4068|4087|4087|4152|4152|4046|4046|9007100
1003896000000|2001-10-24 04:00:00|4050|4050|3986|3986|4054|4054|3978|3978|12944900
1003982400000|2001-10-25 04:00:00|3930|3930|4056|4056|4059|4059|3930|3930|10624700
1004068800000|2001-10-26 04:00:00|4040|4040|4106|4106|4120|4120|4030|4030|7607600
1004331600000|2001-10-29 05:00:00|4063|4063|4068|4068|4099|4099|4048|4048|7502300
1004418000000|2001-10-30 05:00:00|3975|3975|3946|3946|4007|4007|3927|3927|10704400
1004504400000|2001-10-31 05:00:00|3946|3946|3945|3945|4039|4039|3935|3935|10031200
1004590800000|2001-11-01 05:00:00|3945|3945|4049|4049|4053|4053|3905|3905|9657600
1004677200000|2001-11-02 05:00:00|3980|3980|3976|3976|3993|3993|3937|3937|6733400
1004936400000|2001-11-05 05:00:00|4000|4000|3939|3939|4009|4009|3900|3900|11008200
1005022800000|2001-11-06 05:00:00|3885|3885|3947|3947|3949|3949|3826|3826|11956600
1005109200000|2001-11-07 05:00:00|3900|3900|3908|3908|3953|3953|3865|3865|10909200
1005195600000|2001-11-08 05:00:00|3928|3928|3950|3950|3964|3964|3915|3915|10376400
1005282000000|2001-11-09 05:00:00|3990|3990|4025|4025|4040|4040|3981|3981|7886400
1005541200000|2001-11-12 05:00:00|3940|3940|4006|4006|4021.9|4021.9|3940|3940|6826800
1005627600000|2001-11-13 05:00:00|4002|4002|4050|4050|4058|4058|3990|3990|8589200
1005714000000|2001-11-14 05:00:00|3990|3990|3870|3870|4034|4034|3842|3842|17174900
1005800400000|2001-11-15 05:00:00|3810|3810|3719|3719|3811|3811|3679|3679|23268200
1005886800000|2001-11-16 05:00:00|3731|3731|3754|3754|3761|3761|3693|3693|19030100
1006146000000|2001-11-19 05:00:00|3740|3740|3701|3701|3750|3750|3676|3676|14306600
1006232400000|2001-11-20 05:00:00|3797|3797|3796|3796|3844|3844|3760|3760|14734900
1006318800000|2001-11-21 05:00:00|3830|3830|3788|3788|3870|3870|3780|3780|8165400
1006491600000|2001-11-23 05:00:00|3775|3775|3844|3844|3865|3865|3741|3741|4286300
1006750800000|2001-11-26 05:00:00|3805|3805|3777|3777|3825|3825|3735|3735|9741300
1006837200000|2001-11-27 05:00:00|3752|3752|3735|3735|3793|3793|3700|3700|17340700
1006923600000|2001-11-28 05:00:00|3715|3715|3710|3710|3743|3743|3681|3681|9618000
1007010000000|2001-11-29 05:00:00|3735|3735|3745|3745|3769|3769|3711|3711|8728000
1007096400000|2001-11-30 05:00:00|3763|3763|3740|3740|3770|3770|3719|3719|11246000
1007355600000|2001-12-03 05:00:00|3740|3740|3766|3766|3820|3820|3704|3704|14895900
1007442000000|2001-12-04 05:00:00|3800|3800|3831|3831|3837|3837|3760|3760|10647200
1007528400000|2001-12-05 05:00:00|3885|3885|3888|3888|3895|3895|3850|3850|16500300
1007614800000|2001-12-06 05:00:00|3875|3875|3733|3733|3875|3875|3730|3730|15679100
1007701200000|2001-12-07 05:00:00|3750|3750|3807|3807|3825|3825|3730|3730|9898500
1007960400000|2001-12-10 05:00:00|3807|3807|3755|3755|3809|3809|3751|3751|9827200
1008046800000|2001-12-11 05:00:00|3767|3767|3681|3681|3805|3805|3675|3675|12167800
1008133200000|2001-12-12 05:00:00|3715|3715|3742|3742|3754|3754|3691|3691|10129100
1008219600000|2001-12-13 05:00:00|3760|3760|3644|3644|3760|3760|3641|3641|15932200
1008306000000|2001-12-14 05:00:00|3664|3664|3686|3686|3720|3720|3652|3652|11362400
1008565200000|2001-12-17 05:00:00|3680|3680|3747|3747|3752|3752|3654|3654|12423600
1008651600000|2001-12-18 05:00:00|3758|3758|3755|3755|3775|3775|3741|3741|10264600
1008738000000|2001-12-19 05:00:00|3755|3755|3835|3835|3850|3850|3741|3741|13299900
1008824400000|2001-12-20 05:00:00|3855|3855|3830|3830|3876|3876|3814|3814|12066500
1008910800000|2001-12-21 05:00:00|3860|3860|3850|3850|3947|3947|3850|3850|25394100
1009170000000|2001-12-24 05:00:00|3885|3885|3900|3900|3945|3945|3882|3882|4913800
1009342800000|2001-12-26 05:00:00|3915|3915|3960|3960|4030|4030|3912|3912|9961800
1009429200000|2001-12-27 05:00:00|3961|3961|3979|3979|4014|4014|3945|3945|7395600
1009515600000|2001-12-28 05:00:00|3995|3995|3978|3978|4010|4010|3966|3966|8007800
1009774800000|2001-12-31 05:00:00|3988|3988|3930|3930|4000|4000|3916|3916|8765500
1009947600000|2002-01-02 05:00:00|3930|3930|3960|3960|3960|3960|3890|3890|11261900
1010034000000|2002-01-03 05:00:00|3985|3985|3966|3966|3998|3998|3941|3941|10128200
1010120400000|2002-01-04 05:00:00|3970|3970|4000|4000|4007|4007|3960|3960|8052100
1010379600000|2002-01-07 05:00:00|3975|3975|3965|3965|4009|4009|3949|3949|9945700
1010466000000|2002-01-08 05:00:00|3990|3990|3970|3970|3999|3999|3950|3950|8278000
1010552400000|2002-01-09 05:00:00|3960|3960|3924|3924|3997|3997|3910|3910|10036700
1010638800000|2002-01-10 05:00:00|3924|3924|3939|3939|3977|3977|3906|3906|7847500
1010725200000|2002-01-11 05:00:00|3939|3939|3850|3850|3960|3960|3845|3845|9459300
1010984400000|2002-01-14 05:00:00|3860|3860|3864|3864|3920|3920|3850|3850|10142900
1011070800000|2002-01-15 05:00:00|3889|3889|3930|3930|3955|3955|3888|3888|9488500
1011157200000|2002-01-16 05:00:00|3900|3900|3850|3850|3901|3901|3846|3846|8913000
1011243600000|2002-01-17 05:00:00|3862|3862|3864|3864|3903|3903|3860|3860|7479600
1011330000000|2002-01-18 05:00:00|3864|3864|3840|3840|3885|3885|3828|3828|10301800
1011675600000|2002-01-22 05:00:00|3885|3885|3802|3802|3950|3950|3801|3801|7158800
1011762000000|2002-01-23 05:00:00|3850|3850|3890|3890|3917|3917|3850|3850|9892700
1011848400000|2002-01-24 05:00:00|3860|3860|3880|3880|3899|3899|3851|3851|10113800
1011934800000|2002-01-25 05:00:00|3898|3898|3916|3916|3964|3964|3870|3870|8516200
1012194000000|2002-01-28 05:00:00|3945|3945|3896|3896|3987|3987|3871|3871|8097600
1012280400000|2002-01-29 05:00:00|3850|3850|3795|3795|3890|3890|3795|3795|11849600
1012366800000|2002-01-30 05:00:00|3795|3795|3869|3869|3873|3873|3780|3780|11733400
1012453200000|2002-01-31 05:00:00|3851|3851|3905|3905|3905|3905|3830|3830|11115000
1012539600000|2002-02-01 05:00:00|3915|3915|3900|3900|3920|3920|3880|3880|9518300
1012798800000|2002-02-04 05:00:00|3910|3910|3835|3835|3920|3920|3826|3826|10086300
1012885200000|2002-02-05 05:00:00|3860|3860|3833|3833|3890|3890|3785|3785|10948500
1012971600000|2002-02-06 05:00:00|3834|3834|3892|3892|3898|3898|3813|3813|10385700
1013058000000|2002-02-07 05:00:00|3869|3869|3830|3830|3899|3899|3821|3821|9027300
1013144400000|2002-02-08 05:00:00|3805|3805|3829|3829|3836|3836|3799|3799|8731100
1013403600000|2002-02-11 05:00:00|3829|3829|3850|3850|3891|3891|3796|3796|8757900
1013490000000|2002-02-12 05:00:00|3868|3868|3840|3840|3874|3874|3760|3760|7334000
1013576400000|2002-02-13 05:00:00|3850|3850|3864|3864|3867|3867|3812|3812|10065900
1013662800000|2002-02-14 05:00:00|3898|3898|3900|3900|3940|3940|3867|3867|10110100
1013749200000|2002-02-15 05:00:00|3918|3918|3890|3890|3940|3940|3890|3890|10500400
1014094800000|2002-02-19 05:00:00|3890|3890|3877|3877|3944|3944|3872|3872|9863600
1014181200000|2002-02-20 05:00:00|3888|3888|3899|3899|3899|3899|3845|3845|7279900
1014267600000|2002-02-21 05:00:00|3945|3945|3915|3915|3974|3974|3906|3906|12312000
1014354000000|2002-02-22 05:00:00|3940|3940|4072|4072|4096|4096|3905|3905|17838900
1014613200000|2002-02-25 05:00:00|4085|4085|4100|4100|4115|4115|4062|4062|11503400
1014699600000|2002-02-26 05:00:00|4100|4100|4072|4072|4111|4111|4060|4060|10048000
1014786000000|2002-02-27 05:00:00|4092|4092|4092|4092|4154|4154|4058|4058|13939600
1014872400000|2002-02-28 05:00:00|4140|4140|4130|4130|4180|4180|4125|4125|12889700
1014958800000|2002-03-01 05:00:00|4175|4175|4200|4200|4200|4200|4165|4165|12683800
1015218000000|2002-03-04 05:00:00|4215|4215|4265|4265|4270|4270|4211|4211|11899900
1015304400000|2002-03-05 05:00:00|4250|4250|4250|4250|4290|4290|4219.1|4219.1|10761600
1015390800000|2002-03-06 05:00:00|4255|4255|4321|4321|4348|4348|4238|4238|14752700
1015477200000|2002-03-07 05:00:00|4335|4335|4289|4289|4335|4335|4260|4260|11770000
1015563600000|2002-03-08 05:00:00|4350|4350|4291|4291|4352|4352|4267|4267|10804100
1015822800000|2002-03-11 05:00:00|4325|4325|4349|4349|4378|4378|4318|4318|12173400
1015909200000|2002-03-12 05:00:00|4359|4359|4400|4400|4400|4400|4346|4346|12907500
1015995600000|2002-03-13 05:00:00|4395|4395|4312|4312|4409|4409|4295|4295|14394400
1016082000000|2002-03-14 05:00:00|4344|4344|4324|4324|4345|4345|4301|4301|8734500
1016168400000|2002-03-15 05:00:00|4350|4350|4361|4361|4398|4398|4331|4331|16069400
1016427600000|2002-03-18 05:00:00|4375|4375|4374|4374|4399|4399|4334|4334|8596900
1016514000000|2002-03-19 05:00:00|4398|4398|4380|4380|4398|4398|4352|4352|8110200
1016600400000|2002-03-20 05:00:00|4364|4364|4353|4353|4367|4367|4333|4333|8209600
1016686800000|2002-03-21 05:00:00|4367|4367|4353|4353|4369|4369|4320|4320|8108200
1016773200000|2002-03-22 05:00:00|4350|4350|4347|4347|4366|4366|4312|4312|9326700
1017032400000|2002-03-25 05:00:00|4322|4322|4285|4285|4331|4331|4284|4284|9545500
1017118800000|2002-03-26 05:00:00|4295|4295|4374|4374|4375|4375|4295|4295|11368000
1017205200000|2002-03-27 05:00:00|4358|4358|4395|4395|4415|4415|4358|4358|11202200
1017291600000|2002-03-28 05:00:00|4405|4405|4383|4383|4429|4429|4371|4371|9657700
1017637200000|2002-04-01 05:00:00|4420|4420|4383|4383|4432|4432|4380|4380|8932900
1017723600000|2002-04-02 05:00:00|4390|4390|4438|4438|4457.9|4457.9|4387|4387|8986700
1017810000000|2002-04-03 05:00:00|4438|4438|4369|4369|4440|4440|4340|4340|12815300
1017896400000|2002-04-04 05:00:00|4410|4410|4315|4315|4410|4410|4295|4295|13766200
1017982800000|2002-04-05 05:00:00|4310|4310|4263|4263|4397|4397|4225|4225|11357400
1018238400000|2002-04-08 04:00:00|4335|4335|4324|4324|4369|4369|4303|4303|9313100
1018324800000|2002-04-09 04:00:00|4270|4270|4272|4272|4291|4291|4247|4247|9255600
1018411200000|2002-04-10 04:00:00|4250|4250|4318|4318|4318|4318|4250|4250|10407300
1018497600000|2002-04-11 04:00:00|4313|4313|4240|4240|4314|4314|4234|4234|8666900
1018584000000|2002-04-12 04:00:00|4195|4195|4130|4130|4210|4210|4125|4125|13028800
1018843200000|2002-04-15 04:00:00|4210|4210|4160|4160|4230|4230|4160|4160|11332300
1018929600000|2002-04-16 04:00:00|4199|4199|4228|4228|4250|4250|4190|4190|10538700
1019016000000|2002-04-17 04:00:00|4248|4248|4222|4222|4274|4274|4192|4192|9391500
1019102400000|2002-04-18 04:00:00|4252|4252|4246|4246|4275|4275|4205|4205|9623300
1019188800000|2002-04-19 04:00:00|4246|4246|4252|4252|4265|4265|4206|4206|8621100
1019448000000|2002-04-22 04:00:00|4245|4245|4185|4185|4250|4250|4164|4164|8650900
1019534400000|2002-04-23 04:00:00|4050|4050|4135|4135|4156|4156|4042|4042|19203600
1019620800000|2002-04-24 04:00:00|4105|4105|4030|4030|4117|4117|4020|4020|13117800
1019707200000|2002-04-25 04:00:00|4010|4010|4054|4054|4075|4075|4001|4001|11666000
1019793600000|2002-04-26 04:00:00|4060|4060|4000|4000|4071|4071|3980|3980|10046800
1020052800000|2002-04-29 04:00:00|4000|4000|3970|3970|4036|4036|3960|3960|10034600
1020139200000|2002-04-30 04:00:00|4000|4000|4017|4017|4070|4070|3989|3989|12722600
1020225600000|2002-05-01 04:00:00|3990|3990|4069|4069|4069|4069|3969|3969|9875800
1020312000000|2002-05-02 04:00:00|4059|4059|4080|4080|4085|4085|4031|4031|9258500
1020398400000|2002-05-03 04:00:00|4095|4095|4059|4059|4113|4113|4021|4021|11052000
1020657600000|2002-05-06 04:00:00|4012|4012|3925|3925|4017|4017|3912|3912|9591900
1020744000000|2002-05-07 04:00:00|3949|3949|3910|3910|3954|3954|3903|3903|8866500
1020830400000|2002-05-08 04:00:00|3885|3885|4001|4001|4015|4015|3885|3885|12585300
1020916800000|2002-05-09 04:00:00|3975|3975|3936|3936|3985|3985|3925|3925|8352500
1021003200000|2002-05-10 04:00:00|3980|3980|3896|3896|3980|3980|3875|3875|9037300
1021262400000|2002-05-13 04:00:00|3882|3882|4001|4001|4010|4010|3868|3868|8910800
1021348800000|2002-05-14 04:00:00|4047|4047|4058|4058|4078|4078|4007|4007|9783500
1021435200000|2002-05-15 04:00:00|4000|4000|3971|3971|4025|4025|3951|3951|9883100
1021521600000|2002-05-16 04:00:00|3995|3995|4027|4027|4038|4038|3994|3994|7911800
1021608000000|2002-05-17 04:00:00|4028|4028|4020|4020|4037|4037|3974|3974|9978700
1021867200000|2002-05-20 04:00:00|3995|3995|3959|3959|4000|4000|3950|3950|8056800
1021953600000|2002-05-21 04:00:00|3979|3979|3977|3977|4022|4022|3973|3973|9555500
1022040000000|2002-05-22 04:00:00|4002|4002|4043|4043|4059|4059|3984|3984|8328600
1022126400000|2002-05-23 04:00:00|4075|4075|4090|4090|4103|4103|4030|4030|11026700
1022212800000|2002-05-24 04:00:00|4100|4100|4023|4023|4110|4110|4001|4001|7827400
1022558400000|2002-05-28 04:00:00|4000|4000|3984|3984|4010|4010|3955|3955|8668600
1022644800000|2002-05-29 04:00:00|3970|3970|4030|4030|4042|4042|3951|3951|9989900
1022731200000|2002-05-30 04:00:00|3985|3985|3935|3935|4030|4030|3912|3912|13844500
1022817600000|2002-05-31 04:00:00|3960|3960|3993|3993|4044|4044|3958|3958|12160700
1023076800000|2002-06-03 04:00:00|4000|4000|3908|3908|4017|4017|3899|3899|10264100
1023163200000|2002-06-04 04:00:00|3907|3907|3923|3923|3964|3964|3874|3874|10105900
1023249600000|2002-06-05 04:00:00|3898|3898|3956|3956|3970|3970|3871|3871|12714700
1023336000000|2002-06-06 04:00:00|3998|3998|3915|3915|4017|4017|3891|3891|10671400
1023422400000|2002-06-07 04:00:00|3915|3915|3942|3942|3980|3980|3911|3911|10863500
1023681600000|2002-06-10 04:00:00|3942|3942|3913|3913|3955|3955|3896|3896|7657000
1023768000000|2002-06-11 04:00:00|3973|3973|3903|3903|3974|3974|3893|3893|10123900
1023854400000|2002-06-12 04:00:00|3920|3920|3970|3970|3995|3995|3914|3914|11070400
1023940800000|2002-06-13 04:00:00|3935|3935|3936|3936|3990|3990|3922|3922|9612100
1024027200000|2002-06-14 04:00:00|3930|3930|3915|3915|3935|3935|3850|3850|10659300
1024286400000|2002-06-17 04:00:00|3945|3945|4003|4003|4020|4020|3935|3935|10613000
1024372800000|2002-06-18 04:00:00|4000|4000|3993|3993|4017|4017|3969|3969|8531000
1024459200000|2002-06-19 04:00:00|3995|3995|3937|3937|4007|4007|3899|3899|8535000
1024545600000|2002-06-20 04:00:00|3941|3941|3974|3974|4008|4008|3941|3941|12189700
1024632000000|2002-06-21 04:00:00|3900|3900|3925|3925|3998|3998|3900|3900|24916500
1024891200000|2002-06-24 04:00:00|3925|3925|4000|4000|4012|4012|3925|3925|13250200
1024977600000|2002-06-25 04:00:00|4025|4025|3960|3960|4058|4058|3934|3934|13883400
1025064000000|2002-06-26 04:00:00|3960|3960|3945|3945|3980|3980|3890|3890|14208600
1025150400000|2002-06-27 04:00:00|3974|3974|4025|4025|4025|4025|3930|3930|11148500
1025236800000|2002-06-28 04:00:00|4010|4010|4092|4092|4102|4102|4007|4007|15008600
1025496000000|2002-07-01 04:00:00|4077|4077|4065|4065|4110|4110|4048|4048|10544100
1025582400000|2002-07-02 04:00:00|4080|4080|4016|4016|4085|4085|3980|3980|11871500
1025668800000|2002-07-03 04:00:00|4015|4015|3991|3991|4037|4037|3962|3962|10466200
1025841600000|2002-07-05 04:00:00|3995|3995|4052|4052|4052|4052|3979|3979|5859600
1026100800000|2002-07-08 04:00:00|4035|4035|4036|4036|4064|4064|4016|4016|9932500
1026187200000|2002-07-09 04:00:00|4035|4035|3980|3980|4053|4053|3970|3970|10620500
1026273600000|2002-07-10 04:00:00|4025|4025|3823|3823|4027|4027|3770|3770|17564900
1026360000000|2002-07-11 04:00:00|3823|3823|3710|3710|3850|3850|3706|3706|20854200
1026446400000|2002-07-12 04:00:00|3726|3726|3653|3653|3745|3745|3615|3615|16185800
1026705600000|2002-07-15 04:00:00|3610|3610|3575|3575|3630|3630|3387|3387|23645500
1026792000000|2002-07-16 04:00:00|3501|3501|3520|3520|3594|3594|3452|3452|19740900
1026878400000|2002-07-17 04:00:00|3590|3590|3561|3561|3639|3639|3530|3530|16858100
1026964800000|2002-07-18 04:00:00|3576|3576|3475|3475|3639|3639|3450|3450|15296800
1027051200000|2002-07-19 04:00:00|3365|3365|3240|3240|3449|3449|3170|3170|27639100
1027310400000|2002-07-22 04:00:00|3240|3240|3027|3027|3270|3270|2975|2975|36083100
1027396800000|2002-07-23 04:00:00|3070|3070|3092|3092|3125|3125|2999|2999|33104300
1027483200000|2002-07-24 04:00:00|3090|3090|3393|3393|3415|3415|3050|3050|39507500
1027569600000|2002-07-25 04:00:00|3394|3394|3390|3390|3470|3470|3309.1|3309.1|26839400
1027656000000|2002-07-26 04:00:00|3400|3400|3509|3509|3520|3520|3375|3375|15832500
1027915200000|2002-07-29 04:00:00|3590|3590|3633|3633|3644.9|3644.9|3534|3534|16119400
1028001600000|2002-07-30 04:00:00|3637|3637|3567|3567|3637|3637|3520|3520|17310100
1028088000000|2002-07-31 04:00:00|3552|3552|3676|3676|3688|3688|3525|3525|18193100
1028174400000|2002-08-01 04:00:00|3525|3525|3365|3365|3579|3579|3351|3351|21654000
1028260800000|2002-08-02 04:00:00|3385|3385|3361|3361|3425|3425|3280|3280|16048500
1028520000000|2002-08-05 04:00:00|3365|3365|3250|3250|3424|3424|3232|3232|12727000
1028606400000|2002-08-06 04:00:00|3315|3315|3340|3340|3425|3425|3307|3307|13252700
1028692800000|2002-08-07 04:00:00|3375|3375|3430|3430|3440|3440|3300.1|3300.1|13861000
1028779200000|2002-08-08 04:00:00|3431|3431|3600|3600|3601|3601|3410|3410|15591800
1028865600000|2002-08-09 04:00:00|3577|3577|3610|3610|3630|3630|3495|3495|12980800
1029124800000|2002-08-12 04:00:00|3527|3527|3573|3573|3595|3595|3510|3510|9439000
1029211200000|2002-08-13 04:00:00|3510|3510|3484|3484|3590|3590|3480|3480|9541600
1029297600000|2002-08-14 04:00:00|3540|3540|3639|3639|3650|3650|3491|3491|11688300
1029384000000|2002-08-15 04:00:00|3680|3680|3714|3714|3737|3737|3658|3658|11510500
1029470400000|2002-08-16 04:00:00|3709|3709|3685|3685|3723|3723|3651|3651|11337900
1029729600000|2002-08-19 04:00:00|3655|3655|3716|3716|3728|3728|3645|3645|9356100
1029816000000|2002-08-20 04:00:00|3691|3691|3618|3618|3706|3706|3561|3561|11069800
1029902400000|2002-08-21 04:00:00|3628|3628|3644|3644|3662|3662|3580|3580|11093700
1029988800000|2002-08-22 04:00:00|3644|3644|3703|3703|3724|3724|3634.1|3634.1|9142900
1030075200000|2002-08-23 04:00:00|3680|3680|3615|3615|3685|3685|3586|3586|7933400
1030334400000|2002-08-26 04:00:00|3620|3620|3667|3667|3692|3692|3595|3595|7253700
1030420800000|2002-08-27 04:00:00|3745|3745|3690|3690|3780|3780|3644|3644|12466500
1030507200000|2002-08-28 04:00:00|3635|3635|3562|3562|3664|3664|3532|3532|9397500
1030593600000|2002-08-29 04:00:00|3502|3502|3539|3539|3540|3540|3465|3465|9310100
1030680000000|2002-08-30 04:00:00|3475|3475|3545|3545|3620|3620|3475|3475|9542400
1031025600000|2002-09-03 04:00:00|3425|3425|3362|3362|3470|3470|3341|3341|14570900
1031112000000|2002-09-04 04:00:00|3362|3362|3382|3382|3404|3404|3251.8|3251.8|13640900
1031198400000|2002-09-05 04:00:00|3306|3306|3377|3377|3410|3410|3295|3295|11370000
1031284800000|2002-09-06 04:00:00|3471|3471|3431|3431|3491|3491|3398|3398|10398900
1031544000000|2002-09-09 04:00:00|3425|3425|3400|3400|3450|3450|3365|3365|9958300
1031630400000|2002-09-10 04:00:00|3439|3439|3479|3479|3485|3485|3418|3418|8178000
1031716800000|2002-09-11 04:00:00|3500|3500|3460|3460|3580|3580|3447|3447|7353100
1031803200000|2002-09-12 04:00:00|3443|3443|3359|3359|3443|3443|3350|3350|9552000
1031889600000|2002-09-13 04:00:00|3359|3359|3408|3408|3425|3425|3280|3280|9357400
1032148800000|2002-09-16 04:00:00|3383|3383|3440|3440|3447|3447|3370|3370|7673900
1032235200000|2002-09-17 04:00:00|3440|3440|3307|3307|3440|3440|3297|3297|12225400
1032321600000|2002-09-18 04:00:00|3300|3300|3320|3320|3387.9|3387.9|3276|3276|10045900
1032408000000|2002-09-19 04:00:00|3256|3256|3236|3236|3328|3328|3222|3222|10140100
1032494400000|2002-09-20 04:00:00|3259|3259|3287|3287|3308|3308|3250|3250|21231700
1032753600000|2002-09-23 04:00:00|3262|3262|3272|3272|3326|3326|3249|3249|10427600
1032840000000|2002-09-24 04:00:00|3250|3250|3195|3195|3257|3257|3180|3180|13701000
1032926400000|2002-09-25 04:00:00|3288|3288|3261|3261|3294|3294|3170|3170|12000200
1033012800000|2002-09-26 04:00:00|3335|3335|3415|3415|3430|3430|3250|3250|13715800
1033099200000|2002-09-27 04:00:00|3390|3390|3282|3282|3426.1|3426.1|3279|3279|12682200
1033358400000|2002-09-30 04:00:00|3282|3282|3190|3190|3282|3282|3118|3118|19399100
1033444800000|2002-10-01 04:00:00|3218|3218|3392|3392|3392|3392|3203|3203|16806400
1033531200000|2002-10-02 04:00:00|3310|3310|3265|3265|3452|3452|3225|3225|19597200
1033617600000|2002-10-03 04:00:00|3285|3285|3318|3318|3379|3379|3265|3265|18259400
1033704000000|2002-10-04 04:00:00|3340|3340|3306|3306|3379|3379|3268|3268|15938100
1033963200000|2002-10-07 04:00:00|3300|3300|3319|3319|3440|3440|3300|3300|13892400
1034049600000|2002-10-08 04:00:00|3370|3370|3270|3270|3370|3370|3242|3242|17219700
1034136000000|2002-10-09 04:00:00|3210|3210|3283|3283|3350|3350|3207|3207|17767000
1034222400000|2002-10-10 04:00:00|3308|3308|3379|3379|3383|3383|3253|3253|16141900
1034308800000|2002-10-11 04:00:00|3401|3401|3454|3454|3474|3474|3368|3368|11921300
1034568000000|2002-10-14 04:00:00|3450|3450|3493|3493|3499|3499|3423|3423|8033500
1034654400000|2002-10-15 04:00:00|3525|3525|3630|3630|3632|3632|3520|3520|18043300
1034740800000|2002-10-16 04:00:00|3630|3630|3553|3553|3644|3644|3548|3548|13574900
1034827200000|2002-10-17 04:00:00|3635|3635|3630|3630|3650|3650|3575|3575|10699300
1034913600000|2002-10-18 04:00:00|3605|3605|3600|3600|3650|3650|3560|3560|12216500
1035172800000|2002-10-21 04:00:00|3575|3575|3600|3600|3630|3630|3550|3550|10415600
1035259200000|2002-10-22 04:00:00|3601|3601|3518|3518|3601|3601|3446|3446|13370200
1035345600000|2002-10-23 04:00:00|3465|3465|3513|3513|3524|3524|3397|3397|12355800
1035432000000|2002-10-24 04:00:00|3550|3550|3467|3467|3556|3556|3432|3432|9783600
1035518400000|2002-10-25 04:00:00|3420|3420|3511|3511|3515|3515|3414|3414|11151700
1035781200000|2002-10-28 05:00:00|3486|3486|3464|3464|3514|3514|3422|3422|8998200
1035867600000|2002-10-29 05:00:00|3350|3350|3323|3323|3411|3411|3257|3257|15179700
1035954000000|2002-10-30 05:00:00|3345|3345|3408|3408|3419|3419|3330|3330|14989100
1036040400000|2002-10-31 05:00:00|3432|3432|3366|3366|3524|3524|3311|3311|19461100
1036126800000|2002-11-01 05:00:00|3380|3380|3466|3466|3484|3484|3372|3372|12021700
1036386000000|2002-11-04 05:00:00|3450|3450|3426|3426|3475|3475|3402|3402|12400600
1036472400000|2002-11-05 05:00:00|3451|3451|3558|3558|3585|3585|3430|3430|13838300
1036558800000|2002-11-06 05:00:00|3535|3535|3511|3511|3548|3548|3420.1|3420.1|13006800
1036645200000|2002-11-07 05:00:00|3495|3495|3448|3448|3510|3510|3401|3401|10043900
1036731600000|2002-11-08 05:00:00|3470|3470|3461|3461|3480|3480|3441|3441|9743400
1036990800000|2002-11-11 05:00:00|3465|3465|3387|3387|3484|3484|3360|3360|8758800
1037077200000|2002-11-12 05:00:00|3425|3425|3404|3404|3459|3459|3378|3378|10448700
1037163600000|2002-11-13 05:00:00|3415|3415|3340|3340|3437|3437|3300|3300|12238100
1037250000000|2002-11-14 05:00:00|3395|3395|3450|3450|3485|3485|3383|3383|13057100
1037336400000|2002-11-15 05:00:00|3425|3425|3485|3485|3499|3499|3422|3422|11205400
1037595600000|2002-11-18 05:00:00|3501|3501|3497|3497|3528|3528|3453|3453|8947500
1037682000000|2002-11-19 05:00:00|3500|3500|3520|3520|3548|3548|3486|3486|9911900
1037768400000|2002-11-20 05:00:00|3490|3490|3524|3524|3540|3540|3485|3485|10245800
1037854800000|2002-11-21 05:00:00|3538|3538|3486|3486|3540|3540|3460|3460|12584600
1037941200000|2002-11-22 05:00:00|3481|3481|3422|3422|3484.2|3484.2|3405|3405|14077400
1038200400000|2002-11-25 05:00:00|3410|3410|3460|3460|3474|3474|3392|3392|9496300
1038286800000|2002-11-26 05:00:00|3410|3410|3396|3396|3437|3437|3382|3382|11797700
1038373200000|2002-11-27 05:00:00|3455|3455|3496|3496|3503|3503|3425|3425|10478900
1038546000000|2002-11-29 05:00:00|3498|3498|3480|3480|3498|3498|3463|3463|5214100
1038805200000|2002-12-02 05:00:00|3515|3515|3458|3458|3540|3540|3410|3410|11803800
1038891600000|2002-12-03 05:00:00|3430|3430|3490|3490|3507|3507|3430|3430|12990700
1038978000000|2002-12-04 05:00:00|3491|3491|3477|3477|3517|3517|3417|3417|13525600
1039064400000|2002-12-05 05:00:00|3477|3477|3477|3477|3490|3490|3441|3441|11590900
1039150800000|2002-12-06 05:00:00|3440|3440|3515|3515|3515|3515|3434|3434|12631000
1039410000000|2002-12-09 05:00:00|3515|3515|3451|3451|3535|3535|3439|3439|12036000
1039496400000|2002-12-10 05:00:00|3430|3430|3504|3504|3508|3508|3425|3425|9502300
1039582800000|2002-12-11 05:00:00|3515|3515|3502|3502|3538|3538|3465|3465|9995700
1039669200000|2002-12-12 05:00:00|3500|3500|3488|3488|3507|3507|3466|3466|9573900
1039755600000|2002-12-13 05:00:00|3463|3463|3504|3504|3554|3554|3452|3452|15616800
1040014800000|2002-12-16 05:00:00|3540|3540|3586|3586|3606|3606|3530|3530|13518000
1040101200000|2002-12-17 05:00:00|3590|3590|3552|3552|3605|3605|3520|3520|11312400
1040187600000|2002-12-18 05:00:00|3538|3538|3554|3554|3564|3564|3501|3501|12545400
1040274000000|2002-12-19 05:00:00|3515|3515|3515|3515|3558|3558|3491|3491|11564100
1040360400000|2002-12-20 05:00:00|3565|3565|3570|3570|3580|3580|3512|3512|20739600
1040619600000|2002-12-23 05:00:00|3605|3605|3575|3575|3622|3622|3565|3565|10108900
1040706000000|2002-12-24 05:00:00|3575|3575|3542|3542|3590|3590|3540|3540|4196900
1040878800000|2002-12-26 05:00:00|3562|3562|3532|3532|3596|3596|3521|3521|7451900
1040965200000|2002-12-27 05:00:00|3535|3535|3464|3464|3552|3552|3460|3460|10271000
1041224400000|2002-12-30 05:00:00|3488|3488|3475|3475|3510|3510|3472|3472|13381100
1041310800000|2002-12-31 05:00:00|3474|3474|3494|3494|3500|3500|3421|3421|11604400
1041483600000|2003-01-02 05:00:00|3500|3500|3547|3547|3555|3555|3497|3497|12799000
1041570000000|2003-01-03 05:00:00|3525|3525|3550|3550|3563|3563|3520|3520|9221900
1041829200000|2003-01-06 05:00:00|3545|3545|3638|3638|3660|3660|3541|3541|11925100
1041915600000|2003-01-07 05:00:00|3605|3605|3515|3515|3606|3606|3514|3514|14608100
1042002000000|2003-01-08 05:00:00|3515|3515|3500|3500|3519|3519|3481|3481|12677600
1042088400000|2003-01-09 05:00:00|3510|3510|3574|3574|3585|3585|3510|3510|11459700
1042174800000|2003-01-10 05:00:00|3535|3535|3524|3524|3570|3570|3510|3510|11127300
1042434000000|2003-01-13 05:00:00|3519|3519|3510|3510|3536|3536|3488|3488|10181400
1042520400000|2003-01-14 05:00:00|3498|3498|3542|3542|3545|3545|3485|3485|9594700
1042606800000|2003-01-15 05:00:00|3540|3540|3493|3493|3541|3541|3475|3475|11802500
1042693200000|2003-01-16 05:00:00|3518|3518|3509|3509|3544|3544|3489|3489|10830000
1042779600000|2003-01-17 05:00:00|3509|3509|3472|3472|3509.01|3509.01|3470|3470|10826900
1043125200000|2003-01-21 05:00:00|3441|3441|3392|3392|3455|3455|3390|3390|12170300
1043211600000|2003-01-22 05:00:00|3376|3376|3349|3349|3410|3410|3339|3339|15991300
1043298000000|2003-01-23 05:00:00|3335|3335|3341|3341|3363|3363|3321|3321|10887200
1043384400000|2003-01-24 05:00:00|3320|3320|3269|3269|3332|3332|3240|3240|12763800
1043643600000|2003-01-27 05:00:00|3250|3250|3182|3182|3285|3285|3158|3158|14653100
1043730000000|2003-01-28 05:00:00|3225|3225|3266|3266|3294|3294|3205|3205|15268800
1043816400000|2003-01-29 05:00:00|3345|3345|3385|3385|3425|3425|3296|3296|17058100
1043902800000|2003-01-30 05:00:00|3443|3443|3323|3323|3444|3444|3319|3319|16329000
1043989200000|2003-01-31 05:00:00|3323|3323|3415|3415|3436|3436|3299|3299|16387100
1044248400000|2003-02-03 05:00:00|3416|3416|3463|3463|3467|3467|3403|3403|12186900
1044334800000|2003-02-04 05:00:00|3450|3450|3463|3463|3478|3478|3385|3385|12807600
1044421200000|2003-02-05 05:00:00|3498|3498|3413|3413|3509.5|3509.5|3395|3395|12156500
1044507600000|2003-02-06 05:00:00|3370|3370|3361|3361|3377|3377|3317|3317|11956900
1044594000000|2003-02-07 05:00:00|3385|3385|3335|3335|3390|3390|3306|3306|9300700
1044853200000|2003-02-10 05:00:00|3355|3355|3361|3361|3374|3374|3316|3316|10395000
1044939600000|2003-02-11 05:00:00|3385|3385|3337|3337|3386|3386|3301|3301|9984300
1045026000000|2003-02-12 05:00:00|3337|3337|3270|3270|3345|3345|3269|3269|9669400
1045112400000|2003-02-13 05:00:00|3270|3270|3313|3313|3333|3333|3232|3232|11359900
1045198800000|2003-02-14 05:00:00|3305|3305|3344|3344|3349|3349|3260|3260|12266700
1045544400000|2003-02-18 05:00:00|3370|3370|3375|3375|3409|3409|3336|3336|12118700
1045630800000|2003-02-19 05:00:00|3376|3376|3378|3378|3393|3393|3347|3347|9366900
1045717200000|2003-02-20 05:00:00|3400|3400|3363|3363|3414|3414|3345|3345|9317900
1045803600000|2003-02-21 05:00:00|3395|3395|3418|3418|3428|3428|3353.9|3353.9|13791200
1046062800000|2003-02-24 05:00:00|3393|3393|3400|3400|3440|3440|3382|3382|12191800
1046149200000|2003-02-25 05:00:00|3365|3365|3414|3414|3419|3419|3354|3354|13866500
1046235600000|2003-02-26 05:00:00|3391|3391|3384|3384|3414|3414|3363|3363|12328300
1046322000000|2003-02-27 05:00:00|3394|3394|3398|3398|3430|3430|3381|3381|12705200
1046408400000|2003-02-28 05:00:00|3415|3415|3402|3402|3443|3443|3392|3392|12846100
1046667600000|2003-03-03 05:00:00|3439|3439|3446|3446|3473|3473|3420|3420|12094200
1046754000000|2003-03-04 05:00:00|3470|3470|3423|3423|3474|3474|3417|3417|10455300
1046840400000|2003-03-05 05:00:00|3423|3423|3492|3492|3492|3492|3422|3422|12192000
1046926800000|2003-03-06 05:00:00|3475|3475|3456|3456|3486|3486|3441|3441|12140800
1047013200000|2003-03-07 05:00:00|3410|3410|3479|3479|3488|3488|3408|3408|13199300
1047272400000|2003-03-10 05:00:00|3479|3479|3435|3435|3488|3488|3435|3435|11639200
1047358800000|2003-03-11 05:00:00|3475|3475|3457|3457|3494|3494|3455|3455|13179300
1047445200000|2003-03-12 05:00:00|3390|3390|3406|3406|3457|3457|3323|3323|18850500
1047531600000|2003-03-13 05:00:00|3438|3438|3449|3449|3464|3464|3392|3392|13468400
1047618000000|2003-03-14 05:00:00|3455|3455|3439|3439|3480|3480|3404|3404|15109300
1047877200000|2003-03-17 05:00:00|3445|3445|3505|3505|3525|3525|3432|3432|17120900
1047963600000|2003-03-18 05:00:00|3498|3498|3525|3525|3525|3525|3462|3462|12789300
1048050000000|2003-03-19 05:00:00|3530|3530|3559|3559|3573|3573|3521|3521|12058800
1048136400000|2003-03-20 05:00:00|3537|3537|3559|3559|3589|3589|3526|3526|12171300
1048222800000|2003-03-21 05:00:00|3600|3600|3600|3600|3601|3601|3557|3557|14989000
1048482000000|2003-03-24 05:00:00|3595|3595|3531|3531|3601|3601|3530|3530|12115300
1048568400000|2003-03-25 05:00:00|3565|3565|3567|3567|3615|3615|3555|3555|11215800
1048654800000|2003-03-26 05:00:00|3575|3575|3586|3586|3612|3612|3573|3573|13101600
1048741200000|2003-03-27 05:00:00|3570|3570|3592|3592|3615|3615|3552|3552|10587200
1048827600000|2003-03-28 05:00:00|3562|3562|3603|3603|3620|3620|3562|3562|8198100
1049086800000|2003-03-31 05:00:00|3545|3545|3495|3495|3565|3565|3487|3487|14469600
1049173200000|2003-04-01 05:00:00|3525|3525|3565|3565|3585|3585|3513|3513|11611000
1049259600000|2003-04-02 05:00:00|3595|3595|3570|3570|3599|3599|3561|3561|9436800
1049346000000|2003-04-03 05:00:00|3571|3571|3505|3505|3584|3584|3494|3494|12937400
1049432400000|2003-04-04 05:00:00|3526|3526|3552|3552|3557|3557|3520|3520|10388500
1049688000000|2003-04-07 04:00:00|3598|3598|3505|3505|3600|3600|3500|3500|11947700
1049774400000|2003-04-08 04:00:00|3500|3500|3458|3458|3508|3508|3445|3445|12540700
1049860800000|2003-04-09 04:00:00|3490|3490|3447|3447|3521|3521|3440|3440|11925600
1049947200000|2003-04-10 04:00:00|3449|3449|3468|3468|3480|3480|3432|3432|8725400
1050033600000|2003-04-11 04:00:00|3460|3460|3433|3433|3490|3490|3420|3420|9261300
1050292800000|2003-04-14 04:00:00|3426|3426|3487|3487|3491|3491|3426|3426|8236100
1050379200000|2003-04-15 04:00:00|3489|3489|3505|3505|3510|3510|3461|3461|8858200
1050465600000|2003-04-16 04:00:00|3517|3517|3469|3469|3517|3517|3448|3448|9624700
1050552000000|2003-04-17 04:00:00|3447|3447|3503|3503|3506|3506|3447|3447|9032300
1050897600000|2003-04-21 04:00:00|3510|3510|3487|3487|3516|3516|3470|3470|8200400
1050984000000|2003-04-22 04:00:00|3469|3469|3542|3542|3557|3557|3450|3450|11603000
1051070400000|2003-04-23 04:00:00|3517|3517|3534|3534|3534|3534|3481|3481|12681600
1051156800000|2003-04-24 04:00:00|3505|3505|3513|3513|3533|3533|3490|3490|8995500
1051243200000|2003-04-25 04:00:00|3500|3500|3479|3479|3501|3501|3450|3450|11468800
1051502400000|2003-04-28 04:00:00|3488|3488|3541|3541|3560|3560|3482|3482|11482100
1051588800000|2003-04-29 04:00:00|3525|3525|3483|3483|3540|3540|3470|3470|11423900
1051675200000|2003-04-30 04:00:00|3472|3472|3520|3520|3530|3530|3469|3469|15468600
1051761600000|2003-05-01 04:00:00|3532|3532|3548|3548|3577|3577|3499|3499|13477500
1051848000000|2003-05-02 04:00:00|3548|3548|3604|3604|3609|3609|3548|3548|12746400
1052107200000|2003-05-05 04:00:00|3615|3615|3545|3545|3621|3621|3540|3540|12598600
1052193600000|2003-05-06 04:00:00|3548|3548|3520|3520|3567|3567|3506|3506|14761700
1052280000000|2003-05-07 04:00:00|3521|3521|3541|3541|3560|3560|3511|3511|9740600
1052366400000|2003-05-08 04:00:00|3520|3520|3534|3534|3571|3571|3513|3513|9054400
1052452800000|2003-05-09 04:00:00|3533|3533|3547|3547|3556|3556|3517|3517|8604500
1052712000000|2003-05-12 04:00:00|3537|3537|3555|3555|3560|3560|3521.1|3521.1|12260100
1052798400000|2003-05-13 04:00:00|3559|3559|3553|3553|3566|3566|3532|3532|11043200
1052884800000|2003-05-14 04:00:00|3557|3557|3521|3521|3563|3563|3512|3512|10511500
1052971200000|2003-05-15 04:00:00|3532|3532|3529|3529|3544|3544|3508|3508|8950100
1053057600000|2003-05-16 04:00:00|3530|3530|3545|3545|3556.4|3556.4|3523|3523|11237700
1053316800000|2003-05-19 04:00:00|3517|3517|3504|3504|3530|3530|3502|3502|9147900
1053403200000|2003-05-20 04:00:00|3519|3519|3532|3532|3549|3549|3512|3512|10327800
1053489600000|2003-05-21 04:00:00|3532|3532|3579|3579|3583|3583|3508|3508|14260600
1053576000000|2003-05-22 04:00:00|3564|3564|3595|3595|3597|3597|3559|3559|12450300
1053662400000|2003-05-23 04:00:00|3585|3585|3598|3598|3631|3631|3572|3572|9478100
1054008000000|2003-05-27 04:00:00|3580|3580|3671|3671|3677|3677|3575|3575|15413200
1054094400000|2003-05-28 04:00:00|3651|3651|3645|3645|3669|3669|3620|3620|11784400
1054180800000|2003-05-29 04:00:00|3645|3645|3597|3597|3658|3658|3582|3582|10929900
1054267200000|2003-05-30 04:00:00|3597|3597|3640|3640|3648|3648|3595|3595|13264100
1054526400000|2003-06-02 04:00:00|3653|3653|3658|3658|3675|3675|3636|3636|11443600
1054612800000|2003-06-03 04:00:00|3673|3673|3698|3698|3698|3698|3655|3655|11544900
1054699200000|2003-06-04 04:00:00|3697|3697|3740|3740|3747|3747|3688|3688|12381100
1054785600000|2003-06-05 04:00:00|3730|3730|3716|3716|3730|3730|3678|3678|10916000
1054872000000|2003-06-06 04:00:00|3729|3729|3734|3734|3771|3771|3715|3715|12195500
1055131200000|2003-06-09 04:00:00|3726|3726|3746|3746|3760|3760|3721|3721|8044200
1055217600000|2003-06-10 04:00:00|3760|3760|3754|3754|3764|3764|3723|3723|9069100
1055304000000|2003-06-11 04:00:00|3775|3775|3820|3820|3820|3820|3771|3771|12358100
1055390400000|2003-06-12 04:00:00|3820|3820|3820|3820|3845|3845|3787|3787|10618400
1055476800000|2003-06-13 04:00:00|3819|3819|3793|3793|3825|3825|3745|3745|9909600
1055736000000|2003-06-16 04:00:00|3793|3793|3831|3831|3831|3831|3773|3773|10832600
1055822400000|2003-06-17 04:00:00|3831|3831|3767|3767|3831|3831|3756|3756|13357400
1055908800000|2003-06-18 04:00:00|3767|3767|3734|3734|3772|3772|3705|3705|12782700
1055995200000|2003-06-19 04:00:00|3730|3730|3688|3688|3730|3730|3685|3685|11758500
1056081600000|2003-06-20 04:00:00|3698|3698|3689|3689|3720|3720|3679|3679|21228400
1056340800000|2003-06-23 04:00:00|3683|3683|3694|3694|3699|3699|3665|3665|9594900
1056427200000|2003-06-24 04:00:00|3694|3694|3690|3690|3700|3700|3675|3675|13179500
1056513600000|2003-06-25 04:00:00|3684|3684|3666|3666|3722|3722|3660|3660|11597000
1056600000000|2003-06-26 04:00:00|3645|3645|3670|3670|3680|3680|3631|3631|9084700
1056686400000|2003-06-27 04:00:00|3663|3663|3637|3637|3677|3677|3621|3621|8980400
1056945600000|2003-06-30 04:00:00|3643|3643|3591|3591|3661|3661|3591|3591|19079800
1057032000000|2003-07-01 04:00:00|3595|3595|3618|3618|3630|3630|3555|3555|12560800
1057118400000|2003-07-02 04:00:00|3603|3603|3628|3628|3629|3629|3586|3586|11512100
1057204800000|2003-07-03 04:00:00|3610|3610|3606|3606|3625|3625|3580.2|3580.2|6905200
1057550400000|2003-07-07 04:00:00|3610|3610|3605|3605|3640|3640|3600|3600|11024900
1057636800000|2003-07-08 04:00:00|3585|3585|3565|3565|3601|3601|3551|3551|11212300
1057723200000|2003-07-09 04:00:00|3565|3565|3586|3586|3595|3595|3531|3531|14923700
1057809600000|2003-07-10 04:00:00|3586|3586|3550|3550|3586|3586|3549|3549|13235700
1057896000000|2003-07-11 04:00:00|3532|3532|3560|3560|3579|3579|3532|3532|9435400
1058155200000|2003-07-14 04:00:00|3562|3562|3530|3530|3585|3585|3525|3525|12027200
1058241600000|2003-07-15 04:00:00|3540|3540|3519|3519|3540|3540|3494|3494|12377000
1058328000000|2003-07-16 04:00:00|3527|3527|3492|3492|3545|3545|3491|3491|13334600
1058414400000|2003-07-17 04:00:00|3492|3492|3520|3520|3532.7|3532.7|3490|3490|13014300
1058500800000|2003-07-18 04:00:00|3550|3550|3588|3588|3589|3589|3517|3517|13319000
1058760000000|2003-07-21 04:00:00|3580|3580|3538|3538|3584.4|3584.4|3528|3528|9359000
1058846400000|2003-07-22 04:00:00|3541|3541|3572|3572|3590|3590|3526|3526|9317400
1058932800000|2003-07-23 04:00:00|3572|3572|3567|3567|3577|3577|3530|3530|8493600
1059019200000|2003-07-24 04:00:00|3574|3574|3525|3525|3593|3593|3521|3521|10880500
1059105600000|2003-07-25 04:00:00|3525|3525|3576|3576|3579|3579|3517|3517|10994400
1059364800000|2003-07-28 04:00:00|3570|3570|3575|3575|3598|3598|3558|3558|14943200
1059451200000|2003-07-29 04:00:00|3575|3575|3543|3543|3581|3581|3532|3532|13626400
1059537600000|2003-07-30 04:00:00|3568|3568|3532|3532|3574|3574|3532|3532|11487200
1059624000000|2003-07-31 04:00:00|3587|3587|3558|3558|3618|3618|3546|3546|17036100
1059710400000|2003-08-01 04:00:00|3557|3557|3533|3533|3558|3558|3521|3521|13680500
1059969600000|2003-08-04 04:00:00|3550|3550|3561|3561|3574|3574|3512|3512|12805500
1060056000000|2003-08-05 04:00:00|3570|3570|3535|3535|3584|3584|3531|3531|11698500
1060142400000|2003-08-06 04:00:00|3540|3540|3575|3575|3594|3594|3525|3525|13184200
1060228800000|2003-08-07 04:00:00|3561|3561|3625|3625|3635|3635|3561|3561|14130900
1060315200000|2003-08-08 04:00:00|3635|3635|3652|3652|3661|3661|3635|3635|13457700
1060574400000|2003-08-11 04:00:00|3650|3650|3652|3652|3678|3678|3558|3558|9115700
1060660800000|2003-08-12 04:00:00|3675|3675|3671|3671|3675|3675|3635|3635|8645100
1060747200000|2003-08-13 04:00:00|3680|3680|3650|3650|3684|3684|3639|3639|8106200
1060833600000|2003-08-14 04:00:00|3675|3675|3694|3694|3695|3695|3656|3656|9592200
1060920000000|2003-08-15 04:00:00|3694|3694|3683|3683|3694|3694|3666|3666|6030300
1061179200000|2003-08-18 04:00:00|3686|3686|3692|3692|3702|3702|3683|3683|9160100
1061265600000|2003-08-19 04:00:00|3688|3688|3668|3668|3710|3710|3645|3645|9649200
1061352000000|2003-08-20 04:00:00|3650|3650|3680|3680|3692|3692|3646|3646|6918400
1061438400000|2003-08-21 04:00:00|3698|3698|3705|3705|3714|3714|3670|3670|8796800
1061524800000|2003-08-22 04:00:00|3702|3702|3653|3653|3725|3725|3650|3650|9340600
1061784000000|2003-08-25 04:00:00|3635|3635|3677|3677|3681|3681|3632|3632|7216900
1061870400000|2003-08-26 04:00:00|3677|3677|3683|3683|3691|3691|3636|3636|9078900
1061956800000|2003-08-27 04:00:00|3710|3710|3725|3725|3725|3725|3705|3705|11596200
1062043200000|2003-08-28 04:00:00|3736|3736|3755|3755|3757|3757|3699|3699|12222800
1062129600000|2003-08-29 04:00:00|3755|3755|3770|3770|3774|3774|3730|3730|8421400
1062475200000|2003-09-02 04:00:00|3779|3779|3797|3797|3798|3798|3750|3750|11115000
1062561600000|2003-09-03 04:00:00|3798|3798|3808|3808|3820|3820|3790|3790|11289400
1062648000000|2003-09-04 04:00:00|3800|3800|3816|3816|3825|3825|3797|3797|10441300
1062734400000|2003-09-05 04:00:00|3800|3800|3797|3797|3813|3813|3778|3778|8708600
1062993600000|2003-09-08 04:00:00|3810|3810|3847|3847|3850|3850|3790|3790|8295000
1063080000000|2003-09-09 04:00:00|3825|3825|3811|3811|3840|3840|3780|3780|9348700
1063166400000|2003-09-10 04:00:00|3810|3810|3800|3800|3820|3820|3780|3780|9130400
1063252800000|2003-09-11 04:00:00|3810|3810|3800|3800|3835|3835|3794|3794|9603800
1063339200000|2003-09-12 04:00:00|3800|3800|3773|3773|3807|3807|3757|3757|12423000
1063598400000|2003-09-15 04:00:00|3770|3770|3751|3751|3777|3777|3746|3746|7991500
1063684800000|2003-09-16 04:00:00|3737|3737|3771|3771|3771|3771|3727|3727|9308800
1063771200000|2003-09-17 04:00:00|3755|3755|3684|3684|3755|3755|3681|3681|14564900
1063857600000|2003-09-18 04:00:00|3675|3675|3708|3708|3714|3714|3675|3675|10825100
1063944000000|2003-09-19 04:00:00|3685|3685|3699|3699|3716|3716|3681|3681|16893700
1064203200000|2003-09-22 04:00:00|3665|3665|3672|3672|3680|3680|3635|3635|11773800
1064289600000|2003-09-23 04:00:00|3680|3680|3706|3706|3710|3710|3675|3675|9579100
1064376000000|2003-09-24 04:00:00|3738|3738|3690|3690|3749|3749|3683|3683|11743500
1064462400000|2003-09-25 04:00:00|3710|3710|3715|3715|3744|3744|3700|3700|11525300
1064548800000|2003-09-26 04:00:00|3700|3700|3678|3678|3700|3700|3655|3655|9160500
1064808000000|2003-09-29 04:00:00|3678|3678|3702|3702|3707|3707|3661|3661|8813300
1064894400000|2003-09-30 04:00:00|3677|3677|3660|3660|3697|3697|3641|3641|11835400
1064980800000|2003-10-01 04:00:00|3692|3692|3735|3735|3735|3735|3660|3660|13503800
1065067200000|2003-10-02 04:00:00|3735|3735|3756|3756|3767|3767|3701|3701|8996200
1065153600000|2003-10-03 04:00:00|3790|3790|3775|3775|3823|3823|3775|3775|11383200
1065412800000|2003-10-06 04:00:00|3786|3786|3809|3809|3817|3817|3782|3782|7261400
1065499200000|2003-10-07 04:00:00|3779|3779|3834|3834|3839|3839|3774|3774|9107600
1065585600000|2003-10-08 04:00:00|3827|3827|3804|3804|3836|3836|3781|3781|8174400
1065672000000|2003-10-09 04:00:00|3825|3825|3795|3795|3840|3840|3784|3784|11186400
1065758400000|2003-10-10 04:00:00|3810|3810|3830|3830|3843|3843|3805|3805|8229000
1066017600000|2003-10-13 04:00:00|3837|3837|3848|3848|3873|3873|3836|3836|8759900
1066104000000|2003-10-14 04:00:00|3845|3845|3874|3874|3875|3875|3820|3820|7902900
1066190400000|2003-10-15 04:00:00|3875|3875|3849|3849|3890|3890|3830|3830|9372600
1066276800000|2003-10-16 04:00:00|3849|3849|3891|3891|3893|3893|3849|3849|8482000
1066363200000|2003-10-17 04:00:00|3891|3891|3866|3866|3891|3891|3852|3852|9630100
1066622400000|2003-10-20 04:00:00|3866|3866|3862|3862|3879|3879|3833|3833|8157800
1066708800000|2003-10-21 04:00:00|3863|3863|3835|3835|3869|3869|3827|3827|11989100
1066795200000|2003-10-22 04:00:00|3780|3780|3735|3735|3798|3798|3725|3725|21405700
1066881600000|2003-10-23 04:00:00|3697|3697|3760|3760|3760|3760|3692|3692|11557400
1066968000000|2003-10-24 04:00:00|3712|3712|3785|3785|3785|3785|3712|3712|9355400
1067230800000|2003-10-27 05:00:00|3781|3781|3774|3774|3807|3807|3764|3764|7462100
1067317200000|2003-10-28 05:00:00|3798|3798|3800|3800|3815|3815|3762|3762|12176700
1067403600000|2003-10-29 05:00:00|3800|3800|3781|3781|3813|3813|3701|3701|9408400
1067490000000|2003-10-30 05:00:00|3731|3731|3630|3630|3744|3744|3612|3612|25986800
1067576400000|2003-10-31 05:00:00|3645|3645|3658|3658|3682|3682|3644|3644|16707400
1067835600000|2003-11-03 05:00:00|3692|3692|3668|3668|3699.25|3699.25|3655|3655|11876547
1067922000000|2003-11-04 05:00:00|3652|3652|3632|3632|3670|3670|3620|3620|15297824
1068008400000|2003-11-05 05:00:00|3620|3620|3603|3603|3637|3637|3593|3593|12435800
1068094800000|2003-11-06 05:00:00|3590|3590|3592|3592|3605|3605|3575|3575|12130400
1068181200000|2003-11-07 05:00:00|3590|3590|3556|3556|3593|3593|3549|3549|13687500
1068440400000|2003-11-10 05:00:00|3556|3556|3576|3576|3585|3585|3545|3545|9488500
1068526800000|2003-11-11 05:00:00|3620|3620|3605|3605|3628|3628|3596|3596|10420400
1068613200000|2003-11-12 05:00:00|3610|3610|3602|3602|3625|3625|3592|3592|8966700
1068699600000|2003-11-13 05:00:00|3599|3599|3626|3626|3633.9|3633.9|3590|3590|9999600
1068786000000|2003-11-14 05:00:00|3635|3635|3600|3600|3647|3647|3540|3540|18264800
1069045200000|2003-11-17 05:00:00|3560|3560|3560|3560|3576|3576|3537|3537|10462500
1069131600000|2003-11-18 05:00:00|3555|3555|3515|3515|3570|3570|3514|3514|12528300
1069218000000|2003-11-19 05:00:00|3506|3506|3544|3544|3558|3558|3505|3505|14500000
1069304400000|2003-11-20 05:00:00|3525|3525|3531|3531|3630|3630|3511|3511|10231400
1069390800000|2003-11-21 05:00:00|3564|3564|3534|3534|3570|3570|3516|3516|16137600
1069650000000|2003-11-24 05:00:00|3548|3548|3556|3556|3576|3576|3540|3540|13655500
1069736400000|2003-11-25 05:00:00|3550|3550|3582|3582|3595|3595|3546|3546|9921400
1069822800000|2003-11-26 05:00:00|3590|3590|3628|3628|3638|3638|3584|3584|10033500
1069995600000|2003-11-28 05:00:00|3642|3642|3620|3620|3643|3643|3613|3613|4779200
1070254800000|2003-12-01 05:00:00|3650|3650|3639|3639|3670|3670|3622|3622|13146200
1070341200000|2003-12-02 05:00:00|3632|3632|3650|3650|3659|3659|3627|3627|10815300
1070427600000|2003-12-03 05:00:00|3645|3645|3654|3654|3669|3669|3645|3645|21433600
1070514000000|2003-12-04 05:00:00|3632|3632|3702|3702|3709|3709|3625|3625|13985000
1070600400000|2003-12-05 05:00:00|3713|3713|3678|3678|3713|3713|3661|3661|9917000
1070859600000|2003-12-08 05:00:00|3690|3690|3740|3740|3748|3748|3685.5|3685.5|12066300
1070946000000|2003-12-09 05:00:00|3770|3770|3764|3764|3787|3787|3753|3753|12453700
1071032400000|2003-12-10 05:00:00|3782|3782|3779|3779|3787|3787|3758|3758|10492600
1071118800000|2003-12-11 05:00:00|3797|3797|3791|3791|3800|3800|3776|3776|11813100
1071205200000|2003-12-12 05:00:00|3794|3794|3806|3806|3812|3812|3777|3777|7449600
1071464400000|2003-12-15 05:00:00|3791|3791|3780|3780|3800|3800|3760|3760|11926400
1071550800000|2003-12-16 05:00:00|3795|3795|3847|3847|3863|3863|3786|3786|12927900
1071637200000|2003-12-17 05:00:00|3863|3863|3888|3888|3891|3891|3842|3842|12813600
1071723600000|2003-12-18 05:00:00|3900|3900|3941|3941|3950|3950|3898|3898|14748300
1071810000000|2003-12-19 05:00:00|3949|3949|3960|3960|3966|3966|3930|3930|17424000
1072069200000|2003-12-22 05:00:00|3935|3935|3947|3947|3952|3952|3920|3920|11379300
1072155600000|2003-12-23 05:00:00|3925|3925|3975|3975|3975|3975|3920.3|3920.3|10731200
1072242000000|2003-12-24 05:00:00|3962|3962|3983|3983|3997|3997|3955.5|3955.5|4253700
1072414800000|2003-12-26 05:00:00|3981|3981|4005|4005|4014|4014|3981|3981|4619200
1072674000000|2003-12-29 05:00:00|4010|4010|4058|4058|4060|4060|4009|4009|12276700
1072760400000|2003-12-30 05:00:00|4058|4058|4068|4068|4097|4097|4053|4053|9806400
1072846800000|2003-12-31 05:00:00|4093|4093|4100|4100|4113|4113|4069|4069|11637300
1073019600000|2004-01-02 05:00:00|4102|4102|4063|4063|4122|4122|4040|4040|12180500
1073278800000|2004-01-05 05:00:00|4110|4110|4158|4158|4162.9|4162.9|4098|4098|14669100
1073365200000|2004-01-06 05:00:00|4152|4152|4130|4130|4155|4155|4096|4096|12364500
1073451600000|2004-01-07 05:00:00|4108|4108|4100|4100|4125|4125|4054|4054|13561500
1073538000000|2004-01-08 05:00:00|4091|4091|4090|4090|4091|4091|4031|4031|14870400
1073624400000|2004-01-09 05:00:00|4045|4045|4029|4029|4059|4059|4002|4002|15850000
1073883600000|2004-01-12 05:00:00|4070|4070|4086|4086|4089|4089|4052|4052|10322000
1073970000000|2004-01-13 05:00:00|4087|4087|4068|4068|4098|4098|4043|4043|9365500
1074056400000|2004-01-14 05:00:00|4058|4058|4068|4068|4071|4071|4031|4031|8539500
1074142800000|2004-01-15 05:00:00|4068|4068|4028|4028|4075|4075|4022|4022|10256500
1074229200000|2004-01-16 05:00:00|4035|4035|4050|4050|4050|4050|4008|4008|13305200
1074574800000|2004-01-20 05:00:00|4050|4050|4088|4088|4096|4096|4050|4050|10791500
1074661200000|2004-01-21 05:00:00|4096|4096|4143|4143|4146|4146|4081|4081|11511800
1074747600000|2004-01-22 05:00:00|4143|4143|4128|4128|4150|4150|4095|4095|9467700
1074834000000|2004-01-23 05:00:00|4135|4135|4104|4104|4143|4143|4075|4075|11739000
1075093200000|2004-01-26 05:00:00|4105|4105|4155|4155|4155|4155|4088|4088|9565800
1075179600000|2004-01-27 05:00:00|4143|4143|4119|4119|4177|4177|4111|4111|10386700
1075266000000|2004-01-28 05:00:00|4140|4140|4081|4081|4156|4156|4041|4041|12190700
1075352400000|2004-01-29 05:00:00|4146|4146|4147|4147|4159|4159|4116|4116|16666200
1075438800000|2004-01-30 05:00:00|4115|4115|4079|4079|4125|4125|4057|4057|11082300
1075698000000|2004-02-02 05:00:00|4126|4126|4069|4069|4126|4126|4039|4039|13964900
1075784400000|2004-02-03 05:00:00|4080|4080|4041|4041|4080|4080|4038|4038|10048500
1075870800000|2004-02-04 05:00:00|4005|4005|4035|4035|4051|4051|4005|4005|12120400
1075957200000|2004-02-05 05:00:00|4048|4048|4038|4038|4055|4055|4009|4009|9355100
1076043600000|2004-02-06 05:00:00|4023|4023|4051|4051|4056|4056|4010|4010|9928700
1076302800000|2004-02-09 05:00:00|4031|4031|4073|4073|4090|4090|4021|4021|8847600
1076389200000|2004-02-10 05:00:00|4058|4058|4109|4109|4123|4123|4050|4050|8722600
1076475600000|2004-02-11 05:00:00|4101|4101|4192|4192|4198|4198|4098|4098|14555600
1076562000000|2004-02-12 05:00:00|4178|4178|4191|4191|4200|4200|4155|4155|9826100
1076648400000|2004-02-13 05:00:00|4189|4189|4191|4191|4215|4215|4162|4162|11234500
1076994000000|2004-02-17 05:00:00|4220|4220|4223|4223|4245|4245|4213|4213|8597700
1077080400000|2004-02-18 05:00:00|4211|4211|4180|4180|4228|4228|4180|4180|7767600
1077166800000|2004-02-19 05:00:00|4190|4190|4195|4195|4238|4238|4186|4186|10519000
1077253200000|2004-02-20 05:00:00|4220|4220|4203|4203|4245|4245|4190|4190|11256400
1077512400000|2004-02-23 05:00:00|4223|4223|4258|4258|4269|4269|4215|4215|9584400
1077598800000|2004-02-24 05:00:00|4250|4250|4231|4231|4260|4260|4221|4221|10386100
1077685200000|2004-02-25 05:00:00|4245|4245|4265|4265|4275|4275|4229|4229|10275500
1077771600000|2004-02-26 05:00:00|4262|4262|4231|4231|4275|4275|4230|4230|9332700
1077858000000|2004-02-27 05:00:00|4246|4246|4217|4217|4273|4273|4211|4211|13338600
1078117200000|2004-03-01 05:00:00|4258|4258|4252|4252|4264|4264|4231|4231|15991400
1078203600000|2004-03-02 05:00:00|4220|4220|4204|4204|4238|4238|4201|4201|11886600
1078290000000|2004-03-03 05:00:00|4203|4203|4190|4190|4204|4204|4160|4160|13615700
1078376400000|2004-03-04 05:00:00|4180|4180|4175|4175|4187|4187|4167.9|4167.9|8363400
1078462800000|2004-03-05 05:00:00|4172|4172|4249|4249|4256|4256|4165|4165|12790700
1078722000000|2004-03-08 05:00:00|4250|4250|4256|4256|4274|4274|4240|4240|10421600
1078808400000|2004-03-09 05:00:00|4235|4235|4278|4278|4295|4295|4232|4232|14112900
1078894800000|2004-03-10 05:00:00|4300|4300|4243|4243|4340|4340|4243|4243|18669400
1078981200000|2004-03-11 05:00:00|4230|4230|4135|4135|4255|4255|4114|4114|14987900
1079067600000|2004-03-12 05:00:00|4145|4145|4203|4203|4209|4209|4136|4136|11271800
1079326800000|2004-03-15 05:00:00|4178|4178|4178|4178|4229|4229|4165|4165|11627000
1079413200000|2004-03-16 05:00:00|4195|4195|4207|4207|4225|4225|4169|4169|9739800
1079499600000|2004-03-17 05:00:00|4224|4224|4224|4224|4263|4263|4216|4216|9077800
1079586000000|2004-03-18 05:00:00|4210|4210|4246|4246|4255|4255|4196|4196|10556900
1079672400000|2004-03-19 05:00:00|4221|4221|4150|4150|4242|4242|4147|4147|19339000
1079931600000|2004-03-22 05:00:00|4125|4125|4094|4094|4148|4148|4083|4083|12364800
1080018000000|2004-03-23 05:00:00|4101|4101|4076|4076|4120|4120|4046|4046|10906000
1080104400000|2004-03-24 05:00:00|4070|4070|4010|4010|4094|4094|3991|3991|13192900
1080190800000|2004-03-25 05:00:00|4020|4020|4025|4025|4036|4036|4001|4001|12703300
1080277200000|2004-03-26 05:00:00|4035|4035|4074|4074|4114|4114|4032|4032|11345400
1080536400000|2004-03-29 05:00:00|4087|4087|4109|4109|4141|4141|4086|4086|9634200
1080622800000|2004-03-30 05:00:00|4141|4141|4155|4155|4166|4166|4126|4126|10453100
1080709200000|2004-03-31 05:00:00|4165|4165|4159|4159|4197|4197|4143|4143|12628100
1080795600000|2004-04-01 05:00:00|4190|4190|4152|4152|4199|4199|4143|4143|11382400
1080882000000|2004-04-02 05:00:00|4199|4199|4191|4191|4199|4199|4160|4160|11270900
1081137600000|2004-04-05 04:00:00|4197|4197|4225|4225|4233|4233|4195|4195|8649100
1081224000000|2004-04-06 04:00:00|4206|4206|4219|4219|4240|4240|4200|4200|7463300
1081310400000|2004-04-07 04:00:00|4202|4202|4190|4190|4228|4228|4188|4188|10144900
1081396800000|2004-04-08 04:00:00|4223|4223|4245|4245|4293|4293|4216|4216|12243000
1081742400000|2004-04-12 04:00:00|4270|4270|4311|4311|4337|4337|4260|4260|9950700
1081828800000|2004-04-13 04:00:00|4339|4339|4282|4282|4344|4344|4280|4280|12352100
1081915200000|2004-04-14 04:00:00|4258|4258|4330|4330|4330|4330|4251|4251|11555400
1082001600000|2004-04-15 04:00:00|4330|4330|4368|4368|4383|4383|4250|4250|12016900
1082088000000|2004-04-16 04:00:00|4374|4374|4386|4386|4390|4390|4355|4355|10278100
1082347200000|2004-04-19 04:00:00|4385|4385|4373|4373|4386|4386|4347|4347|7110700
1082433600000|2004-04-20 04:00:00|4372|4372|4273|4273|4372|4372|4270|4270|10371000
1082520000000|2004-04-21 04:00:00|4256|4256|4295|4295|4299|4299|4240|4240|10862800
1082606400000|2004-04-22 04:00:00|4269|4269|4330|4330|4355|4355|4260|4260|10243300
1082692800000|2004-04-23 04:00:00|4325|4325|4297|4297|4325|4325|4277|4277|7957500
1082952000000|2004-04-26 04:00:00|4325|4325|4301|4301|4344|4344|4297|4297|9476400
1083038400000|2004-04-27 04:00:00|4307|4307|4375|4375|4397|4397|4306|4306|13363200
1083124800000|2004-04-28 04:00:00|4368|4368|4312|4312|4380|4380|4312|4312|11798900
1083211200000|2004-04-29 04:00:00|4325|4325|4254|4254|4372|4372|4250|4250|13533400
1083297600000|2004-04-30 04:00:00|4290|4290|4255|4255|4346|4346|4255|4255|13191000
1083556800000|2004-05-03 04:00:00|4290|4290|4368|4368|4370|4370|4283|4283|12414100
1083643200000|2004-05-04 04:00:00|4364|4364|4352|4352|4389|4389|4325|4325|13133700
1083729600000|2004-05-05 04:00:00|4338|4338|4399|4399|4400|4400|4321|4321|13154500
1083816000000|2004-05-06 04:00:00|4390|4390|4383|4383|4424|4424|4351|4351|11523100
1083902400000|2004-05-07 04:00:00|4350|4350|4325|4325|4380|4380|4305|4305|10017500
1084161600000|2004-05-10 04:00:00|4263|4263|4205|4205|4285|4285|4159|4159|16301000
1084248000000|2004-05-11 04:00:00|4230|4230|4260|4260|4264|4264|4200|4200|11286400
1084334400000|2004-05-12 04:00:00|4227|4227|4300|4300|4303|4303|4226|4226|13372400
1084420800000|2004-05-13 04:00:00|4265|4265|4273|4273|4322|4322|4255|4255|10251200
1084507200000|2004-05-14 04:00:00|4280|4280|4327|4327|4356|4356|4273|4273|10644700
1084766400000|2004-05-17 04:00:00|4330|4330|4305|4305|4354|4354|4301|4301|10240700
1084852800000|2004-05-18 04:00:00|4305|4305|4269|4269|4306|4306|4255|4255|11444700
1084939200000|2004-05-19 04:00:00|4280|4280|4260|4260|4312|4312|4244|4244|13681300
1085025600000|2004-05-20 04:00:00|4256|4256|4273|4273|4307|4307|4252|4252|8332400
1085112000000|2004-05-21 04:00:00|4298|4298|4260|4260|4328|4328|4245|4245|16860700
1085371200000|2004-05-24 04:00:00|4266|4266|4280|4280|4305|4305|4250|4250|11629900
1085457600000|2004-05-25 04:00:00|4300|4300|4382|4382|4382|4382|4300|4300|12687600
1085544000000|2004-05-26 04:00:00|4378|4378|4355|4355|4382|4382|4328|4328|10035100
1085630400000|2004-05-27 04:00:00|4365|4365|4337|4337|4370|4370|4301|4301|10616600
1085716800000|2004-05-28 04:00:00|4310|4310|4325|4325|4352|4352|4306|4306|10248800
1086062400000|2004-06-01 04:00:00|4350|4350|4370|4370|4385|4385|4338|4338|10000700
1086148800000|2004-06-02 04:00:00|4385|4385|4378|4378|4399|4399|4371|4371|13583600
1086235200000|2004-06-03 04:00:00|4371|4371|4355|4355|4395|4395|4355|4355|8656000
1086321600000|2004-06-04 04:00:00|4350|4350|4337|4337|4359|4359|4321|4321|10021500
1086580800000|2004-06-07 04:00:00|4400|4400|4400|4400|4400|4400|4362|4362|10919000
1086667200000|2004-06-08 04:00:00|4399|4399|4389|4389|4424|4424|4372|4372|12847800
1086753600000|2004-06-09 04:00:00|4335|4335|4345|4345|4369|4369|4310|4310|11655300
1086840000000|2004-06-10 04:00:00|4365|4365|4398|4398|4414|4414|4362|4362|9130400
1087185600000|2004-06-14 04:00:00|4399|4399|4385|4385|4407|4407|4371|4371|9361500
1087272000000|2004-06-15 04:00:00|4401|4401|4408|4408|4444|4444|4393|4393|12675200
1087358400000|2004-06-16 04:00:00|4440|4440|4473|4473|4486|4486|4425|4425|12110500
1087444800000|2004-06-17 04:00:00|4480|4480|4477|4477|4490|4490|4465|4465|9028200
1087531200000|2004-06-18 04:00:00|4477|4477|4498|4498|4498|4498|4465|4465|14818400
1087790400000|2004-06-21 04:00:00|4489|4489|4473|4473|4500|4500|4465|4465|9682400
1087876800000|2004-06-22 04:00:00|4443|4443|4490|4490|4499|4499|4440|4440|10467600
1087963200000|2004-06-23 04:00:00|4491|4491|4546|4546|4547|4547|4483|4483|14556800
1088049600000|2004-06-24 04:00:00|4531|4531|4527|4527|4553|4553|4526|4526|10025100
1088136000000|2004-06-25 04:00:00|4528|4528|4425|4425|4528|4528|4425|4425|23702800
1088395200000|2004-06-28 04:00:00|4450|4450|4438|4438|4462|4462|4400|4400|13682800
1088481600000|2004-06-29 04:00:00|4425|4425|4457|4457|4475|4475|4422.8|4422.8|10975800
1088568000000|2004-06-30 04:00:00|4452|4452|4441|4441|4463|4463|4417|4417|13686500
1088654400000|2004-07-01 04:00:00|4453|4453|4459|4459|4463|4463|4420|4420|12630400
1088740800000|2004-07-02 04:00:00|4440|4440|4472|4472|4489|4489|4433|4433|7990900
1089086400000|2004-07-06 04:00:00|4480|4480|4510|4510|4510|4510|4474|4474|11357400
1089172800000|2004-07-07 04:00:00|4510|4510|4537|4537|4537|4537|4490|4490|11595400
1089259200000|2004-07-08 04:00:00|4549|4549|4532|4532|4553|4553|4521|4521|10981800
1089345600000|2004-07-09 04:00:00|4545|4545|4545|4545|4555|4555|4522|4522|8509900
1089604800000|2004-07-12 04:00:00|4525|4525|4544|4544|4548|4548|4514|4514|7528100
1089691200000|2004-07-13 04:00:00|4510|4510|4521|4521|4529|4529|4485|4485|8682200
1089777600000|2004-07-14 04:00:00|4495|4495|4546|4546|4549|4549|4495|4495|8621900
1089864000000|2004-07-15 04:00:00|4537|4537|4532|4532|4559|4559|4520|4520|7925400
1089950400000|2004-07-16 04:00:00|4570|4570|4583|4583|4595|4595|4548|4548|11447200
1090209600000|2004-07-19 04:00:00|4580|4580|4590|4590|4609|4609|4440|4440|9938200
1090296000000|2004-07-20 04:00:00|4574|4574|4590|4590|4613|4613|4574|4574|9733100
1090382400000|2004-07-21 04:00:00|4578|4578|4517|4517|4682|4682|4517|4517|11540000
1090468800000|2004-07-22 04:00:00|4511|4511|4539|4539|4565|4565|4508|4508|11032700
1090555200000|2004-07-23 04:00:00|4527|4527|4532|4532|4548|4548|4508|4508|8865800
1090814400000|2004-07-26 04:00:00|4527|4527|4533|4533|4555|4555|4510|4510|10234400
1090900800000|2004-07-27 04:00:00|4532|4532|4541|4541|4545|4545|4515|4515|10804400
1090987200000|2004-07-28 04:00:00|4525|4525|4581|4581|4594|4594|4460|4460|14717300
1091073600000|2004-07-29 04:00:00|4606|4606|4603|4603|4621|4621|4576|4576|13430300
1091160000000|2004-07-30 04:00:00|4613|4613|4630|4630|4634|4634|4598|4598|10386400
1091419200000|2004-08-02 04:00:00|4629|4629|4625|4625|4642|4642|4586|4586|9806000
1091505600000|2004-08-03 04:00:00|4632|4632|4689|4689|4694|4694|4631|4631|13096200
1091592000000|2004-08-04 04:00:00|4686|4686|4624|4624|4686|4686|4614|4614|13385900
1091678400000|2004-08-05 04:00:00|4625|4625|4583|4583|4633|4633|4558|4558|12026000
1091764800000|2004-08-06 04:00:00|4557|4557|4512|4512|4585|4585|4500|4500|10940200
1092024000000|2004-08-09 04:00:00|4524|4524|4556|4556|4604|4604|4523|4523|11188200
1092110400000|2004-08-10 04:00:00|4551|4551|4529|4529|4565|4565|4512|4512|11748200
1092196800000|2004-08-11 04:00:00|4515|4515|4513|4513|4537|4537|4450|4450|14620400
1092283200000|2004-08-12 04:00:00|4500|4500|4456|4456|4543|4543|4453|4453|11114400
1092369600000|2004-08-13 04:00:00|4456|4456|4492|4492|4512|4512|4456|4456|10271000
1092628800000|2004-08-16 04:00:00|4502|4502|4509|4509|4528|4528|4486|4486|10626400
1092715200000|2004-08-17 04:00:00|4477|4477|4436|4436|4496|4496|4420|4420|12195300
1092801600000|2004-08-18 04:00:00|4440|4440|4481|4481|4496|4496|4432|4432|13372800
1092888000000|2004-08-19 04:00:00|4478|4478|4509|4509|4518|4518|4475.8|4475.8|12140100
1092974400000|2004-08-20 04:00:00|4519|4519|4525|4525|4565|4565|4514|4514|11687200
1093233600000|2004-08-23 04:00:00|4545|4545|4499|4499|4555|4555|4485|4485|9928700
1093320000000|2004-08-24 04:00:00|4499|4499|4485|4485|4499|4499|4451|4451|10468600
1093406400000|2004-08-25 04:00:00|4496|4496|4519|4519|4519|4519|4490|4490|11653300
1093492800000|2004-08-26 04:00:00|4500|4500|4525|4525|4539|4539|4493|4493|9745100
1093579200000|2004-08-27 04:00:00|4537|4537|4544|4544|4558|4558|4535|4535|7397200
1093838400000|2004-08-30 04:00:00|4535|4535|4513|4513|4569|4569|4509|4509|8082100
1093924800000|2004-08-31 04:00:00|4524|4524|4610|4610|4613|4613|4524|4524|12140300
1094011200000|2004-09-01 04:00:00|4620|4620|4644|4644|4655|4655|4603|4603|11611800
1094097600000|2004-09-02 04:00:00|4671|4671|4698|4698|4699|4699|4645|4645|10196300
1094184000000|2004-09-03 04:00:00|4698|4698|4706|4706|4724|4724|4688|4688|11637100
1094529600000|2004-09-07 04:00:00|4707|4707|4715|4715|4725|4725|4665|4665|14954000
1094616000000|2004-09-08 04:00:00|4700|4700|4707|4707|4723|4723|4695|4695|10238300
1094702400000|2004-09-09 04:00:00|4721|4721|4748|4748|4755|4755|4710|4710|11108200
1094788800000|2004-09-10 04:00:00|4759|4759|4737|4737|4764|4764|4712|4712|9276800
1095048000000|2004-09-13 04:00:00|4753|4753|4750|4750|4768|4768|4737|4737|9184600
1095134400000|2004-09-14 04:00:00|4763|4763|4747|4747|4778|4778|4738|4738|9744600
1095220800000|2004-09-15 04:00:00|4755|4755|4743|4743|4776|4776|4736|4736|11561400
1095307200000|2004-09-16 04:00:00|4731|4731|4755|4755|4759|4759|4730|4730|7683700
1095393600000|2004-09-17 04:00:00|4778|4778|4837|4837|4856|4856|4772|4772|18812900
1095652800000|2004-09-20 04:00:00|4838|4838|4821|4821|4862|4862|4812|4812|11672700
1095739200000|2004-09-21 04:00:00|4850|4850|4949|4949|4962|4962|4849|4849|16189800
1095825600000|2004-09-22 04:00:00|4920|4920|4886|4886|4921|4921|4871|4871|13902300
1095912000000|2004-09-23 04:00:00|4810|4810|4776|4776|4836|4836|4768|4768|17359000
1095998400000|2004-09-24 04:00:00|4765|4765|4783|4783|4803|4803|4760|4760|12714800
1096257600000|2004-09-27 04:00:00|4765|4765|4796|4796|4827|4827|4765|4765|12067700
1096344000000|2004-09-28 04:00:00|4815|4815|4853|4853|4877|4877|4813|4813|13271800
1096430400000|2004-09-29 04:00:00|4842|4842|4815|4815|4979|4979|4761|4761|16320700
1096516800000|2004-09-30 04:00:00|4815|4815|4833|4833|4838|4838|4799|4799|13738700
1096603200000|2004-10-01 04:00:00|4845|4845|4889|4889|4896|4896|4836|4836|11376500
1096862400000|2004-10-04 04:00:00|4875|4875|4892|4892|4945|4945|4852|4852|13298200
1096948800000|2004-10-05 04:00:00|4912|4912|4932|4932|4952|4952|4910|4910|10939200
1097035200000|2004-10-06 04:00:00|4935|4935|5003|5003|5003|5003|4840|4840|12856300
1097121600000|2004-10-07 04:00:00|4933|4933|4974|4974|5046|5046|4933|4933|10731300
1097208000000|2004-10-08 04:00:00|4980|4980|4984|4984|5024|5024|4974|4974|10562300
1097467200000|2004-10-11 04:00:00|5000|5000|4979|4979|5004|5004|4941|4941|7516100
1097553600000|2004-10-12 04:00:00|4955|4955|4937|4937|4988|4988|4933|4933|9854400
1097640000000|2004-10-13 04:00:00|4895|4895|4848|4848|4896|4896|4818|4818|14663200
1097726400000|2004-10-14 04:00:00|4854|4854|4871|4871|4913|4913|4853|4853|11669900
1097812800000|2004-10-15 04:00:00|4895|4895|4902|4902|4920|4920|4865|4865|11018500
1098072000000|2004-10-18 04:00:00|4880|4880|4875|4875|4916|4916|4870|4870|9196400
1098158400000|2004-10-19 04:00:00|4850|4850|4831|4831|4884|4884|4823|4823|11426600
1098244800000|2004-10-20 04:00:00|4830|4830|4887|4887|4898|4898|4825|4825|12260300
1098331200000|2004-10-21 04:00:00|4885|4885|4881|4881|4909|4909|4850|4850|11130600
1098417600000|2004-10-22 04:00:00|4889|4889|4870|4870|4930|4930|4863|4863|10043500
1098676800000|2004-10-25 04:00:00|4860|4860|4881|4881|4908|4908|4852|4852|10414500
1098763200000|2004-10-26 04:00:00|4874|4874|4939|4939|4939|4939|4870|4870|12626100
1098849600000|2004-10-27 04:00:00|4935|4935|4895|4895|4938|4938|4850|4850|13580800
1098936000000|2004-10-28 04:00:00|4860|4860|4861|4861|4910|4910|4825|4825|18311800
1099022400000|2004-10-29 04:00:00|4832|4832|4922|4922|4925|4925|4832|4832|14362700
1099285200000|2004-11-01 05:00:00|4940|4940|4882|4882|4950|4950|4851|4851|13779700
1099371600000|2004-11-02 05:00:00|4856|4856|4843|4843|4893|4893|4825|4825|12047600
1099458000000|2004-11-03 05:00:00|4900|4900|4927|4927|4940|4940|4858|4858|13057600
1099544400000|2004-11-04 05:00:00|4948|4948|5019|5019|5020|5020|4945|4945|15646100
1099630800000|2004-11-05 05:00:00|5000|5000|5039|5039|5043|5043|4976|4976|14269300
1099890000000|2004-11-08 05:00:00|5035|5035|5017|5017|5045|5045|4996|4996|11707900
1099976400000|2004-11-09 05:00:00|4981|4981|4931|4931|4995|4995|4926|4926|12219200
1100062800000|2004-11-10 05:00:00|4931|4931|4967|4967|4974|4974|4890|4890|11955600
1100149200000|2004-11-11 05:00:00|4955|4955|4966|4966|4977|4977|4931|4931|8790200
1100235600000|2004-11-12 05:00:00|4950|4950|5042|5042|5050|5050|4943|4943|11398600
1100494800000|2004-11-15 05:00:00|5013|5013|4958|4958|5018|5018|4916|4916|12708800
1100581200000|2004-11-16 05:00:00|4950|4950|4941|4941|4992|4992|4940|4940|9986000
1100667600000|2004-11-17 05:00:00|4960|4960|5000|5000|5015|5015|4956|4956|11498700
1100754000000|2004-11-18 05:00:00|5013|5013|5005|5005|5017|5017|4980|4980|9056100
1100840400000|2004-11-19 05:00:00|5010|5010|5038|5038|5040|5040|4999|4999|13993000
1101099600000|2004-11-22 05:00:00|5038|5038|5091|5091|5097|5097|5030|5030|11662200
1101186000000|2004-11-23 05:00:00|5091|5091|5120|5120|5127|5127|5087|5087|14183000
1101272400000|2004-11-24 05:00:00|5120|5120|5149|5149|5150|5150|5106|5106|9616200
1101445200000|2004-11-26 05:00:00|5159|5159|5165|5165|5200|5200|5159|5159|4498800
1101704400000|2004-11-29 05:00:00|5168|5168|5137|5137|5178|5178|5082|5082|10091300
1101790800000|2004-11-30 05:00:00|5121|5121|5125|5125|5172|5172|5121|5121|12924700
1101877200000|2004-12-01 05:00:00|5126|5126|5115|5115|5170|5170|5084|5084|13711100
1101963600000|2004-12-02 05:00:00|5070|5070|5017|5017|5088|5088|4994|4994|16148200
1102050000000|2004-12-03 05:00:00|4970|4970|5027|5027|5044|5044|4960|4960|13215900
1102309200000|2004-12-06 05:00:00|5028|5028|5014|5014|5047|5047|4992|4992|10956200
1102395600000|2004-12-07 05:00:00|5014|5014|4970|4970|5030|5030|4950|4950|12220100
1102482000000|2004-12-08 05:00:00|4936|4936|5002|5002|5008|5008|4890|4890|13562300
1102568400000|2004-12-09 05:00:00|4990|4990|5032|5032|5032|5032|4935|4935|14639300
1102654800000|2004-12-10 05:00:00|5030|5030|5015|5015|5045|5045|4989|4989|10928500
1102914000000|2004-12-13 05:00:00|5045|5045|5067|5067|5068|5068|5035|5035|11796400
1103000400000|2004-12-14 05:00:00|5040|5040|5066|5066|5080|5080|5038|5038|10524500
1103086800000|2004-12-15 05:00:00|5055|5055|5051|5051|5068|5068|5032|5032|12666200
1103173200000|2004-12-16 05:00:00|5048|5048|5010|5010|5048|5048|4965|4965|12501400
1103259600000|2004-12-17 05:00:00|4965|4965|4980|4980|5034|5034|4964|4964|34015500
1103518800000|2004-12-20 05:00:00|5005|5005|5106|5106|5116|5116|5000|5000|16321500
1103605200000|2004-12-21 05:00:00|5123|5123|5169|5169|5174|5174|5086|5086|13572900
1103691600000|2004-12-22 05:00:00|5152|5152|5129|5129|5170|5170|5075|5075|12132000
1103778000000|2004-12-23 05:00:00|5125|5125|5197|5197|5205|5205|5117|5117|12526100
1104123600000|2004-12-27 05:00:00|5180|5180|5088|5088|5195|5195|5086|5086|12167400
1104210000000|2004-12-28 05:00:00|5102|5102|5105|5105|5140|5140|5100|5100|11662100
1104296400000|2004-12-29 05:00:00|5081|5081|5113|5113|5118|5118|5080|5080|9250100
1104382800000|2004-12-30 05:00:00|5113|5113|5103|5103|5140|5140|5102|5102|6663500
1104469200000|2004-12-31 05:00:00|5101|5101|5126|5126|5140|5140|5100|5100|8517300
1104728400000|2005-01-03 05:00:00|5102|5102|5009|5009|5102|5102|4987|4987|16010500
1104814800000|2005-01-04 05:00:00|5034|5034|4975|4975|5060|5060|4968|4968|16776200
1104901200000|2005-01-05 05:00:00|4983|4983|4949|4949|5011|5011|4945|4945|12208500
1104987600000|2005-01-06 05:00:00|4930|4930|5012|5012|5019|5019|4925|4925|13098700
1105074000000|2005-01-07 05:00:00|5012|5012|4979|4979|5026|5026|4952|4952|11315300
1105333200000|2005-01-10 05:00:00|4986|4986|4998|4998|5050|5050|4981|4981|11288700
1105419600000|2005-01-11 05:00:00|4983|4983|4985|4985|5015|5015|4963|4963|9114800
1105506000000|2005-01-12 05:00:00|5005|5005|5059|5059|5063|5063|4982|4982|13329300
1105592400000|2005-01-13 05:00:00|5059|5059|5055|5055|5100|5100|5040|5040|11340600
1105678800000|2005-01-14 05:00:00|5056|5056|5107|5107|5121|5121|5052|5052|11000200
1106024400000|2005-01-18 05:00:00|5095|5095|5150|5150|5150|5150|5090|5090|13945000
1106110800000|2005-01-19 05:00:00|5145|5145|5105|5105|5149|5149|5100|5100|9321800
1106197200000|2005-01-20 05:00:00|5065|5065|5072|5072|5093|5093|5035|5035|11438600
1106283600000|2005-01-21 05:00:00|5080|5080|5044|5044|5155|5155|5044|5044|13338900
1106542800000|2005-01-24 05:00:00|5094|5094|5113|5113|5141|5141|5091|5091|12331200
1106629200000|2005-01-25 05:00:00|5120|5120|5133|5133|5142|5142|5110|5110|10339600
1106715600000|2005-01-26 05:00:00|5150|5150|5170|5170|5194|5194|5131|5131|13035800
1106802000000|2005-01-27 05:00:00|5124|5124|5175|5175|5195|5195|5123|5123|11221100
1106888400000|2005-01-28 05:00:00|5137|5137|5127|5127|5158|5158|5111|5111|11258900
1107147600000|2005-01-31 05:00:00|5135|5135|5160|5160|5197|5197|5135|5135|13648200
1107234000000|2005-02-01 05:00:00|5198|5198|5327|5327|5328|5328|5193|5193|19223200
1107320400000|2005-02-02 05:00:00|5333|5333|5393|5393|5401|5401|5331|5331|15196100
1107406800000|2005-02-03 05:00:00|5385|5385|5452|5452|5464|5464|5354|5354|14315100
1107493200000|2005-02-04 05:00:00|5447|5447|5529|5529|5532|5532|5428|5428|17065100
1107752400000|2005-02-07 05:00:00|5512|5512|5540|5540|5542|5542|5461|5461|15575500
1107838800000|2005-02-08 05:00:00|5485|5485|5578|5578|5590|5590|5484|5484|15346300
1107925200000|2005-02-09 05:00:00|5548|5548|5554|5554|5583|5583|5509|5509|12073700
1108011600000|2005-02-10 05:00:00|5568|5568|5634|5634|5662|5662|5560|5560|16031000
1108098000000|2005-02-11 05:00:00|5634|5634|5611|5611|5687|5687|5596.15|5596.15|13685900
1108357200000|2005-02-14 05:00:00|5625|5625|5683|5683|5685|5685|5607|5607|11892900
1108443600000|2005-02-15 05:00:00|5669|5669|5692|5692|5694|5694|5652|5652|13720100
1108530000000|2005-02-16 05:00:00|5698|5698|5848|5848|5870|5870|5684|5684|18870900
1108616400000|2005-02-17 05:00:00|5870|5870|5813|5813|5894|5894|5802|5802|18762900
1108702800000|2005-02-18 05:00:00|5813|5813|5941|5941|5985|5985|5802|5802|23251500
1109048400000|2005-02-22 05:00:00|5950|5950|5825|5825|6008|6008|5825|5825|25729000
1109134800000|2005-02-23 05:00:00|5837|5837|5942|5942|5954|5954|5837|5837|18592100
1109221200000|2005-02-24 05:00:00|5960|5960|6113|6113|6120|6120|5953|5953|27386800
1109307600000|2005-02-25 05:00:00|6151|6151|6326|6326|6369|6369|6150|6150|37334600
1109566800000|2005-02-28 05:00:00|6326|6326|6331|6331|6404|6404|6210|6210|35599100
1109653200000|2005-03-01 05:00:00|6297|6297|6210|6210|6312|6312|6199|6199|26247600
1109739600000|2005-03-02 05:00:00|6210|6210|6268|6268|6317|6317|6203|6203|26064600
1109826000000|2005-03-03 05:00:00|6270|6270|6305|6305|6313|6313|6230|6230|20291400
1109912400000|2005-03-04 05:00:00|6312|6312|6357|6357|6401|6401|6275|6275|20805600
1110171600000|2005-03-07 05:00:00|6358|6358|6300|6300|6360|6360|6258|6258|20839900
1110258000000|2005-03-08 05:00:00|6300|6300|6310|6310|6360|6360|6280|6280|18192200
1110344400000|2005-03-09 05:00:00|6310|6310|6079|6079|6437|6437|6070|6070|68226900
1110430800000|2005-03-10 05:00:00|6100|6100|6037|6037|6104|6104|5950|5950|40008200
1110517200000|2005-03-11 05:00:00|6037|6037|6105|6105|6159|6159|6017|6017|24562000
1110776400000|2005-03-14 05:00:00|6106|6106|6128|6128|6150|6150|6004|6004|19575800
1110862800000|2005-03-15 05:00:00|6129|6129|6035|6035|6186|6186|6027|6027|17577600
1110949200000|2005-03-16 05:00:00|6000|6000|6029|6029|6085|6085|5947|5947|20996300
1111035600000|2005-03-17 05:00:00|6088|6088|6149|6149|6164|6164|6064|6064|21799900
1111122000000|2005-03-18 05:00:00|6159|6159|6265|6265|6285|6285|6153|6153|32538100
1111381200000|2005-03-21 05:00:00|6265|6265|6215|6215|6298|6298|6180|6180|17834900
1111467600000|2005-03-22 05:00:00|6195|6195|6090|6090|6284|6284|6081|6081|19732400
1111554000000|2005-03-23 05:00:00|6090|6090|6009|6009|6090|6090|5961|5961|26258000
1111640400000|2005-03-24 05:00:00|6030|6030|5900|5900|6065|6065|5850|5850|25001500
1111986000000|2005-03-28 05:00:00|5904|5904|5889|5889|5944|5944|5836|5836|20428900
1112072400000|2005-03-29 05:00:00|5889|5889|5827|5827|5975|5975|5804|5804|18974900
1112158800000|2005-03-30 05:00:00|5848|5848|5924|5924|5932.28|5932.28|5738|5738|26150000
1112245200000|2005-03-31 05:00:00|5966|5966|5960|5960|6032|6032|5954|5954|20982100
1112331600000|2005-04-01 05:00:00|6020|6020|6055|6055|6070|6070|5993|5993|18723600
1112587200000|2005-04-04 04:00:00|6095|6095|6065|6065|6174|6174|6012|6012|23274600
1112673600000|2005-04-05 04:00:00|6050|6050|6006|6006|6104|6104|5985|5985|15897300
1112760000000|2005-04-06 04:00:00|6025|6025|6090|6090|6105|6105|5997|5997|16950000
1112846400000|2005-04-07 04:00:00|6135|6135|6085|6085|6137|6137|6017|6017|16737400
1112932800000|2005-04-08 04:00:00|6075|6075|6001|6001|6087|6087|6000|6000|12596800
1113192000000|2005-04-11 04:00:00|5999|5999|6029|6029|6043|6043|5936|5936|15894200
1113278400000|2005-04-12 04:00:00|5994|5994|6043|6043|6057|6057|5980|5980|23129400
1113364800000|2005-04-13 04:00:00|6020|6020|5915|5915|6075|6075|5894|5894|23964400
1113451200000|2005-04-14 04:00:00|5928|5928|5875|5875|5969|5969|5860|5860|18525900
1113537600000|2005-04-15 04:00:00|5845|5845|5619|5619|5940|5940|5610|5610|28218900
1113796800000|2005-04-18 04:00:00|5545|5545|5725|5725|5735|5735|5540|5540|23111300
1113883200000|2005-04-19 04:00:00|5735|5735|5863|5863|5924|5924|5735|5735|23783600
1113969600000|2005-04-20 04:00:00|5863|5863|5714|5714|5891|5891|5701|5701|20901100
1114056000000|2005-04-21 04:00:00|5755|5755|5928|5928|5930|5930|5739|5739|16794500
1114142400000|2005-04-22 04:00:00|5908|5908|5942|5942|5995|5995|5845|5845|17111400
1114401600000|2005-04-25 04:00:00|5960|5960|5996|5996|6047|6047|5960|5960|15132800
1114488000000|2005-04-26 04:00:00|5996|5996|5927|5927|6016|6016|5927|5927|13011900
1114574400000|2005-04-27 04:00:00|5925|5925|5838|5838|5945|5945|5810|5810|20681400
1114660800000|2005-04-28 04:00:00|5756|5756|5600|5600|5775|5775|5600|5600|31932000
1114747200000|2005-04-29 04:00:00|5650|5650|5703|5703|5724|5724|5610|5610|26494500
1115006400000|2005-05-02 04:00:00|5700|5700|5774|5774|5775|5775|5647|5647|16705100
1115092800000|2005-05-03 04:00:00|5733|5733|5650|5650|5750|5750|5615|5615|18247700
1115179200000|2005-05-04 04:00:00|5685|5685|5723|5723|5730|5730|5607|5607|19536600
1115265600000|2005-05-05 04:00:00|5735|5735|5780|5780|5797|5797|5711|5711|18815400
1115352000000|2005-05-06 04:00:00|5850|5850|5760|5760|5865|5865|5750|5750|13546100
1115611200000|2005-05-09 04:00:00|5775|5775|5801|5801|5805|5805|5760|5760|13478600
1115697600000|2005-05-10 04:00:00|5753|5753|5723|5723|5786.77|5786.77|5700|5700|14394300
1115784000000|2005-05-11 04:00:00|5694|5694|5729|5729|5741|5741|5655|5655|14533100
1115870400000|2005-05-12 04:00:00|5700|5700|5482|5482|5725|5725|5400|5400|23814900
1115956800000|2005-05-13 04:00:00|5499|5499|5370|5370|5500|5500|5358|5358|24370000
1116216000000|2005-05-16 04:00:00|5350|5350|5335|5335|5365|5365|5278|5278|34422600
1116302400000|2005-05-17 04:00:00|5350|5350|5386|5386|5399|5399|5296|5296|27858800
1116388800000|2005-05-18 04:00:00|5415|5415|5365|5365|5455|5455|5342|5342|31678800
1116475200000|2005-05-19 04:00:00|5378|5378|5483|5483|5488|5488|5352|5352|20636400
1116561600000|2005-05-20 04:00:00|5497|5497|5401|5401|5497|5497|5396|5396|17579300
1116820800000|2005-05-23 04:00:00|5438|5438|5475|5475|5525|5525|5414|5414|17942600
1116907200000|2005-05-24 04:00:00|5485|5485|5504|5504|5520|5520|5462|5462|12915300
1116993600000|2005-05-25 04:00:00|5521|5521|5568|5568|5598|5598|5481|5481|17872000
1117080000000|2005-05-26 04:00:00|5605|5605|5622|5622|5641|5641|5571|5571|12300500
1117166400000|2005-05-27 04:00:00|5640|5640|5680|5680|5690|5690|5629|5629|10313800
1117512000000|2005-05-31 04:00:00|5707|5707|5620|5620|5710|5710|5610|5610|21395900
1117598400000|2005-06-01 04:00:00|5633|5633|5715|5715|5741|5741|5633|5633|14693500
1117684800000|2005-06-02 04:00:00|5717|5717|5732|5732|5757|5757|5676|5676|12548700
1117771200000|2005-06-03 04:00:00|5740|5740|5715|5715|5778|5778|5700|5700|23762000
1118030400000|2005-06-06 04:00:00|5734|5734|5760|5760|5770|5770|5702|5702|12142700
1118116800000|2005-06-07 04:00:00|5762|5762|5745|5745|5815|5815|5742|5742|14370700
1118203200000|2005-06-08 04:00:00|5736|5736|5673|5673|5799|5799|5670|5670|20875300
1118289600000|2005-06-09 04:00:00|5700|5700|5844|5844|5861|5861|5670|5670|17440500
1118376000000|2005-06-10 04:00:00|5757|5757|5838|5838|5854|5854|5757|5757|13339200
1118635200000|2005-06-13 04:00:00|5825|5825|5845|5845|5888|5888|5779|5779|12354000
1118721600000|2005-06-14 04:00:00|5841|5841|5855|5855|5888|5888|5818|5818|10521500
1118808000000|2005-06-15 04:00:00|5894|5894|5925|5925|5929|5929|5865|5865|13407400
1118894400000|2005-06-16 04:00:00|5925|5925|6012|6012|6020|6020|5912|5912|13557400
1118980800000|2005-06-17 04:00:00|6051|6051|6089|6089|6102|6102|6012|6012|24806800
1119240000000|2005-06-20 04:00:00|6110|6110|6085|6085|6113|6113|6032|6032|13546900
1119326400000|2005-06-21 04:00:00|6040|6040|5951|5951|6080|6080|5950|5950|16618000
1119412800000|2005-06-22 04:00:00|5985|5985|5967|5967|6046|6046|5910|5910|18007000
1119499200000|2005-06-23 04:00:00|5965|5965|5902|5902|6028|6028|5902|5902|16256200
1119585600000|2005-06-24 04:00:00|5920|5920|5815|5815|5929|5929|5815|5815|21695600
1119844800000|2005-06-27 04:00:00|5833|5833|5930|5930|5940|5940|5832|5832|17219500
1119931200000|2005-06-28 04:00:00|5935|5935|5909|5909|5980|5980|5884.4|5884.4|15503900
1120017600000|2005-06-29 04:00:00|5881|5881|5844|5844|5910|5910|5794|5794|18168100
1120104000000|2005-06-30 04:00:00|5844|5844|5747|5747|5884|5884|5746|5746|20683000
1120190400000|2005-07-01 04:00:00|5775|5775|5831|5831|5844|5844|5760|5760|12343200
1120536000000|2005-07-05 04:00:00|5856|5856|6014|6014|6023|6023|5846|5846|18213800
1120622400000|2005-07-06 04:00:00|6050|6050|5911|5911|6073|6073|5903|5903|18262100
1120708800000|2005-07-07 04:00:00|5865|5865|5952|5952|5954|5954|5829|5829|16191300
1120795200000|2005-07-08 04:00:00|5968|5968|5940|5940|6012|6012|5897|5897|17012100
1121054400000|2005-07-11 04:00:00|5939|5939|5997|5997|6000|6000|5872|5872|14819000
1121140800000|2005-07-12 04:00:00|5997|5997|5989|5989|6024|6024|5940|5940|18426100
1121227200000|2005-07-13 04:00:00|5989|5989|5976|5976|6005|6005|5937|5937|11570800
1121313600000|2005-07-14 04:00:00|5989|5989|5859|5859|6015|6015|5831|5831|20490500
1121400000000|2005-07-15 04:00:00|5859|5859|5816|5816|5894|5894|5788|5788|16692300
1121659200000|2005-07-18 04:00:00|5802|5802|5815|5815|5847|5847|5769|5769|13196600
1121745600000|2005-07-19 04:00:00|5848|5848|5878|5878|5882|5882|5793|5793|19057300
1121832000000|2005-07-20 04:00:00|5850|5850|5900|5900|5902|5902|5799|5799|19290900
1121918400000|2005-07-21 04:00:00|5875|5875|5789|5789|5905|5905|5785|5785|16094100
1122004800000|2005-07-22 04:00:00|5820|5820|5950|5950|5970|5970|5815|5815|19118800
1122264000000|2005-07-25 04:00:00|5995|5995|5994|5994|6047|6047|5945|5945|16942000
1122350400000|2005-07-26 04:00:00|5985|5985|5960|5960|5997|5997|5950|5950|13403700
1122436800000|2005-07-27 04:00:00|5980|5980|5960|5960|5990|5990|5885|5885|13528100
1122523200000|2005-07-28 04:00:00|5982|5982|6000|6000|6011|6011|5897|5897|19157500
1122609600000|2005-07-29 04:00:00|6004|6004|5875|5875|6017|6017|5875|5875|17609200
1122868800000|2005-08-01 04:00:00|5923|5923|5923|5923|5974|5974|5914|5914|13035000
1122955200000|2005-08-02 04:00:00|5936|5936|5981|5981|5981|5981|5927|5927|13280900
1123041600000|2005-08-03 04:00:00|6009|6009|5900|5900|6009|6009|5887|5887|19119400
1123128000000|2005-08-04 04:00:00|5897|5897|5852|5852|5937|5937|5850|5850|15886100
1123214400000|2005-08-05 04:00:00|5854|5854|5809|5809|5870|5870|5776|5776|14012300
1123473600000|2005-08-08 04:00:00|5865|5865|5885|5885|5945|5945|5844|5844|17175500
1123560000000|2005-08-09 04:00:00|5916|5916|5946|5946|5975|5975|5911|5911|16655200
1123646400000|2005-08-10 04:00:00|5975|5975|5990|5990|6024|6024|5957|5957|19317800
1123732800000|2005-08-11 04:00:00|6012|6012|6095|6095|6098|6098|6006|6006|21232000
1123819200000|2005-08-12 04:00:00|6100|6100|6105|6105|6134|6134|6063|6063|16207500
1124078400000|2005-08-15 04:00:00|6095|6095|6042|6042|6108|6108|6041|6041|12958200
1124164800000|2005-08-16 04:00:00|6042|6042|5907|5907|6048|6048|5907|5907|15105900
1124251200000|2005-08-17 04:00:00|5905|5905|5818|5818|5949|5949|5784|5784|21661700
1124337600000|2005-08-18 04:00:00|5815|5815|5811|5811|5854|5854|5778|5778|15100600
1124424000000|2005-08-19 04:00:00|5852|5852|5882|5882|5899|5899|5837.35|5837.35|14616600
1124683200000|2005-08-22 04:00:00|5954|5954|5907|5907|5975|5975|5851|5851|15677900
1124769600000|2005-08-23 04:00:00|5911|5911|5900|5900|5930|5930|5837|5837|17219400
1124856000000|2005-08-24 04:00:00|5915|5915|5888|5888|5961|5961|5874|5874|18099000
1124942400000|2005-08-25 04:00:00|5885|5885|5918|5918|5920.2|5920.2|5850|5850|14469700
1125028800000|2005-08-26 04:00:00|5893|5893|5841|5841|5918|5918|5841|5841|13424300
1125288000000|2005-08-29 04:00:00|5924|5924|5842|5842|5924|5924|5812|5812|17740700
1125374400000|2005-08-30 04:00:00|5843|5843|5861|5861|5912|5912|5819|5819|21048200
1125460800000|2005-08-31 04:00:00|5880|5880|5990|5990|6000|6000|5865|5865|32240400
1125547200000|2005-09-01 04:00:00|6010|6010|6168|6168|6204|6204|6010|6010|32578500
1125633600000|2005-09-02 04:00:00|6155|6155|6068|6068|6155|6155|6046|6046|20465600
1125979200000|2005-09-06 04:00:00|6062|6062|6106|6106|6111|6111|6025|6025|19218800
1126065600000|2005-09-07 04:00:00|6095|6095|6146|6146|6170|6170|6070|6070|30906300
1126152000000|2005-09-08 04:00:00|6144|6144|6130|6130|6163|6163|6100|6100|15052300
1126238400000|2005-09-09 04:00:00|6161|6161|6320|6320|6320|6320|6160|6160|22642100
1126497600000|2005-09-12 04:00:00|6285|6285|6252|6252|6305|6305|6235|6235|17641200
1126584000000|2005-09-13 04:00:00|6220|6220|6187|6187|6290|6290|6173|6173|16404500
1126670400000|2005-09-14 04:00:00|6201|6201|6247|6247|6275|6275|6187|6187|15175800
1126756800000|2005-09-15 04:00:00|6287|6287|6246|6246|6318|6318|6180|6180|19386300
1126843200000|2005-09-16 04:00:00|6300|6300|6370|6370|6389|6389|6288|6288|30378500
1127102400000|2005-09-19 04:00:00|6400|6400|6463|6463|6495|6495|6390|6390|20479100
1127188800000|2005-09-20 04:00:00|6438|6438|6453|6453|6499|6499|6421|6421|17556500
1127275200000|2005-09-21 04:00:00|6504|6504|6497|6497|6529|6529|6477|6477|23042700
1127361600000|2005-09-22 04:00:00|6531|6531|6498|6498|6596|6596|6408|6408|25828100
1127448000000|2005-09-23 04:00:00|6460|6460|6383|6383|6471|6471|6360|6360|18963900
1127707200000|2005-09-26 04:00:00|6370|6370|6460|6460|6501|6501|6350|6350|18001200
1127793600000|2005-09-27 04:00:00|6432|6432|6462|6462|6467|6467|6375|6375|16848500
1127880000000|2005-09-28 04:00:00|6465|6465|6470|6470|6483|6483|6385|6385|18709300
1127966400000|2005-09-29 04:00:00|6450|6450|6480|6480|6491|6491|6411|6411|16037000
1128052800000|2005-09-30 04:00:00|6461|6461|6354|6354|6462|6462|6330|6330|16046400
1128312000000|2005-10-03 04:00:00|6355|6355|6249|6249|6389|6389|6240|6240|20849400
1128398400000|2005-10-04 04:00:00|6235|6235|6055|6055|6235|6235|6041|6041|21586400
1128484800000|2005-10-05 04:00:00|6055|6055|5895|5895|6105|6105|5890|5890|27914300
1128571200000|2005-10-06 04:00:00|5870|5870|5857|5857|5936|5936|5790|5790|31834500
1128657600000|2005-10-07 04:00:00|5908|5908|5960|5960|6004|6004|5880|5880|21816500
1128916800000|2005-10-10 04:00:00|5960|5960|5850|5850|5961|5961|5830|5830|16129000
1129003200000|2005-10-11 04:00:00|5899|5899|5940|5940|5972|5972|5884|5884|16484900
1129089600000|2005-10-12 04:00:00|5938|5938|5894|5894|5979|5979|5851|5851|15689000
1129176000000|2005-10-13 04:00:00|5850|5850|5816|5816|5882|5882|5732|5732|21896300
1129262400000|2005-10-14 04:00:00|5780|5780|5864|5864|5872|5872|5714|5714|20262200
1129521600000|2005-10-17 04:00:00|5905|5905|5886|5886|5945|5945|5866|5866|14348000
1129608000000|2005-10-18 04:00:00|5830|5830|5630|5630|5858|5858|5630|5630|66063700
1129694400000|2005-10-19 04:00:00|5650|5650|5717|5717|5735|5735|5565|5565|30874800
1129780800000|2005-10-20 04:00:00|5700|5700|5520|5520|5718|5718|5450|5450|29630800
1129867200000|2005-10-21 04:00:00|5528|5528|5537|5537|5627|5627|5506|5506|24147600
1130126400000|2005-10-24 04:00:00|5531|5531|5685|5685|5694|5694|5531|5531|19173800
1130212800000|2005-10-25 04:00:00|5695|5695|5720|5720|5743|5743|5625|5625|23533500
1130299200000|2005-10-26 04:00:00|5725|5725|5620|5620|5789|5789|5620|5620|24894700
1130385600000|2005-10-27 04:00:00|5655|5655|5560|5560|5700|5700|5528|5528|21148700
1130472000000|2005-10-28 04:00:00|5605|5605|5631|5631|5661|5661|5479|5479|26793000
1130734800000|2005-10-31 05:00:00|5703|5703|5614|5614|5737|5737|5606|5606|25327300
1130821200000|2005-11-01 05:00:00|5609|5609|5640|5640|5687|5687|5601|5601|14678200
1130907600000|2005-11-02 05:00:00|5650|5650|5738|5738|5750|5750|5617|5617|21754400
1130994000000|2005-11-03 05:00:00|5783|5783|5857|5857|5882|5882|5739|5739|20832000
1131080400000|2005-11-04 05:00:00|5857|5857|5790|5790|5870|5870|5725|5725|24401200
1131339600000|2005-11-07 05:00:00|5780|5780|5710|5710|5784|5784|5603|5603|22196400
1131426000000|2005-11-08 05:00:00|5681|5681|5737|5737|5758|5758|5675|5675|16622700
1131512400000|2005-11-09 05:00:00|5737|5737|5750|5750|5833|5833|5685|5685|25318000
1131598800000|2005-11-10 05:00:00|5730|5730|5645|5645|5730|5730|5584|5584|26627600
1131685200000|2005-11-11 05:00:00|5629|5629|5652|5652|5676|5676|5618|5618|12735600
1131944400000|2005-11-14 05:00:00|5682|5682|5665|5665|5699|5699|5616|5616|15368800
1132030800000|2005-11-15 05:00:00|5642|5642|5643|5643|5721|5721|5626|5626|21018500
1132117200000|2005-11-16 05:00:00|5639|5639|5718|5718|5730|5730|5613|5613|21299400
1132203600000|2005-11-17 05:00:00|5754|5754|5738|5738|5789|5789|5715|5715|19458500
1132290000000|2005-11-18 05:00:00|5810|5810|5825|5825|5839|5839|5715|5715|21136400
1132549200000|2005-11-21 05:00:00|5851|5851|5937|5937|5938|5938|5850|5850|17816200
1132635600000|2005-11-22 05:00:00|5955|5955|5966|5966|5972|5972|5912|5912|17087000
1132722000000|2005-11-23 05:00:00|5948|5948|5987|5987|6024|6024|5921|5921|12535100
1132894800000|2005-11-25 05:00:00|6019|6019|6011|6011|6026|6026|5996|5996|6692600
1133154000000|2005-11-28 05:00:00|5955|5955|5874|5874|5985|5985|5864|5864|15009200
1133240400000|2005-11-29 05:00:00|5900|5900|5834|5834|5943|5943|5826|5826|18593000
1133326800000|2005-11-30 05:00:00|5821|5821|5803|5803|5887|5887|5800|5800|21287100
1133413200000|2005-12-01 05:00:00|5837|5837|5935|5935|5940|5940|5837|5837|15435500
1133499600000|2005-12-02 05:00:00|5942|5942|5907|5907|5944|5944|5868|5868|13460600
1133758800000|2005-12-05 05:00:00|5938|5938|5951|5951|6011|6011|5933|5933|19635600
1133845200000|2005-12-06 05:00:00|5977|5977|5969|5969|6038|6038|5955|5955|16009200
1133931600000|2005-12-07 05:00:00|5987|5987|5902|5902|5996|5996|5857|5857|20812200
1134018000000|2005-12-08 05:00:00|5921|5921|5942|5942|5954|5954|5882|5882|16121300
1134104400000|2005-12-09 05:00:00|5924|5924|5850|5850|5933|5933|5805|5805|15870200
1134363600000|2005-12-12 05:00:00|5881|5881|5886|5886|5913|5913|5850|5850|13391400
1134450000000|2005-12-13 05:00:00|5905|5905|5906|5906|5984|5984|5891|5891|14867100
1134536400000|2005-12-14 05:00:00|5908|5908|5986|5986|5993|5993|5905|5905|14393400
1134622800000|2005-12-15 05:00:00|5986|5986|5949|5949|5988|5988|5920|5920|14114300
1134709200000|2005-12-16 05:00:00|5962|5962|5806|5806|5965|5965|5805|5805|28803900
1134968400000|2005-12-19 05:00:00|5822|5822|5770|5770|5858.8|5858.8|5763|5763|15621300
1135054800000|2005-12-20 05:00:00|5767|5767|5793|5793|5829|5829|5766|5766|12742000
1135141200000|2005-12-21 05:00:00|5808|5808|5760|5760|5825|5825|5730|5730|15090200
1135227600000|2005-12-22 05:00:00|5778|5778|5710|5710|5798|5798|5690|5690|14014000
1135314000000|2005-12-23 05:00:00|5675|5675|5710|5710|5747|5747|5665|5665|11306000
1135659600000|2005-12-27 05:00:00|5700|5700|5587|5587|5700|5700|5560|5560|17198000
1135746000000|2005-12-28 05:00:00|5605|5605|5625|5625|5663|5663|5605|5605|14952800
1135832400000|2005-12-29 05:00:00|5625|5625|5624|5624|5676|5676|5610|5610|14152000
1135918800000|2005-12-30 05:00:00|5610|5610|5617|5617|5669|5669|5578|5578|14483800
1136264400000|2006-01-03 05:00:00|5642|5642|5847|5847|5847|5847|5642|5642|23873200
1136350800000|2006-01-04 05:00:00|5860|5860|5857|5857|5884|5884|5806|5806|19086600
1136437200000|2006-01-05 05:00:00|5857|5857|5828|5828|5882|5882|5787|5787|17158600
1136523600000|2006-01-06 05:00:00|5876|5876|5943|5943|5956|5956|5876|5876|17370000
1136782800000|2006-01-09 05:00:00|5980|5980|5940|5940|5987|5987|5927|5927|17339200
1136869200000|2006-01-10 05:00:00|5920|5920|5986|5986|6016|6016|5916|5916|17913400
1136955600000|2006-01-11 05:00:00|5968|5968|6027|6027|6049|6049|5932|5932|17327100
1137042000000|2006-01-12 05:00:00|6050|6050|5964|5964|6100|6100|5960|5960|21130500
1137128400000|2006-01-13 05:00:00|5951|5951|6097|6097|6099|6099|5951|5951|17075900
1137474000000|2006-01-17 05:00:00|6126|6126|6154|6154|6174|6174|6108|6108|18193400
1137560400000|2006-01-18 05:00:00|6172|6172|6068|6068|6175|6175|6012|6012|16232700
1137646800000|2006-01-19 05:00:00|6068|6068|6150|6150|6170|6170|6042|6042|18863000
1137733200000|2006-01-20 05:00:00|6181|6181|6053|6053|6206|6206|6035|6035|25995600
1137992400000|2006-01-23 05:00:00|6053|6053|6120|6120|6164|6164|6012|6012|19545900
1138078800000|2006-01-24 05:00:00|6090|6090|6096|6096|6153|6153|6075|6075|18075000
1138165200000|2006-01-25 05:00:00|6134|6134|6021|6021|6165|6165|5955|5955|24510200
1138251600000|2006-01-26 05:00:00|6079|6079|5995|5995|6102|6102|5957|5957|24562800
1138338000000|2006-01-27 05:00:00|6036|6036|6129|6129|6153|6153|6031|6031|21407600
1138597200000|2006-01-30 05:00:00|6288|6288|6311|6311|6396|6396|6279|6279|29444900
1138683600000|2006-01-31 05:00:00|6275|6275|6275|6275|6345|6345|6230|6230|24269200
1138770000000|2006-02-01 05:00:00|6277|6277|6195|6195|6308|6308|6191|6191|20581800
1138856400000|2006-02-02 05:00:00|6190|6190|6195|6195|6229|6229|6121|6121|21403400
1138942800000|2006-02-03 05:00:00|6165|6165|6139|6139|6182|6182|6103|6103|18829100
1139202000000|2006-02-06 05:00:00|6170|6170|6197|6197|6261|6261|6165|6165|18763400
1139288400000|2006-02-07 05:00:00|6159|6159|6055|6055|6185|6185|6040|6040|21137800
1139374800000|2006-02-08 05:00:00|6000|6000|6039|6039|6064|6064|5968|5968|21988500
1139461200000|2006-02-09 05:00:00|6055|6055|5992|5992|6139|6139|5974|5974|22554900
1139547600000|2006-02-10 05:00:00|6005|6005|5943|5943|6093|6093|5860|5860|26186400
1139806800000|2006-02-13 05:00:00|5943|5943|5960|5960|6035|6035|5911|5911|16835800
1139893200000|2006-02-14 05:00:00|5926|5926|5955|5955|5990|5990|5880|5880|21023400
1139979600000|2006-02-15 05:00:00|5981|5981|5976|5976|5995|5995|5905|5905|21673200
1140066000000|2006-02-16 05:00:00|5990|5990|6025|6025|6025|6025|5951|5951|20057500
1140152400000|2006-02-17 05:00:00|6037|6037|6055|6055|6068|6068|6021|6021|19199900
1140498000000|2006-02-21 05:00:00|6100|6100|6076|6076|6130|6130|6065|6065|17652900
1140584400000|2006-02-22 05:00:00|6060|6060|6026|6026|6074|6074|5996|5996|15710600
1140670800000|2006-02-23 05:00:00|6001|6001|5983|5983|6054|6054|5963|5963|17761700
1140757200000|2006-02-24 05:00:00|6034|6034|6042|6042|6073|6073|6018|6018|13191700
1141016400000|2006-02-27 05:00:00|6020|6020|5992|5992|6052|6052|5990|5990|12552500
1141102800000|2006-02-28 05:00:00|5952|5952|5937|5937|5975|5975|5910|5910|19193300
1141189200000|2006-03-01 05:00:00|5959|5959|6034|6034|6054|6054|5953.01|5953.01|16380400
1141275600000|2006-03-02 05:00:00|6004|6004|6085|6085|6098|6098|5998|5998|19730500
1141362000000|2006-03-03 05:00:00|6083|6083|6098|6098|6150|6150|6081|6081|18222100
1141621200000|2006-03-06 05:00:00|6095|6095|5998|5998|6109|6109|5993.5|5993.5|16294100
1141707600000|2006-03-07 05:00:00|5990|5990|5985|5985|6002|6002|5945|5945|18676200
1141794000000|2006-03-08 05:00:00|5945|5945|5971|5971|6041|6041|5915|5915|22159700
1141880400000|2006-03-09 05:00:00|5994|5994|5892|5892|6001|6001|5886|5886|21827900
1141966800000|2006-03-10 05:00:00|5892|5892|5918|5918|5921|5921|5844|5844|20252800
1142226000000|2006-03-13 05:00:00|5968|5968|5964|5964|5996|5996|5945|5945|16885400
1142312400000|2006-03-14 05:00:00|5955|5955|6081|6081|6087|6087|5944|5944|18405400
1142398800000|2006-03-15 05:00:00|6067|6067|6102|6102|6120|6120|6041|6041|17999200
1142485200000|2006-03-16 05:00:00|6097|6097|6164|6164|6192|6192|6085|6085|18976400
1142571600000|2006-03-17 05:00:00|6180|6180|6105|6105|6180|6180|6099|6099|26912800
1142830800000|2006-03-20 05:00:00|6077|6077|6066|6066|6135|6135|6033|6033|16775400
1142917200000|2006-03-21 05:00:00|6066|6066|6072|6072|6123|6123|6037|6037|20732700
1143003600000|2006-03-22 05:00:00|6063|6063|6105|6105|6149|6149|6062|6062|16101600
1143090000000|2006-03-23 05:00:00|6111|6111|6125|6125|6135|6135|6092|6092|15432600
1143176400000|2006-03-24 05:00:00|6115|6115|6117|6117|6169|6169|6090.5|6090.5|15455400
1143435600000|2006-03-27 05:00:00|6111|6111|6129|6129|6147|6147|6093|6093|11839700
1143522000000|2006-03-28 05:00:00|6145|6145|6095|6095|6189|6189|6086|6086|20227300
1143608400000|2006-03-29 05:00:00|6095|6095|6128|6128|6150|6150|6095|6095|19175200
1143694800000|2006-03-30 05:00:00|6125|6125|6112|6112|6173|6173|6100|6100|15769100
1143781200000|2006-03-31 05:00:00|6090|6090|6086|6086|6118|6118|6082|6082|19310300
1144036800000|2006-04-03 04:00:00|6136|6136|6103|6103|6198|6198|6087|6087|16698100
1144123200000|2006-04-04 04:00:00|6065|6065|6175|6175|6201|6201|6043|6043|14878600
1144209600000|2006-04-05 04:00:00|6163|6163|6216|6216|6218|6218|6155|6155|15789300
1144296000000|2006-04-06 04:00:00|6160|6160|6209|6209|6270|6270|6160|6160|15409100
1144382400000|2006-04-07 04:00:00|6177|6177|6133|6133|6259|6259|6123|6123|16138900
1144641600000|2006-04-10 04:00:00|6190|6190|6194|6194|6210|6210|6150|6150|12963700
1144728000000|2006-04-11 04:00:00|6220|6220|6200|6200|6273|6273|6180|6180|14726500
1144814400000|2006-04-12 04:00:00|6205|6205|6146|6146|6226|6226|6120|6120|14118900
1144900800000|2006-04-13 04:00:00|6129|6129|6156|6156|6178|6178|6100|6100|11561100
1145246400000|2006-04-17 04:00:00|6194|6194|6205|6205|6219|6219|6161|6161|11568700
1145332800000|2006-04-18 04:00:00|6249|6249|6354|6354|6380|6380|6245|6245|22318100
1145419200000|2006-04-19 04:00:00|6310|6310|6430|6430|6448|6448|6293|6293|20923000
1145505600000|2006-04-20 04:00:00|6400|6400|6392|6392|6478|6478|6333|6333|22259200
1145592000000|2006-04-21 04:00:00|6420|6420|6500|6500|6500|6500|6410|6410|21767900
1145851200000|2006-04-24 04:00:00|6476|6476|6441|6441|6487|6487|6424|6424|16291900
1145937600000|2006-04-25 04:00:00|6485|6485|6395|6395|6498|6498|6313|6313|21058600
1146024000000|2006-04-26 04:00:00|6398|6398|6310|6310|6480|6480|6301|6301|20849000
1146110400000|2006-04-27 04:00:00|6150|6150|6242|6242|6340|6340|6100|6100|27314900
1146196800000|2006-04-28 04:00:00|6257|6257|6308|6308|6350|6350|6252|6252|20652600
1146456000000|2006-05-01 04:00:00|6340|6340|6342|6342|6433|6433|6332|6332|19772900
1146542400000|2006-05-02 04:00:00|6382|6382|6467|6467|6477|6477|6382|6382|18964600
1146628800000|2006-05-03 04:00:00|6460|6460|6377|6377|6477|6477|6320|6320|23107700
1146715200000|2006-05-04 04:00:00|6377|6377|6331|6331|6441|6441|6289|6289|23189500
1146801600000|2006-05-05 04:00:00|6390|6390|6400|6400|6405|6405|6320|6320|14158700
1147060800000|2006-05-08 04:00:00|6360|6360|6371|6371|6409|6409|6317|6317|16580400
1147147200000|2006-05-09 04:00:00|6360|6360|6394|6394|6417|6417|6343|6343|14030600
1147233600000|2006-05-10 04:00:00|6350|6350|6388|6388|6395|6395|6300|6300|15402400
1147320000000|2006-05-11 04:00:00|6410|6410|6346|6346|6426|6426|6325|6325|18024900
1147406400000|2006-05-12 04:00:00|6346|6346|6224|6224|6350|6350|6206|6206|19201500
1147665600000|2006-05-15 04:00:00|6151|6151|6200|6200|6248|6248|6135|6135|19519400
1147752000000|2006-05-16 04:00:00|6211|6211|6196|6196|6271|6271|6154|6154|15832000
1147838400000|2006-05-17 04:00:00|6145|6145|6018|6018|6174|6174|5993.6|5993.6|26918200
1147924800000|2006-05-18 04:00:00|6025|6025|5989|5989|6100|6100|5986|5986|19111000
1148011200000|2006-05-19 04:00:00|5990|5990|6045|6045|6104|6104|5950|5950|26683700
1148270400000|2006-05-22 04:00:00|5995|5995|6078|6078|6141|6141|5956|5956|23123700
1148356800000|2006-05-23 04:00:00|6130|6130|6039|6039|6172|6172|6019|6019|19849400
1148443200000|2006-05-24 04:00:00|6000|6000|6010|6010|6090|6090|5915|5915|24574900
1148529600000|2006-05-25 04:00:00|6078|6078|6152|6152|6193|6193|6052|6052|19793500
1148616000000|2006-05-26 04:00:00|6153|6153|6158|6158|6171|6171|6086|6086|13288200
1148961600000|2006-05-30 04:00:00|6170|6170|6020|6020|6180|6180|6011|6011|17866300
1149048000000|2006-05-31 04:00:00|6021|6021|6091|6091|6106|6106|5976|5976|25877700
1149134400000|2006-06-01 04:00:00|6040|6040|6111|6111|6115|6115|6001|6001|17878500
1149220800000|2006-06-02 04:00:00|6150|6150|6165|6165|6185|6185|6051|6051|17355700
1149480000000|2006-06-05 04:00:00|6210|6210|6005|6005|6220|6220|6000|6000|20576400
1149566400000|2006-06-06 04:00:00|6000|6000|6040|6040|6131|6131|5990|5990|23934700
1149652800000|2006-06-07 04:00:00|6030|6030|5882|5882|6036|6036|5880|5880|28005600
1149739200000|2006-06-08 04:00:00|5838|5838|5957|5957|5970|5970|5782|5782|33407200
1149825600000|2006-06-09 04:00:00|5989|5989|5880|5880|5990|5990|5850|5850|21101600
1150084800000|2006-06-12 04:00:00|5905|5905|5824|5824|5935|5935|5813|5813|18916100
1150171200000|2006-06-13 04:00:00|5775|5775|5665|5665|5830|5830|5665|5665|27199200
1150257600000|2006-06-14 04:00:00|5665|5665|5780|5780|5799|5799|5664|5664|24868100
1150344000000|2006-06-15 04:00:00|5848|5848|5912|5912|5955|5955|5796|5796|24918800
1150430400000|2006-06-16 04:00:00|5895|5895|5880|5880|5949|5949|5817|5817|27768500
1150689600000|2006-06-19 04:00:00|5877|5877|5739|5739|5881|5881|5721|5721|20177900
1150776000000|2006-06-20 04:00:00|5766|5766|5739|5739|5834|5834|5726|5726|19858600
1150862400000|2006-06-21 04:00:00|5735|5735|5806|5806|5887|5887|5725|5725|22548600
1150948800000|2006-06-22 04:00:00|5772|5772|5797|5797|5826|5826|5765|5765|16881000
1151035200000|2006-06-23 04:00:00|5815|5815|5810|5810|5885|5885|5801|5801|15689500
1151294400000|2006-06-26 04:00:00|5810|5810|5882|5882|5902|5902|5791|5791|14053900
1151380800000|2006-06-27 04:00:00|5897|5897|5965|5965|5991|5991|5897|5897|26965100
1151467200000|2006-06-28 04:00:00|5980|5980|6112|6112|6122|6122|5980|5980|23244300
1151553600000|2006-06-29 04:00:00|6122|6122|6237|6237|6254|6254|6113|6113|26325600
1151640000000|2006-06-30 04:00:00|6265|6265|6135|6135|6265|6265|6135|6135|32346400
1151899200000|2006-07-03 04:00:00|6180|6180|6215|6215|6247|6247|6171|6171|9459200
1152072000000|2006-07-05 04:00:00|6190|6190|6255|6255|6292|6292|6163|6163|19746600
1152158400000|2006-07-06 04:00:00|6275|6275|6347|6347|6350|6350|6266|6266|23679000
1152244800000|2006-07-07 04:00:00|6370|6370|6284|6284|6389|6389|6249|6249|18528500
1152504000000|2006-07-10 04:00:00|6300|6300|6304|6304|6359|6359|6278|6278|13224400
1152590400000|2006-07-11 04:00:00|6320|6320|6398|6398|6427|6427|6320|6320|18134800
1152676800000|2006-07-12 04:00:00|6400|6400|6397|6397|6427|6427|6335|6335|17614500
1152763200000|2006-07-13 04:00:00|6415|6415|6407|6407|6470|6470|6369|6369|21658400
1152849600000|2006-07-14 04:00:00|6457|6457|6490|6490|6500|6500|6397|6397|21485800
1153108800000|2006-07-17 04:00:00|6450|6450|6400|6400|6490|6490|6357|6357|19719400
1153195200000|2006-07-18 04:00:00|6440|6440|6461|6461|6494|6494|6395|6395|21241300
1153281600000|2006-07-19 04:00:00|6462|6462|6466|6466|6489|6489|6365|6365|24998700
1153368000000|2006-07-20 04:00:00|6445|6445|6425|6425|6486|6486|6412|6412|20788000
1153454400000|2006-07-21 04:00:00|6457|6457|6393|6393|6478|6478|6391|6391|27557800
1153713600000|2006-07-24 04:00:00|6435|6435|6536|6536|6553|6553|6420|6420|22418700
1153800000000|2006-07-25 04:00:00|6536|6536|6574|6574|6600|6600|6492|6492|18625000
1153886400000|2006-07-26 04:00:00|6551|6551|6660|6660|6718|6718|6547|6547|31016900
1153972800000|2006-07-27 04:00:00|6740|6740|6647|6647|6765|6765|6645|6645|29427300
1154059200000|2006-07-28 04:00:00|6625|6625|6700|6700|6730|6730|6624.32|6624.32|20512500
1154318400000|2006-07-31 04:00:00|6743|6743|6774|6774|6794|6794|6676|6676|20220300
1154404800000|2006-08-01 04:00:00|6724|6724|6818|6818|6825|6825|6721|6721|16193500
1154491200000|2006-08-02 04:00:00|6837|6837|6848|6848|6923|6923|6812|6812|25423000
1154577600000|2006-08-03 04:00:00|6807|6807|6837|6837|6928|6928|6804|6804|21876700
1154664000000|2006-08-04 04:00:00|6860|6860|6869|6869|6882|6882|6794|6794|21470700
1154923200000|2006-08-07 04:00:00|6900|6900|6923|6923|6962|6962|6848|6848|21170200
1155009600000|2006-08-08 04:00:00|6924|6924|6927|6927|6983|6983|6901.4|6901.4|23925400
1155096000000|2006-08-09 04:00:00|6969|6969|6929|6929|7042|7042|6918|6918|27661400
1155182400000|2006-08-10 04:00:00|6887|6887|6934|6934|6947|6947|6839|6839|21962400
1155268800000|2006-08-11 04:00:00|6935|6935|6973|6973|6996|6996|6885|6885|18044600
1155528000000|2006-08-14 04:00:00|6954|6954|6925|6925|6965|6965|6879|6879|20029800
1155614400000|2006-08-15 04:00:00|6990|6990|6869|6869|6992|6992|6817|6817|27261500
1155700800000|2006-08-16 04:00:00|6830|6830|6757|6757|6894|6894|6731|6731|26537600
1155787200000|2006-08-17 04:00:00|6718|6718|6808|6808|6816|6816|6701|6701|28584900
1155873600000|2006-08-18 04:00:00|6840|6840|6910|6910|6910|6910|6772|6772|19557400
1156132800000|2006-08-21 04:00:00|6930|6930|6983|6983|7003|7003|6930|6930|22482500
1156219200000|2006-08-22 04:00:00|6971|6971|7021|7021|7025|7025|6936|6936|22965100
1156305600000|2006-08-23 04:00:00|7008|7008|6963|6963|7023|7023|6904|6904|17711600
1156392000000|2006-08-24 04:00:00|6979|6979|7072|7072|7083|7083|6961|6961|20504300
1156478400000|2006-08-25 04:00:00|7072|7072|7043|7043|7122|7122|7034|7034|18914000
1156737600000|2006-08-28 04:00:00|7005|7005|7010|7010|7020|7020|6975|6975|18134600
1156824000000|2006-08-29 04:00:00|6972|6972|6941|6941|6985|6985|6884|6884|21559900
1156910400000|2006-08-30 04:00:00|6943|6943|6830|6830|6950|6950|6775|6775|26316800
1156996800000|2006-08-31 04:00:00|6805|6805|6767|6767|6826|6826|6760|6760|19244400
1157083200000|2006-09-01 04:00:00|6785|6785|6810|6810|6844|6844|6737|6737|17580200
1157428800000|2006-09-05 04:00:00|6768|6768|6848|6848|6865|6865|6750|6750|17744000
1157515200000|2006-09-06 04:00:00|6849|6849|6718|6718|6849|6849|6708|6708|26709300
1157601600000|2006-09-07 04:00:00|6700|6700|6769|6769|6804|6804|6685|6685|24451700
1157688000000|2006-09-08 04:00:00|6769|6769|6681|6681|6794|6794|6678|6678|19666700
1157947200000|2006-09-11 04:00:00|6636|6636|6494|6494|6640|6640|6462|6462|35991500
1158033600000|2006-09-12 04:00:00|6525|6525|6470|6470|6545|6545|6411|6411|24827000
1158120000000|2006-09-13 04:00:00|6482|6482|6536|6536|6575|6575|6470|6470|21841600
1158206400000|2006-09-14 04:00:00|6521|6521|6471|6471|6553|6553|6443|6443|21183000
1158292800000|2006-09-15 04:00:00|6490|6490|6465|6465|6527|6527|6442|6442|33507900
1158552000000|2006-09-18 04:00:00|6490|6490|6630|6630|6650|6650|6490|6490|212362400
1158638400000|2006-09-19 04:00:00|6649|6649|6550|6550|6658|6658|6513|6513|19852900
1158724800000|2006-09-20 04:00:00|6551|6551|6411|6411|6607|6607|6393|6393|30412400
1158811200000|2006-09-21 04:00:00|6430|6430|6478|6478|6535|6535|6429|6429|22551700
1158897600000|2006-09-22 04:00:00|6528|6528|6491|6491|6534|6534|6430|6430|18240300
1159156800000|2006-09-25 04:00:00|6460|6460|6506|6506|6545|6545|6387|6387|29218100
1159243200000|2006-09-26 04:00:00|6506|6506|6643|6643|6662|6662|6450|6450|22639300
1159329600000|2006-09-27 04:00:00|6668|6668|6713|6713|6743|6743|6614|6614|23425100
1159416000000|2006-09-28 04:00:00|6713|6713|6746|6746|6781|6781|6692|6692|23289700
1159502400000|2006-09-29 04:00:00|6718|6718|6710|6710|6767|6767|6679|6679|20239400
1159761600000|2006-10-02 04:00:00|6729|6729|6700|6700|6776|6776|6690|6690|19082600
1159848000000|2006-10-03 04:00:00|6640|6640|6541|6541|6650|6650|6525|6525|22990000
1159934400000|2006-10-04 04:00:00|6549|6549|6661|6661|6676|6676|6484|6484|25868300
1160020800000|2006-10-05 04:00:00|6726|6726|6732|6732|6772|6772|6694|6694|22097100
1160107200000|2006-10-06 04:00:00|6700|6700|6752|6752|6762|6762|6650|6650|19439700
1160366400000|2006-10-09 04:00:00|6776|6776|6655|6655|6789|6789|6650|6650|19274000
1160452800000|2006-10-10 04:00:00|6621|6621|6720|6720|6747|6747|6596|6596|23041700
1160539200000|2006-10-11 04:00:00|6685|6685|6653|6653|6705|6705|6625|6625|20472800
1160625600000|2006-10-12 04:00:00|6688|6688|6765|6765|6775|6775|6686|6686|18542800
1160712000000|2006-10-13 04:00:00|6808|6808|6840|6840|6873|6873|6787|6787|20500100
1160971200000|2006-10-16 04:00:00|6845|6845|6983|6983|6988|6988|6842|6842|19617700
1161057600000|2006-10-17 04:00:00|6983|6983|6941|6941|6984|6984|6897|6897|17190600
1161144000000|2006-10-18 04:00:00|6950|6950|6917|6917|6999|6999|6877|6877|19395500
1161230400000|2006-10-19 04:00:00|6984|6984|6973|6973|7006.99|7006.99|6907|6907|23399400
1161316800000|2006-10-20 04:00:00|7001|7001|6955|6955|7002|7002|6933|6933|21210800
1161576000000|2006-10-23 04:00:00|6885|6885|6992|6992|6992|6992|6872|6872|17140000
1161662400000|2006-10-24 04:00:00|6967|6967|6989|6989|7023|7023|6958|6958|18444600
1161748800000|2006-10-25 04:00:00|6972|6972|7101|7101|7140|7140|6936|6936|25839700
1161835200000|2006-10-26 04:00:00|7200|7200|7162|7162|7233|7233|7066|7066|26371500
1161921600000|2006-10-27 04:00:00|7146|7146|7146|7146|7213|7213|7128|7128|19419100
1162184400000|2006-10-30 05:00:00|7115|7115|7084|7084|7158|7158|7051|7051|17629300
1162270800000|2006-10-31 05:00:00|7069|7069|7142|7142|7148|7148|7001|7001|20320000
1162357200000|2006-11-01 05:00:00|7158|7158|7106|7106|7175|7175|7027|7027|18312600
1162443600000|2006-11-02 05:00:00|7071|7071|7119|7119|7136|7136|7043|7043|20154500
1162530000000|2006-11-03 05:00:00|7144|7144|7215|7215|7239|7239|7133|7133|25499400
1162789200000|2006-11-06 05:00:00|7216|7216|7291|7291|7305|7305|7190|7190|17201800
1162875600000|2006-11-07 05:00:00|7291|7291|7253|7253|7319|7319|7218|7218|20127600
1162962000000|2006-11-08 05:00:00|7253|7253|7413|7413|7420|7420|7223|7223|22355800
1163048400000|2006-11-09 05:00:00|7420|7420|7461|7461|7480|7480|7365|7365|21548900
1163134800000|2006-11-10 05:00:00|7455|7455|7442|7442|7480|7480|7405|7405|18387700
1163394000000|2006-11-13 05:00:00|7410|7410|7443|7443|7485|7485|7387|7387|17386600
1163480400000|2006-11-14 05:00:00|7443|7443|7445|7445|7466|7466|7375|7375|17748400
1163566800000|2006-11-15 05:00:00|7400|7400|7480|7480|7493|7493|7400|7400|20350000
1163653200000|2006-11-16 05:00:00|7495|7495|7267|7267|7497|7497|7261|7261|22304400
1163739600000|2006-11-17 05:00:00|7195|7195|7308|7308|7318|7318|7176|7176|25818000
1163998800000|2006-11-20 05:00:00|7255|7255|7243|7243|7326|7326|7230|7230|18977200
1164085200000|2006-11-21 05:00:00|7277|7277|7339|7339|7353|7353|7249|7249|13290100
1164171600000|2006-11-22 05:00:00|7302|7302|7291|7291|7353|7353|7212|7212|11903100
1164344400000|2006-11-24 05:00:00|7190|7190|7238|7238|7282|7282|7185|7185|5568700
1164603600000|2006-11-27 05:00:00|7229|7229|7247|7247|7318|7318|7214|7214|18962300
1164690000000|2006-11-28 05:00:00|7265|7265|7416|7416|7425|7425|7265|7265|19354000
1164776400000|2006-11-29 05:00:00|7430|7430|7603|7603|7644|7644|7417|7417|24992500
1164862800000|2006-11-30 05:00:00|7642|7642|7681|7681|7737|7737|7605|7605|27333100
1164949200000|2006-12-01 05:00:00|7678|7678|7720|7720|7750|7750|7581|7581|21308600
1165208400000|2006-12-04 05:00:00|7720|7720|7777|7777|7780|7780|7651|7651|19360500
1165294800000|2006-12-05 05:00:00|7811|7811|7806|7806|7852|7852|7747|7747|20112200
1165381200000|2006-12-06 05:00:00|7782|7782|7631|7631|7820|7820|7625|7625|30746400
1165467600000|2006-12-07 05:00:00|7630|7630|7571|7571|7670|7670|7528|7528|27763200
1165554000000|2006-12-08 05:00:00|7620|7620|7550|7550|7642|7642|7544|7544|16430700
1165813200000|2006-12-11 05:00:00|7525|7525|7536|7536|7584|7584|7482|7482|18648200
1165899600000|2006-12-12 05:00:00|7531|7531|7625|7625|7640|7640|7531|7531|18635700
1165986000000|2006-12-13 05:00:00|7645|7645|7736|7736|7741|7741|7594|7594|20578600
1166072400000|2006-12-14 05:00:00|7751|7751|7873|7873|7900|7900|7725|7725|18693100
1166158800000|2006-12-15 05:00:00|7895|7895|7730|7730|7900|7900|7713|7713|37032200
1166418000000|2006-12-18 05:00:00|7726|7726|7551|7551|7726|7726|7536|7536|22531700
1166504400000|2006-12-19 05:00:00|7530|7530|7699|7699|7731|7731|7490|7490|22295200
1166590800000|2006-12-20 05:00:00|7685|7685|7608|7608|7699|7699|7574|7574|17676000
1166677200000|2006-12-21 05:00:00|7609|7609|7587|7587|7655|7655|7516|7516|17157200
1166763600000|2006-12-22 05:00:00|7600|7600|7541|7541|7624|7624|7529|7529|12006300
1167109200000|2006-12-26 05:00:00|7551|7551|7605|7605|7625|7625|7540|7540|11285700
1167195600000|2006-12-27 05:00:00|7630|7630|7696|7696|7700|7700|7601|7601|10944200
1167282000000|2006-12-28 05:00:00|7677|7677|7733|7733|7744|7744|7665|7665|10805800
1167368400000|2006-12-29 05:00:00|7701|7701|7663|7663|7724|7724|7620|7620|12633200
1167800400000|2007-01-03 05:00:00|7626|7626|7411|7411|7627|7627|7351|7351|30512200
1167886800000|2007-01-04 05:00:00|7385|7385|7272|7272|7390|7390|7221|7221|31109200
1167973200000|2007-01-05 05:00:00|7245|7245|7324|7324|7338|7338|7222|7222|24697000
1168232400000|2007-01-08 05:00:00|7388|7388|7265|7265|7425|7425|7185|7185|25984800
1168318800000|2007-01-09 05:00:00|7185|7185|7209|7209|7284|7284|7144|7144|27060200
1168405200000|2007-01-10 05:00:00|7181|7181|7099|7099|7311|7311|7064|7064|30572500
1168491600000|2007-01-11 05:00:00|7099|7099|7098|7098|7285|7285|7077|7077|29182400
1168578000000|2007-01-12 05:00:00|7121|7121|7266|7266|7271|7271|7120|7120|24438800
1168923600000|2007-01-16 05:00:00|7250|7250|7163|7163|7265|7265|7125|7125|25450500
1169010000000|2007-01-17 05:00:00|7149|7149|7246|7246|7262|7262|7141|7141|31292400
1169096400000|2007-01-18 05:00:00|7267|7267|7196|7196|7313|7313|7119|7119|23584000
1169182800000|2007-01-19 05:00:00|7250|7250|7353|7353|7363|7363|7220|7220|23913600
1169442000000|2007-01-22 05:00:00|7365|7365|7290|7290|7375|7375|7250|7250|21929600
1169528400000|2007-01-23 05:00:00|7355|7355|7449|7449|7491|7491|7347|7347|29017000
1169614800000|2007-01-24 05:00:00|7450|7450|7490|7490|7499|7499|7375|7375|19786300
1169701200000|2007-01-25 05:00:00|7462|7462|7352|7352|7494|7494|7336|7336|22630200
1169787600000|2007-01-26 05:00:00|7389|7389|7361|7361|7449|7449|7345|7345|20507100
1170046800000|2007-01-29 05:00:00|7365|7365|7320|7320|7409|7409|7280|7280|17370600
1170133200000|2007-01-30 05:00:00|7345|7345|7439|7439|7459|7459|7333|7333|21591100
1170219600000|2007-01-31 05:00:00|7439|7439|7410|7410|7472|7472|7348|7348|24254200
1170306000000|2007-02-01 05:00:00|7458|7458|7508|7508|7528|7528|7381|7381|25169900
1170392400000|2007-02-02 05:00:00|7500|7500|7554|7554|7579|7579|7445|7445|24300700
1170651600000|2007-02-05 05:00:00|7565|7565|7567|7567|7588|7588|7506|7506|18169700
1170738000000|2007-02-06 05:00:00|7586|7586|7546|7546|7597|7597|7504|7504|16222400
1170824400000|2007-02-07 05:00:00|7540|7540|7479|7479|7588|7588|7453|7453|18128600
1170910800000|2007-02-08 05:00:00|7428|7428|7546|7546|7563|7563|7424|7424|18743800
1170997200000|2007-02-09 05:00:00|7546|7546|7522|7522|7573|7573|7491|7491|17734200
1171256400000|2007-02-12 05:00:00|7493|7493|7460|7460|7507|7507|7433|7433|16574615
1171342800000|2007-02-13 05:00:00|7480|7480|7545|7545|7550|7550|7459|7459|15843024
1171429200000|2007-02-14 05:00:00|7590|7590|7560|7560|7600|7600|7499|7499|17648965
1171515600000|2007-02-15 05:00:00|7519|7519|7534|7534|7549|7549|7472|7472|17874400
1171602000000|2007-02-16 05:00:00|7526|7526|7529|7529|7555|7555|7501|7501|18331200
1171947600000|2007-02-20 05:00:00|7490|7490|7487|7487|7505|7505|7429|7429|15841200
1172034000000|2007-02-21 05:00:00|7472|7472|7478|7478|7527|7527|7425|7425|17890400
1172120400000|2007-02-22 05:00:00|7462|7462|7508|7508|7521|7521|7420|7420|17165900
1172206800000|2007-02-23 05:00:00|7529|7529|7522|7522|7555|7555|7504|7504|17752100
1172466000000|2007-02-26 05:00:00|7552|7552|7540|7540|7610|7610|7526|7526|17803537
1172552400000|2007-02-27 05:00:00|7489|7489|7183|7183|7523|7523|7138|7138|34978200
1172638800000|2007-02-28 05:00:00|7223|7223|7168|7168|7360|7360|7118|7118|55738200
1172725200000|2007-03-01 05:00:00|7090|7090|7099|7099|7208|7208|7005|7005|39441662
1172811600000|2007-03-02 05:00:00|7095|7095|7001|7001|7125|7125|6931|6931|27456100
1173070800000|2007-03-05 05:00:00|6935|6935|6998|6998|7084|7084|6902|6902|33097500
1173157200000|2007-03-06 05:00:00|7070|7070|7100|7100|7102|7102|7020|7020|26657400
1173243600000|2007-03-07 05:00:00|7100|7100|7164|7164|7286|7286|7056|7056|31566000
1173330000000|2007-03-08 05:00:00|7215|7215|7185|7185|7218|7218|7120|7120|27405800
1173416400000|2007-03-09 05:00:00|7195|7195|7112|7112|7238|7238|7090|7090|28671000
1173672000000|2007-03-12 04:00:00|7080|7080|7087|7087|7140|7140|7070|7070|20152000
1173758400000|2007-03-13 04:00:00|7037|7037|6991|6991|7156|7156|6973|6973|27378900
1173844800000|2007-03-14 04:00:00|7010|7010|7102|7102|7102|7102|6964|6964|30053900
1173931200000|2007-03-15 04:00:00|7071|7071|7069|7069|7124|7124|7040|7040|23542100
1174017600000|2007-03-16 04:00:00|7077|7077|6986|6986|7087|7087|6952|6952|46786579
1174276800000|2007-03-19 04:00:00|7012|7012|7110|7110|7118|7118|7011|7011|23185354
1174363200000|2007-03-20 04:00:00|7112|7112|7200|7200|7200|7200|7102|7102|23684171
1174449600000|2007-03-21 04:00:00|7244|7244|7323|7323|7333|7333|7187|7187|28800445
1174536000000|2007-03-22 04:00:00|7353|7353|7436|7436|7492|7492|7347|7347|28399915
1174622400000|2007-03-23 04:00:00|7466|7466|7502.42|7502.42|7542|7542|7465|7465|26378394
1174881600000|2007-03-26 04:00:00|7544|7544|7547|7547|7569|7569|7451|7451|27548710
1174968000000|2007-03-27 04:00:00|7537|7537|7571|7571|7597|7597|7500|7500|21799197
1175054400000|2007-03-28 04:00:00|7616|7616|7556|7556|7625|7625|7521|7521|24725354
1175140800000|2007-03-29 04:00:00|7583|7583|7624|7624|7629|7629|7557|7557|21699348
1175227200000|2007-03-30 04:00:00|7624|7624|7545|7545|7635|7635|7494|7494|24020326
1175486400000|2007-04-02 04:00:00|7535|7535|7616|7616|7640|7640|7528|7528|21474768
1175572800000|2007-04-03 04:00:00|7610|7610|7680|7680|7697|7697|7563|7563|23627165
1175659200000|2007-04-04 04:00:00|7659|7659|7711|7711|7722|7722|7603|7603|20881240
1175745600000|2007-04-05 04:00:00|7710|7710|7722|7722|7731|7731|7688|7688|20273089
1176091200000|2007-04-09 04:00:00|7677|7677|7680|7680|7772|7772|7668|7668|17669483
1176177600000|2007-04-10 04:00:00|7680|7680|7757|7757|7785|7785|7675|7675|18698162
1176264000000|2007-04-11 04:00:00|7760|7760|7677|7677|7767|7767|7668|7668|25032025
1176350400000|2007-04-12 04:00:00|7697|7697|7739|7739|7749|7749|7646|7646|24258449
1176436800000|2007-04-13 04:00:00|7750|7750|7741|7741|7767|7767|7708|7708|19045645
1176696000000|2007-04-16 04:00:00|7764|7764|7817|7817|7822|7822|7704|7704|20518464
1176782400000|2007-04-17 04:00:00|7827|7827|7840|7840|7874|7874|7795|7795|22772752
1176868800000|2007-04-18 04:00:00|7817|7817|7820|7820|7840|7840|7776|7776|17428985
1176955200000|2007-04-19 04:00:00|7793|7793|7746|7746|7801|7801|7715|7715|19092650
1177041600000|2007-04-20 04:00:00|7838|7838|7976|7976|7980|7980|7800|7800|41109799
1177300800000|2007-04-23 04:00:00|7950|7950|7920|7920|7998|7998|7910|7910|23617308
1177387200000|2007-04-24 04:00:00|7900|7900|7860|7860|7935|7935|7850|7850|24886128
1177473600000|2007-04-25 04:00:00|7884|7884|7992|7992|8020|8020|7876|7876|28127019
1177560000000|2007-04-26 04:00:00|8003|8003|8055|8055|8086|8086|7957|7957|25991913
1177646400000|2007-04-27 04:00:00|8024|8024|8036|8036|8075|8075|7988|7988|16463952
1177905600000|2007-04-30 04:00:00|8030|8030|7938|7938|8088|8088|7938|7938|21749997
1177992000000|2007-05-01 04:00:00|7950|7950|7966|7966|7999|7999|7905|7905|24362035
1178078400000|2007-05-02 04:00:00|7983|7983|7982|7982|8019|8019|7937|7937|17974245
1178164800000|2007-05-03 04:00:00|7983|7983|8068|8068|8092|8092|7980|7980|17916574
1178251200000|2007-05-04 04:00:00|8100|8100|8055|8055|8176|8176|8022|8022|19890525
1178510400000|2007-05-07 04:00:00|8050|8050|8083|8083|8113|8113|8022|8022|22521820
1178596800000|2007-05-08 04:00:00|8057|8057|8138|8138|8141|8141|8026|8026|17957868
1178683200000|2007-05-09 04:00:00|8119|8119|8142|8142|8145|8145|8040|8040|19709469
1178769600000|2007-05-10 04:00:00|8106|8106|7939|7939|8106|8106|7931|7931|20754171
1178856000000|2007-05-11 04:00:00|7969|7969|8123|8123|8123|8123|7963|7963|18837752
1179115200000|2007-05-14 04:00:00|8121|8121|8125|8125|8162|8162|8073|8073|17668163
1179201600000|2007-05-15 04:00:00|8101|8101|8113|8113|8178|8178|8095|8095|17169750
1179288000000|2007-05-16 04:00:00|8084|8084|8145|8145|8149|8149|8031|8031|16414912
1179374400000|2007-05-17 04:00:00|8125|8125|8180|8180|8244|8244|8101|8101|19651085
1179460800000|2007-05-18 04:00:00|8214|8214|8326|8326|8333|8333|8208|8208|25009990
1179720000000|2007-05-21 04:00:00|8342|8342|8359|8359|8432|8432|8330|8330|25096638
1179806400000|2007-05-22 04:00:00|8340|8340|8277|8277|8414|8414|8273|8273|19093878
1179892800000|2007-05-23 04:00:00|8312|8312|8299|8299|8362|8362|8269|8269|19955536
1179979200000|2007-05-24 04:00:00|8318|8318|8228|8228|8384|8384|8189|8189|21978232
1180065600000|2007-05-25 04:00:00|8266|8266|8351|8351|8368|8368|8266|8266|17840736
1180411200000|2007-05-29 04:00:00|8327|8327|8262|8262|8329|8329|8191|8191|19249358
1180497600000|2007-05-30 04:00:00|8218|8218|8400|8400|8410|8410|8196|8196|26464635
1180584000000|2007-05-31 04:00:00|8390|8390|8317|8317|8425|8425|8312|8312|21116831
1180670400000|2007-06-01 04:00:00|8356|8356|8422|8422|8424|8424|8347|8347|20385447
1180929600000|2007-06-04 04:00:00|8396|8396|8422|8422|8444|8444|8380|8380|16477610
1181016000000|2007-06-05 04:00:00|8395|8395|8426|8426|8460|8460|8365|8365|21242209
1181102400000|2007-06-06 04:00:00|8417|8417|8362|8362|8435|8435|8305|8305|21385408
1181188800000|2007-06-07 04:00:00|8340|8340|8196|8196|8447|8447|8176|8176|29237166
1181275200000|2007-06-08 04:00:00|8177|8177|8268|8268|8271|8271|8123|8123|23397020
1181534400000|2007-06-11 04:00:00|8268|8268|8306|8306|8385|8385|8234|8234|16637910
1181620800000|2007-06-12 04:00:00|8277|8277|8200|8200|8331|8331|8195|8195|21789948
1181707200000|2007-06-13 04:00:00|8232|8232|8335|8335|8350|8350|8225|8225|27141186
1181793600000|2007-06-14 04:00:00|8345|8345|8477|8477|8497|8497|8345|8345|19599938
1181880000000|2007-06-15 04:00:00|8507|8507|8594|8594|8645|8645|8504|8504|30136904
1182139200000|2007-06-18 04:00:00|8609|8609|8636|8636|8658|8658|8586|8586|17751448
1182225600000|2007-06-19 04:00:00|8619|8619|8584|8584|8643|8643|8571|8571|19531038
1182312000000|2007-06-20 04:00:00|8588|8588|8282|8282|8594|8594|8277|8277|27989704
1182398400000|2007-06-21 04:00:00|8336|8336|8430|8430|8468|8468|8312|8312|32173300
1182484800000|2007-06-22 04:00:00|8420|8420|8252|8252|8420|8420|8211|8211|39195310
1182744000000|2007-06-25 04:00:00|8240|8240|8237|8237|8376|8376|8211|8211|25750455
1182830400000|2007-06-26 04:00:00|8264|8264|8182|8182|8309|8309|8156|8156|26925837
1182916800000|2007-06-27 04:00:00|8132|8132|8348|8348|8352|8352|8085|8085|25836681
1183003200000|2007-06-28 04:00:00|8381|8381|8360|8360|8439|8439|8318|8318|19957062
1183089600000|2007-06-29 04:00:00|8415|8415|8388|8388|8499|8499|8306|8306|24728923
1183348800000|2007-07-02 04:00:00|8450|8450|8482|8482|8500|8500|8412|8412|20109010
1183435200000|2007-07-03 04:00:00|8500|8500|8536|8536|8565|8565|8464|8464|9444836
1183608000000|2007-07-05 04:00:00|8539|8539|8516|8516|8587|8587|8415|8415|17969961
1183694400000|2007-07-06 04:00:00|8563|8563|8646|8646|8695|8695|8537|8537|22994229
1183953600000|2007-07-09 04:00:00|8653|8653|8744|8744|8789|8789|8625|8625|19191388
1184040000000|2007-07-10 04:00:00|8695|8695|8650|8650|8797|8797|8632|8632|25992170
1184126400000|2007-07-11 04:00:00|8640|8640|8729|8729|8738|8738|8590|8590|20305597
1184212800000|2007-07-12 04:00:00|8770|8770|8962|8962|8973|8973|8729|8729|24762136
1184299200000|2007-07-13 04:00:00|8970|8970|9033|9033|9080|9080|8939|8939|22922811
1184558400000|2007-07-16 04:00:00|8933|8933|8970|8970|9022|9022|8873|8873|22408599
1184644800000|2007-07-17 04:00:00|9017|9017|8909|8909|9056|9056|8901|8901|23492784
1184731200000|2007-07-18 04:00:00|8882|8882|9115|9115|9140|9140|8875|8875|30708917
1184817600000|2007-07-19 04:00:00|9154|9154|9229|9229|9274|9274|9120|9120|25243114
1184904000000|2007-07-20 04:00:00|9201|9201|9194|9194|9309|9309|9127|9127|30820431
1185163200000|2007-07-23 04:00:00|9193|9193|9344|9344|9362|9362|9130|9130|24376164
1185249600000|2007-07-24 04:00:00|9252|9252|9084|9084|9288.62|9288.62|9084|9084|31846058
1185336000000|2007-07-25 04:00:00|9124|9124|9279|9279|9318|9318|8935|8935|31465486
1185422400000|2007-07-26 04:00:00|9041|9041|8823|8823|9100|9100|8653|8653|45620904
1185508800000|2007-07-27 04:00:00|8791|8791|8559|8559|8850|8850|8549|8549|41077636
1185768000000|2007-07-30 04:00:00|8600|8600|8601|8601|8648|8648|8428|8428|35269128
1185854400000|2007-07-31 04:00:00|8677|8677|8513|8513|8732|8732|8492|8492|33888755
1185940800000|2007-08-01 04:00:00|8499|8499|8584|8584|8730|8730|8361|8361|38860401
1186027200000|2007-08-02 04:00:00|8575|8575|8518|8518|8604|8604|8351|8351|37071522
1186113600000|2007-08-03 04:00:00|8462|8462|8208|8208|8588|8588|8153|8153|36197467
1186372800000|2007-08-06 04:00:00|8195|8195|8354|8354|8380|8380|8042|8042|40558262
1186459200000|2007-08-07 04:00:00|8315|8315|8570|8570|8648|8648|8252|8252|35925119
1186545600000|2007-08-08 04:00:00|8571|8571|8790|8790|8790|8790|8535|8535|36572770
1186632000000|2007-08-09 04:00:00|8569|8569|8360|8360|8679|8679|8360|8360|35970191
1186718400000|2007-08-10 04:00:00|8251|8251|8451|8451|8515|8515|8210|8210|32828617
1186977600000|2007-08-13 04:00:00|8524|8524|8292|8292|8524|8524|8251|8251|25352000
1187064000000|2007-08-14 04:00:00|8334|8334|8313|8313|8390|8390|8199|8199|30063921
1187150400000|2007-08-15 04:00:00|8327|8327|8169|8169|8440|8440|8136|8136|27625883
1187236800000|2007-08-16 04:00:00|8085|8085|8067|8067|8193|8193|7876|7876|49380409
1187323200000|2007-08-17 04:00:00|8229|8229|8414|8414|8478|8478|8198|8198|36059824
1187582400000|2007-08-20 04:00:00|8385|8385|8453|8453|8498|8498|8280|8280|23577169
1187668800000|2007-08-21 04:00:00|8450|8450|8315|8315|8467|8467|8251|8251|23978056
1187755200000|2007-08-22 04:00:00|8373|8373|8358|8358|8424|8424|8303|8303|22532100
1187841600000|2007-08-23 04:00:00|8405|8405|8375|8375|8456|8456|8305|8305|24174100
1187928000000|2007-08-24 04:00:00|8375|8375|8569|8569|8585|8585|8374|8374|21041800
1188187200000|2007-08-27 04:00:00|8511|8511|8512|8512|8559|8559|8472|8472|16248788
1188273600000|2007-08-28 04:00:00|8486|8486|8300|8300|8486|8486|8300|8300|25860100
1188360000000|2007-08-29 04:00:00|8349|8349|8523|8523|8560|8560|8322|8322|23585200
1188446400000|2007-08-30 04:00:00|8493|8493|8540|8540|8625|8625|8436|8436|22217600
1188532800000|2007-08-31 04:00:00|8654|8654|8573|8573|8699|8699|8541|8541|21919800
1188878400000|2007-09-04 04:00:00|8531|8531|8723|8723|8776|8776|8531|8531|20344487
1188964800000|2007-09-05 04:00:00|8691|8691|8722|8722|8739|8739|8628|8628|21358100
1189051200000|2007-09-06 04:00:00|8767|8767|8749|8749|8824|8824|8702|8702|20762028
1189137600000|2007-09-07 04:00:00|8672|8672|8575|8575|8714|8714|8521|8521|23829520
1189396800000|2007-09-10 04:00:00|8567|8567|8486|8486|8624|8624|8388|8388|27640100
1189483200000|2007-09-11 04:00:00|8519|8519|8694|8694|8723|8723|8457|8457|26432300
1189569600000|2007-09-12 04:00:00|8677|8677|8765|8765|8837|8837|8673|8673|25136700
1189656000000|2007-09-13 04:00:00|8785|8785|8862|8862|8915|8915|8771|8771|22010300
1189742400000|2007-09-14 04:00:00|8810|8810|8867|8867|8968|8968|8787|8787|23683427
1190001600000|2007-09-17 04:00:00|8850|8850|8926|8926|8974|8974|8830|8830|18991301
1190088000000|2007-09-18 04:00:00|8962|8962|9176|9176|9193|9193|8916|8916|26413316
1190174400000|2007-09-19 04:00:00|9230|9230|9212|9212|9310|9310|9187|9187|27116560
1190260800000|2007-09-20 04:00:00|9242|9242|9209|9209|9263|9263|9184|9184|18608600
1190347200000|2007-09-21 04:00:00|9287|9287|9231|9231|9340|9340|9209|9209|34338997
1190606400000|2007-09-24 04:00:00|9208|9208|9173|9173|9252|9252|9130|9130|22410652
1190692800000|2007-09-25 04:00:00|9068|9068|9196|9196|9196|9196|9021|9021|25866191
1190779200000|2007-09-26 04:00:00|9243|9243|9237|9237|9275|9275|9151|9151|23346700
1190865600000|2007-09-27 04:00:00|9290|9290|9297|9297|9330|9330|9168|9168|17987971
1190952000000|2007-09-28 04:00:00|9313|9313|9256|9256|9366|9366|9214|9214|20012486
1191211200000|2007-10-01 04:00:00|9245|9245|9395|9395|9399|9399|9221|9221|19306295
1191297600000|2007-10-02 04:00:00|9332|9332|9224|9224|9340|9340|9130|9130|21537300
1191384000000|2007-10-03 04:00:00|9163|9163|9133|9133|9168|9168|9072|9072|18120084
1191470400000|2007-10-04 04:00:00|9134|9134|9092|9092|9165|9165|9033|9033|28859600
1191556800000|2007-10-05 04:00:00|9120|9120|9136|9136|9165|9165|9064|9064|18990704
1191816000000|2007-10-08 04:00:00|9060|9060|9068|9068|9082|9082|9016|9016|12840781
1191902400000|2007-10-09 04:00:00|9099|9099|9267|9267|9278|9278|9099|9099|17637545
1191988800000|2007-10-10 04:00:00|9169|9169|9313|9313|9368|9368|9155|9155|18339662
1192075200000|2007-10-11 04:00:00|9360|9360|9266|9266|9507|9507|9187|9187|20888422
1192161600000|2007-10-12 04:00:00|9310|9310|9348|9348|9384|9384|9281|9281|15153810
1192420800000|2007-10-15 04:00:00|9415|9415|9482|9482|9515|9515|9415|9415|25551446
1192507200000|2007-10-16 04:00:00|9474|9474|9474|9474|9522|9522|9446|9446|21922984
1192593600000|2007-10-17 04:00:00|9508|9508|9480|9480|9527|9527|9333|9333|26558259
1192680000000|2007-10-18 04:00:00|9463|9463|9505|9505|9524|9524|9415|9415|20493702
1192766400000|2007-10-19 04:00:00|9470|9470|9214|9214|9475|9475|9200|9200|34457416
1193025600000|2007-10-22 04:00:00|9117|9117|9091|9091|9168|9168|8967|8967|25176887
1193112000000|2007-10-23 04:00:00|9147|9147|9135|9135|9240|9240|9000.27|9000.27|24110717
1193198400000|2007-10-24 04:00:00|9087|9087|9213|9213|9234|9234|9050|9050|24302900
1193284800000|2007-10-25 04:00:00|9249|9249|9157|9157|9249|9249|9062|9062|27409707
1193371200000|2007-10-26 04:00:00|9274|9274|9221|9221|9291|9291|9150|9150|20982300
1193630400000|2007-10-29 04:00:00|9236|9236|9361|9361|9427|9427|9229|9229|18246509
1193716800000|2007-10-30 04:00:00|9292.5|9292.5|9114|9114|9319|9319|9076|9076|20516512
1193803200000|2007-10-31 04:00:00|9146|9146|9199|9199|9218|9218|9050|9050|32114300
1193889600000|2007-11-01 04:00:00|8983|8983|8850|8850|9095|9095|8800|8800|35590348
1193976000000|2007-11-02 04:00:00|8869|8869|8793|8793|8920|8920|8684|8684|29026278
1194238800000|2007-11-05 05:00:00|8702|8702|8766|8766|8827|8827|8651|8651|24825857
1194325200000|2007-11-06 05:00:00|8776|8776|9038|9038|9050|9050|8776|8776|25452466
1194411600000|2007-11-07 05:00:00|8978|8978|8720|8720|9010|9010|8716|8716|27393485
1194498000000|2007-11-08 05:00:00|8801|8801|8942|8942|9004|9004|8761|8761|32706709
1194584400000|2007-11-09 05:00:00|8894|8894|8685|8685|8899|8899|8652|8652|27603867
1194843600000|2007-11-12 05:00:00|8624|8624|8454|8454|8640|8640|8374|8374|28924901
1194930000000|2007-11-13 05:00:00|8435|8435|8688|8688|8700|8700|8337|8337|25649523
1195016400000|2007-11-14 05:00:00|8746|8746|8631|8631|8864|8864|8574|8574|21305170
1195102800000|2007-11-15 05:00:00|8570|8570|8449|8449|8667|8667|8385|8385|23708602
1195189200000|2007-11-16 05:00:00|8516|8516|8510|8510|8626|8626|8450|8450|30352908
1195448400000|2007-11-19 05:00:00|8463|8463|8411|8411|8543|8543|8400|8400|20809769
1195534800000|2007-11-20 05:00:00|8498|8498|8782|8782|8872|8872|8497|8497|31842200
1195621200000|2007-11-21 05:00:00|8796|8796|8704|8704|8862|8862|8673|8673|22849738
1195794000000|2007-11-23 05:00:00|8705|8705|8829|8829|8843|8843|8691|8691|8870688
1196053200000|2007-11-26 05:00:00|8812|8812|8568|8568|8878|8878|8547|8547|22967933
1196139600000|2007-11-27 05:00:00|8523|8523|8638|8638|8658|8658|8400|8400|27943589
1196226000000|2007-11-28 05:00:00|8688|8688|8792|8792|8827|8827|8601|8601|29635961
1196312400000|2007-11-29 05:00:00|8750|8750|8859|8859|8946|8946|8750|8750|22442365
1196398800000|2007-11-30 05:00:00|8852|8852|8916|8916|8947|8947|8781|8781|28195460
1196658000000|2007-12-03 05:00:00|8897|8897|8885|8885|8918|8918|8814|8814|22245069
1196744400000|2007-12-04 05:00:00|8818|8818|8812|8812|8883|8883|8771|8771|16816531
1196830800000|2007-12-05 05:00:00|8876|8876|8992|8992|9055|9055|8876|8876|23952871
1196917200000|2007-12-06 05:00:00|8989|8989|9144|9144|9167|9167|8951|8951|21152779
1197003600000|2007-12-07 05:00:00|9125|9125|9150|9150|9200|9200|9076.99|9076.99|17055921
1197262800000|2007-12-10 05:00:00|9175|9175|9203|9203|9256|9256|9158|9158|15579320
1197349200000|2007-12-11 05:00:00|9236|9236|9028|9028|9295|9295|9000|9000|20023118
1197435600000|2007-12-12 05:00:00|9177|9177|9192|9192|9309|9309|9087|9087|25708307
1197522000000|2007-12-13 05:00:00|9129|9129|9272|9272|9285|9285|9086|9086|19789310
1197608400000|2007-12-14 05:00:00|9216|9216|9118|9118|9289|9289|9118|9118|20506353
1197867600000|2007-12-17 05:00:00|9065|9065|8989|8989|9090|9090|8940|8940|22704044
1197954000000|2007-12-18 05:00:00|9072|9072|9142|9142|9154|9154|8904|8904|24583765
1198040400000|2007-12-19 05:00:00|9106|9106|9143|9143|9200|9200|9044|9044|19578271
1198126800000|2007-12-20 05:00:00|9152|9152|9213|9213|9222|9222|9093|9093|15109331
1198213200000|2007-12-21 05:00:00|9274|9274|9343|9343|9395|9395|9232|9232|34535534
1198472400000|2007-12-24 05:00:00|9351|9351|9366|9366|9400|9400|9333|9333|6336068
1198645200000|2007-12-26 05:00:00|9368|9368|9481|9481|9500|9500|9364|9364|15294419
1198731600000|2007-12-27 05:00:00|9481|9481|9367|9367|9498|9498|9367|9367|14367397
1198818000000|2007-12-28 05:00:00|9405|9405|9500|9500|9510|9510|9352|9352|17368193
1199077200000|2007-12-31 05:00:00|9461|9461|9369|9369|9496|9496|9351|9351|13991549
1199250000000|2008-01-02 05:00:00|9415|9415|9351|9351|9455|9455|9278|9278|23353795
1199336400000|2008-01-03 05:00:00|9386|9386|9383|9383|9474|9474|9351|9351|19167571
1199422800000|2008-01-04 05:00:00|9324|9324|9208|9208|9436|9436|9188|9188|24731211
1199682000000|2008-01-07 05:00:00|9250|9250|9122|9122|9315|9315|9025|9025|28939042
1199768400000|2008-01-08 05:00:00|9186|9186|9005|9005|9205|9205|8968|8968|21764426
1199854800000|2008-01-09 05:00:00|9011|9011|9156|9156|9173|9173|8950|8950|26204327
1199941200000|2008-01-10 05:00:00|9075|9075|9166|9166|9216|9216|9007|9007|27285911
1200027600000|2008-01-11 05:00:00|9101|9101|9030|9030|9186|9186|9000|9000|22727202
1200286800000|2008-01-14 05:00:00|9084|9084|9083|9083|9125|9125|9008|9008|20426131
1200373200000|2008-01-15 05:00:00|8989|8989|8902|8902|8989|8989|8849|8849|26487117
1200459600000|2008-01-16 05:00:00|8845|8845|8653|8653|8935|8935|8591|8591|36870838
1200546000000|2008-01-17 05:00:00|8747|8747|8391|8391|8791|8791|8349|8349|34097042
1200632400000|2008-01-18 05:00:00|8400|8400|8508|8508|8647|8647|8280|8280|43831139
1200978000000|2008-01-22 05:00:00|8000|8000|8245|8245|8398|8398|7950|7950|49616280
1201064400000|2008-01-23 05:00:00|8001|8001|8345|8345|8349|8349|7755|7755|47419383
1201150800000|2008-01-24 05:00:00|8429|8429|8600|8600|8606.88|8606.88|8303|8303|31185334
1201237200000|2008-01-25 05:00:00|8670|8670|8394|8394|8699|8699|8360|8360|28236041
1201496400000|2008-01-28 05:00:00|8350|8350|8513|8513|8534|8534|8254|8254|23688736
1201582800000|2008-01-29 05:00:00|8522|8522|8508|8508|8636|8636|8445|8445|22488931
1201669200000|2008-01-30 05:00:00|8454|8454|8528|8528|8747|8747|8435|8435|24135805
1201755600000|2008-01-31 05:00:00|8422|8422|8640|8640|8640|8640|8310|8310|32970789
1201842000000|2008-02-01 05:00:00|8770|8770|8595|8595|8786|8786|8485|8485|28442497
1202101200000|2008-02-04 05:00:00|8604|8604|8544|8544|8629|8629|8485|8485|18837693
1202187600000|2008-02-05 05:00:00|8411|8411|8211|8211|8422|8422|8210|8210|30600450
1202274000000|2008-02-06 05:00:00|8269|8269|8144|8144|8307|8307|8109|8109|29215844
1202360400000|2008-02-07 05:00:00|8097|8097|8189|8189|8251|8251|8036|8036|26613107
1202446800000|2008-02-08 05:00:00|8200|8200|8171|8171|8240|8240|8096|8096|24177562
1202706000000|2008-02-11 05:00:00|8185|8185|8322|8322|8330|8330|8104|8104|22697029
1202792400000|2008-02-12 05:00:00|8360|8360|8438|8438|8508|8508|8330|8330|25150525
1202878800000|2008-02-13 05:00:00|8471|8471|8549|8549|8570|8570|8450|8450|21548084
1202965200000|2008-02-14 05:00:00|8565|8565|8555|8555|8670|8670|8532|8532|21826801
1203051600000|2008-02-15 05:00:00|8519|8519|8537|8537|8560|8560|8439|8439|23966134
1203397200000|2008-02-19 05:00:00|8652|8652|8701|8701|8797|8797|8652|8652|22600718
1203483600000|2008-02-20 05:00:00|8631|8631|8810|8810|8860|8860|8617|8617|24727310
1203570000000|2008-02-21 05:00:00|8771|8771|8692|8692|8800|8800|8618|8618|30110208
1203656400000|2008-02-22 05:00:00|8746|8746|8717|8717|8779|8779|8603|8603|23487118
1203915600000|2008-02-25 05:00:00|8717|8717|8913|8913|8937|8937|8707|8707|23876562
1204002000000|2008-02-26 05:00:00|8875|8875|8989|8989|9000|9000|8840|8840|21331486
1204088400000|2008-02-27 05:00:00|8940|8940|8939|8939|9017|9017|8912.09|8912.09|20325236
1204174800000|2008-02-28 05:00:00|8912|8912|8938|8938|9000|9000|8885|8885|25000427
1204261200000|2008-02-29 05:00:00|8877|8877|8701|8701|8929|8929|8625|8625|26540225
1204520400000|2008-03-03 05:00:00|8683|8683|8775|8775|8841|8841|8658|8658|23193681
1204606800000|2008-03-04 05:00:00|8747|8747|8669|8669|8799|8799|8550|8550|30372918
1204693200000|2008-03-05 05:00:00|8680|8680|8719|8719|8762|8762|8605|8605|30835322
1204779600000|2008-03-06 05:00:00|8693|8693|8451|8451|8707|8707|8444|8444|28978970
1204866000000|2008-03-07 05:00:00|8391|8391|8249|8249|8406|8406|8197|8197|30749827
1205121600000|2008-03-10 04:00:00|8275|8275|8246|8246|8350|8350|8200|8200|32958458
1205208000000|2008-03-11 04:00:00|8396|8396|8668|8668|8668|8668|8355|8355|34839277
1205294400000|2008-03-12 04:00:00|8661|8661|8597|8597|8723|8723|8568|8568|26618407
1205380800000|2008-03-13 04:00:00|8533|8533|8705|8705|8750|8750|8490|8490|29348809
1205467200000|2008-03-14 04:00:00|8774|8774|8591|8591|8786|8786|8479|8479|35741728
1205726400000|2008-03-17 04:00:00|8388|8388|8579|8579|8675|8675|8354|8354|39029225
1205812800000|2008-03-18 04:00:00|8661|8661|8847|8847|8847|8847|8612|8612|33335127
1205899200000|2008-03-19 04:00:00|8781|8781|8443|8443|8850|8850|8435|8435|35075986
1205985600000|2008-03-20 04:00:00|8418|8418|8500|8500|8541|8541|8275|8275|44962387
1206331200000|2008-03-24 04:00:00|8517|8517|8595|8595|8695|8695|8504|8504|22341135
1206417600000|2008-03-25 04:00:00|8626|8626|8520|8520|8638|8638|8433|8433|27080696
1206504000000|2008-03-26 04:00:00|8523|8523|8626|8626|8700|8700|8491|8491|23025386
1206590400000|2008-03-27 04:00:00|8682|8682|8620|8620|8750|8750|8607|8607|21760392
1206676800000|2008-03-28 04:00:00|8605|8605|8522|8522|8708|8708|8500|8500|21673665
1206936000000|2008-03-31 04:00:00|8569|8569|8458|8458|8638|8638|8458|8458|36846289
1207022400000|2008-04-01 04:00:00|8480|8480|8702|8702|8704|8704|8426|8426|23964579
1207108800000|2008-04-02 04:00:00|8685|8685|8852|8852|8912|8912|8669|8669|23240915
1207195200000|2008-04-03 04:00:00|8800|8800|8823|8823|8938|8938|8790|8790|20084298
1207281600000|2008-04-04 04:00:00|8848|8848|8874|8874|8950|8950|8831|8831|18607859
1207540800000|2008-04-07 04:00:00|8932|8932|8892|8892|8995|8995|8869|8869|19586200
1207627200000|2008-04-08 04:00:00|8873|8873|8961|8961|8974|8974|8823|8823|15834486
1207713600000|2008-04-09 04:00:00|8972|8972|8970|8970|9015|9015|8911|8911|21920910
1207800000000|2008-04-10 04:00:00|8953|8953|8955|8955|8999|8999|8866|8866|21774629
1207886400000|2008-04-11 04:00:00|8890|8890|8862|8862|8975|8975|8849|8849|17922971
1208145600000|2008-04-14 04:00:00|8874|8874|8970|8970|8998|8998|8853|8853|19611640
1208232000000|2008-04-15 04:00:00|9006|9006|9080|9080|9089|9089|8965|8965|19495663
1208318400000|2008-04-16 04:00:00|9090|9090|9289|9289|9300|9300|9076|9076|26872544
1208404800000|2008-04-17 04:00:00|9248|9248|9338|9338|9379|9379|9220|9220|22888189
1208491200000|2008-04-18 04:00:00|9336|9336|9400|9400|9445|9445|9293|9293|25910972
1208750400000|2008-04-21 04:00:00|9400|9400|9426|9426|9447|9447|9338|9338|17254345
1208836800000|2008-04-22 04:00:00|9410|9410|9439|9439|9493|9493|9381|9381|20719142
1208923200000|2008-04-23 04:00:00|9427|9427|9422|9422|9448|9448|9328|9328|23944789
1209009600000|2008-04-24 04:00:00|9341|9341|9260|9260|9366|9366|9214|9214|23537142
1209096000000|2008-04-25 04:00:00|9321|9321|9246|9246|9340|9340|9171|9171|23369584
1209355200000|2008-04-28 04:00:00|9257|9257|9245|9245|9371|9371|9232|9232|17319270
1209441600000|2008-04-29 04:00:00|9242|9242|9179|9179|9364|9364|9179|9179|29455451
1209528000000|2008-04-30 04:00:00|9225|9225|9307|9307|9451|9451|9217|9217|29782532
1209614400000|2008-05-01 04:00:00|9010|9010|8970|8970|9043|9043|8830|8830|43679399
1209700800000|2008-05-02 04:00:00|9005|9005|8961|8961|9054|9054|8911|8911|27505535
1209960000000|2008-05-05 04:00:00|8970|8970|8951|8951|9055|9055|8926|8926|21275344
1210046400000|2008-05-06 04:00:00|8928|8928|9007|9007|9039|9039|8900|8900|28062168
1210132800000|2008-05-07 04:00:00|9007|9007|8882|8882|9018|9018|8867|8867|27581675
1210219200000|2008-05-08 04:00:00|8900|8900|8993|8993|8995|8995|8852|8852|24332177
1210305600000|2008-05-09 04:00:00|8937|8937|8882|8882|8959|8959|8797|8797|24055494
1210564800000|2008-05-12 04:00:00|8843|8843|8919|8919|8947|8947|8760|8760|23054268
1210651200000|2008-05-13 04:00:00|8887|8887|8968|8968|8995|8995|8853|8853|21164947
1210737600000|2008-05-14 04:00:00|8985|8985|8991|8991|9099|9099|8959|8959|24181435
1210824000000|2008-05-15 04:00:00|9033|9033|9130|9130|9130|9130|8996|8996|28392851
1210910400000|2008-05-16 04:00:00|9185|9185|9267|9267|9295|9295|9161|9161|29838956
1211169600000|2008-05-19 04:00:00|9291|9291|9436|9436|9459|9459|9250|9250|25203960
1211256000000|2008-05-20 04:00:00|9447|9447|9456|9456|9488|9488|9393|9393|26901798
1211342400000|2008-05-21 04:00:00|9463|9463|9367|9367|9612|9612|9346|9346|43222173
1211428800000|2008-05-22 04:00:00|9376|9376|9251|9251|9429|9429|9241|9241|32042557
1211515200000|2008-05-23 04:00:00|9264|9264|9070|9070|9296|9296|9066|9066|25348716
1211860800000|2008-05-27 04:00:00|9004|9004|8980|8980|9014|9014|8903|8903|25886198
1211947200000|2008-05-28 04:00:00|8913|8913|9043|9043|9058|9058|8888|8888|22323995
1212033600000|2008-05-29 04:00:00|8987|8987|8935|8935|9053|9053|8925|8925|24692543
1212120000000|2008-05-30 04:00:00|8958|8958|8876|8876|8986|8986|8842|8842|27125472
1212379200000|2008-06-02 04:00:00|8809|8809|8781|8781|8871|8871|8742|8742|25959389
1212465600000|2008-06-03 04:00:00|8768|8768|8571|8571|8826|8826|8561|8561|31491001
1212552000000|2008-06-04 04:00:00|8530|8530|8575|8575|8673|8673|8500|8500|34112849
1212638400000|2008-06-05 04:00:00|8625|8625|8931|8931|8931|8931|8612|8612|30271204
1212724800000|2008-06-06 04:00:00|8979|8979|8679|8679|9050|9050|8667|8667|34326942
1212984000000|2008-06-09 04:00:00|8761|8761|8907|8907|8913|8913|8716|8716|24233386
1213070400000|2008-06-10 04:00:00|8877|8877|8789|8789|8899|8899|8682|8682|27281238
1213156800000|2008-06-11 04:00:00|8880|8880|8861|8861|8940|8940|8777|8777|24085011
1213243200000|2008-06-12 04:00:00|8798|8798|8706|8706|8843|8843|8682|8682|32264748
1213329600000|2008-06-13 04:00:00|8653|8653|8836|8836|8840|8840|8632|8632|21050732
1213588800000|2008-06-16 04:00:00|8849|8849|8799|8799|8871|8871|8779|8779|18504174
1213675200000|2008-06-17 04:00:00|8787|8787|8862|8862|8899|8899|8748|8748|22026744
1213761600000|2008-06-18 04:00:00|8808|8808|8783|8783|8866|8866|8720|8720|23499706
1213848000000|2008-06-19 04:00:00|8804|8804|8579|8579|8820|8820|8550|8550|26604152
1213934400000|2008-06-20 04:00:00|8630|8630|8491|8491|8642.6|8642.6|8477|8477|36185814
1214193600000|2008-06-23 04:00:00|8510|8510|8770|8770|8770|8770|8509|8509|23603193
1214280000000|2008-06-24 04:00:00|8753|8753|8692|8692|8800|8800|8634|8634|21587505
1214366400000|2008-06-25 04:00:00|8725|8725|8760|8760|8850|8850|8595|8595|27120422
1214452800000|2008-06-26 04:00:00|8769|8769|8641|8641|8852|8852|8637|8637|26340656
1214539200000|2008-06-27 04:00:00|8684|8684|8655|8655|8754|8754|8614|8614|28283432
1214798400000|2008-06-30 04:00:00|8681|8681|8813|8813|8820|8820|8681|8681|26936266
1217476800000|2008-07-31 04:00:00|8182|8182|8043|8043|8255|8255|8019|8019|40875918
1217563200000|2008-08-01 04:00:00|8055|8055|7972|7972|8110|8110|7945|7945|28767228
1217822400000|2008-08-04 04:00:00|7963|7963|7660|7660|8013|8013|7614|7614|37887320
1217908800000|2008-08-05 04:00:00|7650|7650|7835|7835|7835|7835|7621|7621|40089055
1217995200000|2008-08-06 04:00:00|7850|7850|7833|7833|7865|7865|7724|7724|30790853
1218081600000|2008-08-07 04:00:00|7868|7868|7744|7744|7911|7911|7731|7731|25347820
1218168000000|2008-08-08 04:00:00|7690|7690|7872|7872|7885|7885|7631|7631|29318901
1218427200000|2008-08-11 04:00:00|7852|7852|7816|7816|7895|7895|7704|7704|24566932
1218513600000|2008-08-12 04:00:00|7857|7857|7688|7688|7865|7865|7651|7651|26005874
1218600000000|2008-08-13 04:00:00|7681|7681|7817|7817|7863|7863|7680|7680|30658564
1218686400000|2008-08-14 04:00:00|7760|7760|7745|7745|7815|7815|7691|7691|25848857
1218772800000|2008-08-15 04:00:00|7709|7709|7707|7707|7728|7728|7619|7619|26281583
1219032000000|2008-08-18 04:00:00|7746|7746|7653|7653|7805|7805|7630|7630|22944559
1219118400000|2008-08-19 04:00:00|7638|7638|7795|7795|7827|7827|7637|7637|22135277
1219204800000|2008-08-20 04:00:00|7854|7854|7881|7881|7966|7966|7738|7738|25970148
1219291200000|2008-08-21 04:00:00|7928|7928|8035|8035|8095|8095|7900|7900|24639185
1219377600000|2008-08-22 04:00:00|8000|8000|8030|8030|8070|8070|7915|7915|19665552
1219636800000|2008-08-25 04:00:00|8027|8027|7871|7871|8056|8056|7864|7864|20637097
1219723200000|2008-08-26 04:00:00|7882|7882|7995|7995|8000|8000|7882|7882|18754049
1219809600000|2008-08-27 04:00:00|8067|8067|8047|8047|8128|8128|8000|8000|20391992
1219896000000|2008-08-28 04:00:00|8106|8106|8118|8118|8119|8119|7989|7989|20289722
1219982400000|2008-08-29 04:00:00|8150|8150|8001|8001|8150|8150|8001|8001|22061919
1220328000000|2008-09-02 04:00:00|7804|7804|7732|7732|7889|7889|7728|7728|31778842
1220414400000|2008-09-03 04:00:00|7701|7701|7802|7802|7860|7860|7701|7701|27015019
1220500800000|2008-09-04 04:00:00|7768|7768|7614|7614|7834|7834|7570|7570|32201147
1220587200000|2008-09-05 04:00:00|7600|7600|7562|7562|7639|7639|7469|7469|27870263
1220846400000|2008-09-08 04:00:00|7676|7676|7677|7677|7755|7755|7600|7600|31224138
1220932800000|2008-09-09 04:00:00|7607|7607|7326|7326|7699|7699|7326|7326|38473878
1221019200000|2008-09-10 04:00:00|7388|7388|7525|7525|7580|7580|7354|7354|31399198
1221105600000|2008-09-11 04:00:00|7456|7456|7556|7556|7575|7575|7362|7362|35642265
1221192000000|2008-09-12 04:00:00|7552|7552|7750|7750|7770|7770|7551|7551|28651008
1221451200000|2008-09-15 04:00:00|7494|7494|7325|7325|7790|7790|7325|7325|40196842
1221537600000|2008-09-16 04:00:00|7199|7199|7643|7643|7675|7675|7151|7151|42584634
1221624000000|2008-09-17 04:00:00|7560|7560|7528|7528|7912|7912|7482|7482|43491825
1221710400000|2008-09-18 04:00:00|7629|7629|7775|7775|7775|7775|7455|7455|48235952
1221796800000|2008-09-19 04:00:00|8049|8049|7961|7961|8200|8200|7822|7822|58873350
1222056000000|2008-09-22 04:00:00|8020|8020|7888|7888|8180|8180|7853|7853|32001503
1222142400000|2008-09-23 04:00:00|7857|7857|7769|7769|8050|8050|7758|7758|27871427
1222228800000|2008-09-24 04:00:00|7795|7795|7803|7803|7950|7950|7702|7702|27539863
1222315200000|2008-09-25 04:00:00|7854|7854|8067|8067|8130|8130|7850|7850|36147398
1222401600000|2008-09-26 04:00:00|7903|7903|8065|8065|8103|8103|7861|7861|28941118
1222660800000|2008-09-29 04:00:00|7892|7892|7406|7406|8000|8000|7406|7406|58785664
1222747200000|2008-09-30 04:00:00|7562|7562|7766|7766|7861|7861|7517|7517|42033739
1222833600000|2008-10-01 04:00:00|7719|7719|7858|7858|7923|7923|7493|7493|34338666
1222920000000|2008-10-02 04:00:00|7777|7777|7750|7750|7941|7941|7644|7644|44102549
1223006400000|2008-10-03 04:00:00|7785|7785|7794|7794|8175|8175|7755|7755|44284580
1223265600000|2008-10-06 04:00:00|7565|7565|7732|7732|7750|7750|7373|7373|65938696
1223352000000|2008-10-07 04:00:00|7800|7800|7607|7607|7988|7988|7496|7496|62793582
1223438400000|2008-10-08 04:00:00|7485|7485|7700|7700|7939|7939|7400|7400|74944215
1223524800000|2008-10-09 04:00:00|7760|7760|6800|6800|7845|7845|6747|6747|68794637
1223611200000|2008-10-10 04:00:00|6386|6386|6236|6236|6606|6606|5651|5651|112904817
1223870400000|2008-10-13 04:00:00|6490|6490|7308|7308|7374|7374|6388|6388|64894482
1223956800000|2008-10-14 04:00:00|7505|7505|7246|7246|7566|7566|6871|6871|64132576
1224043200000|2008-10-15 04:00:00|7076|7076|6235|6235|7076|7076|6133|6133|61255509
1224129600000|2008-10-16 04:00:00|6331|6331|6945|6945|6968|6968|5917|5917|78117389
1224216000000|2008-10-17 04:00:00|6705|6705|6804|6804|7244|7244|6560|6560|58399964
1224475200000|2008-10-20 04:00:00|7037|7037|7499|7499|7500|7500|6974|6974|44881698
1224561600000|2008-10-21 04:00:00|7245|7245|7150|7150|7433|7433|6921.38|6921.38|43798527
1224648000000|2008-10-22 04:00:00|6874|6874|6457|6457|6936|6936|6390|6390|52095969
1224734400000|2008-10-23 04:00:00|6588|6588|7039|7039|7039|7039|6439|6439|64685970
1224820800000|2008-10-24 04:00:00|6401|6401|6904|6904|7098|7098|6400|6400|54630370
1225080000000|2008-10-27 04:00:00|6758|6758|6609|6609|7098|7098|6500|6500|48785938
1225166400000|2008-10-28 04:00:00|6887|6887|7486|7486|7545|7545|6706|6706|69020333
1225252800000|2008-10-29 04:00:00|7487|7487|7465|7465|7799|7799|7306|7306|62712306
1225339200000|2008-10-30 04:00:00|7500|7500|7505|7505|7575|7575|7144|7144|56161329
1225425600000|2008-10-31 04:00:00|7437|7437|7412|7412|7736|7736|7325|7325|52836318
1225688400000|2008-11-03 05:00:00|7345|7345|7429|7429|7518|7518|7250|7250|35460242
1225774800000|2008-11-04 05:00:00|7513|7513|7749|7749|7796|7796|7507|7507|48261418
1225861200000|2008-11-05 05:00:00|7625|7625|7369|7369|7734|7734|7284|7284|45401803
1225947600000|2008-11-06 05:00:00|7312|7312|6996|6996|7388|7388|6940|6940|52870366
1226034000000|2008-11-07 05:00:00|7048|7048|7395|7395|7559|7559|7048|7048|44691726
1226293200000|2008-11-10 05:00:00|7510|7510|7402|7402|7584|7584|7280|7280|38045213
1226379600000|2008-11-11 05:00:00|7265|7265|7265|7265|7416|7416|7159|7159|42011873
1226466000000|2008-11-12 05:00:00|7135|7135|6893|6893|7222|7222|6870|6870|50523279
1226552400000|2008-11-13 05:00:00|6954|6954|7541|7541|7650|7650|6754.01|6754.01|72793055
1226638800000|2008-11-14 05:00:00|7380|7380|7368|7368|7775|7775|7190|7190|53998370
1226898000000|2008-11-17 05:00:00|7350|7350|7338|7338|7646|7646|7300|7300|48701780
1226984400000|2008-11-18 05:00:00|7350|7350|7633|7633|7699|7699|7303|7303|57794790
1227070800000|2008-11-19 05:00:00|7620|7620|7342|7342|7713|7713|7305|7305|57451585
1227157200000|2008-11-20 05:00:00|7184|7184|6851|6851|7542|7542|6830|6830|76887007
1227243600000|2008-11-21 05:00:00|6978|6978|7581|7581|7620|7620|6915|6915|84559858
1227502800000|2008-11-24 05:00:00|7682|7682|7880|7880|8023|8023|7531|7531|74998252
1227589200000|2008-11-25 05:00:00|7839|7839|7811|7811|7956|7956|7539|7539|56812315
1227675600000|2008-11-26 05:00:00|7738|7738|8089|8089|8103|8103|7658|7658|46704351
1227848400000|2008-11-28 05:00:00|7986|7986|8015|8015|8044|8044|7920|7920|19646691
1228107600000|2008-12-01 05:00:00|7789|7789|7431|7431|7798|7798|7431|7431|55592107
1228194000000|2008-12-02 05:00:00|7559|7559|7761|7761|7800|7800|7493|7493|54658327
1228280400000|2008-12-03 05:00:00|7616|7616|7893|7893|7944|7944|7573|7573|57469991
1228366800000|2008-12-04 05:00:00|7754|7754|7627|7627|7900|7900|7502|7502|65356794
1228453200000|2008-12-05 05:00:00|7567|7567|7660|7660|7798|7798|7268|7268|65011058
1228712400000|2008-12-08 05:00:00|7859|7859|7960|7960|8006|8006|7819.1|7819.1|51586378
1228798800000|2008-12-09 05:00:00|7902|7902|7820|7820|7963|7963|7751|7751|47068944
1228885200000|2008-12-10 05:00:00|7922|7922|8007|8007|8171.43|8171.43|7887|7887|44095729
1228971600000|2008-12-11 05:00:00|8033|8033|8002|8002|8192|8192|7941|7941|50081761
1229058000000|2008-12-12 05:00:00|7804|7804|8045|8045|8100|8100|7784|7784|44333505
1229317200000|2008-12-15 05:00:00|8132|8132|7995|7995|8150|8150|7886|7886|43413008
1229403600000|2008-12-16 05:00:00|8041|8041|8314|8314|8364|8364|8007|8007|58479245
1229490000000|2008-12-17 05:00:00|8257|8257|8106|8106|8324|8324|8106|8106|52258106
1229576400000|2008-12-18 05:00:00|8055.5|8055.5|7700|7700|8098|8098|7620|7620|59697464
1229662800000|2008-12-19 05:00:00|7680|7680|7502|7502|7833|7833|7502|7502|68481634
1229922000000|2008-12-22 05:00:00|7521|7521|7491|7491|7587|7587|7327|7327|41022459
1230008400000|2008-12-23 05:00:00|7550|7550|7510|7510|7636|7636|7452|7452|32758737
1230094800000|2008-12-24 05:00:00|7462|7462|7578|7578|7610|7610|7445|7445|11330444
1230267600000|2008-12-26 05:00:00|7604|7604|7719|7719|7740|7740|7604|7604|17061177
1230526800000|2008-12-29 05:00:00|7828|7828|7802|7802|7855|7855|7709|7709|22853845
1230613200000|2008-12-30 05:00:00|7802|7802|7859|7859|7920|7920|7758|7758|25126185
1230699600000|2008-12-31 05:00:00|7842|7842|7983|7983|8059|8059|7829|7829|30029777
1230872400000|2009-01-02 05:00:00|8006|8006|8164|8164|8211|8211|7890|7890|35825762
1231131600000|2009-01-05 05:00:00|8127|8127|8163|8163|8242|8242|8068|8068|43367216
1231218000000|2009-01-06 05:00:00|8214|8214|8030|8030|8273|8273|7963|7963|41970150
1231304400000|2009-01-07 05:00:00|7925|7925|7825|7825|8019|8019|7756|7756|35346576
1231390800000|2009-01-08 05:00:00|7791|7791|7909|7909|7957|7957|7790|7790|30817044
1231477200000|2009-01-09 05:00:00|7888|7888|7757|7757|7925|7925|7738|7738|32933621
1231736400000|2009-01-12 05:00:00|7654|7654|7654|7654|7752|7752|7601|7601|38115714
1231822800000|2009-01-13 05:00:00|7646|7646|7792|7792|7834|7834|7646|7646|47135746
1231909200000|2009-01-14 05:00:00|7704|7704|7510|7510|7731|7731|7432|7432|48119064
1231995600000|2009-01-15 05:00:00|7470|7470|7666|7666|7670|7670|7401|7401|55594068
1232082000000|2009-01-16 05:00:00|7762|7762|7810|7810|7845|7845|7652|7652|45529364
1232427600000|2009-01-20 05:00:00|7708|7708|7629|7629|7863|7863|7600|7600|42841136
1232514000000|2009-01-21 05:00:00|7625.5|7625.5|7926|7926|7938|7938|7600|7600|43318263
1232600400000|2009-01-22 05:00:00|7769|7769|7823|7823|7892|7892|7659|7659|40204631
1232686800000|2009-01-23 05:00:00|7640|7640|7804|7804|7880|7880|7578|7578|46022703
1232946000000|2009-01-26 05:00:00|7867.5|7867.5|7860|7860|8017|8017|7787|7787|42762552
1233032400000|2009-01-27 05:00:00|7827|7827|7892|7892|7943|7943|7762|7762|38516055
1233118800000|2009-01-28 05:00:00|7937|7937|7925|7925|7960|7960|7714.13|7714.13|45360190
1233205200000|2009-01-29 05:00:00|7758|7758|7700|7700|7800|7800|7664|7664|39095602
1233291600000|2009-01-30 05:00:00|7825|7825|7648|7648|7889|7889|7600|7600|51905295
1233550800000|2009-02-02 05:00:00|7606|7606|7669|7669|7712|7712|7566|7566|36113788
1233637200000|2009-02-03 05:00:00|7685|7685|7812|7812|7864|7864|7667|7667|39574019
1233723600000|2009-02-04 05:00:00|7855|7855|7766|7766|7889|7889|7705|7705|29608796
1233810000000|2009-02-05 05:00:00|7757|7757|7978|7978|7992|7992|7643|7643|39603340
1233896400000|2009-02-06 05:00:00|7881|7881|8034|8034|8049|8049|7870|7870|36404315
1234155600000|2009-02-09 05:00:00|8039|8039|7948|7948|8050|8050|7870|7870|27766350
1234242000000|2009-02-10 05:00:00|7928|7928|7614|7614|7960|7960|7569|7569|43839610
1234328400000|2009-02-11 05:00:00|7661|7661|7458|7458|7677|7677|7361|7361|47910298
1234414800000|2009-02-12 05:00:00|7357|7357|7522|7522|7525|7525|7270|7270|42859658
1234501200000|2009-02-13 05:00:00|7499|7499|7459|7459|7558|7558|7444|7444|30388208
1234846800000|2009-02-17 05:00:00|7272|7272|7128|7128|7291|7291|7116|7116|41844248
1234933200000|2009-02-18 05:00:00|7151|7151|7194|7194|7258|7258|7127|7127|34330907
1235019600000|2009-02-19 05:00:00|7187|7187|7216|7216|7296|7296|7177|7177|31236030
1235106000000|2009-02-20 05:00:00|7094|7094|7123|7123|7222|7222|7021|7021|42811771
1235365200000|2009-02-23 05:00:00|7225|7225|6930|6930|7280|7280|6906|6906|40719343
1235451600000|2009-02-24 05:00:00|6972|6972|7209|7209|7229|7229|6965|6965|48888375
1235538000000|2009-02-25 05:00:00|7140|7140|7205|7205|7349|7349|7050|7050|55508677
1235624400000|2009-02-26 05:00:00|7177|7177|7095|7095|7348|7348|7087|7087|37216202
1235710800000|2009-02-27 05:00:00|6979|6979|6790|6790|7023|7023|6790|6790|64954584
1235970000000|2009-03-02 05:00:00|6700|6700|6491|6491|6743|6743|6484|6484|54829062
1236056400000|2009-03-03 05:00:00|6584|6584|6436|6436|6612|6612|6408|6408|48931850
1236142800000|2009-03-04 05:00:00|6556|6556|6568|6568|6654|6654|6479|6479|51516941
1236229200000|2009-03-05 05:00:00|6418|6418|6222|6222|6458|6458|6213|6213|50248045
1236315600000|2009-03-06 05:00:00|6298|6298|6403|6403|6459|6459|6186|6186|47093281
1236571200000|2009-03-09 04:00:00|6288|6288|6457|6457|6598|6598|6287|6287|42726683
1236657600000|2009-03-10 04:00:00|6559|6559|6739|6739|6748|6748|6534|6534|51673480
1236744000000|2009-03-11 04:00:00|6738|6738|6577|6577|6796|6796|6535|6535|37472314
1236830400000|2009-03-12 04:00:00|6601|6601|6715|6715|6749|6749|6572|6572|40433242
1236916800000|2009-03-13 04:00:00|6739|6739|6720|6720|6763.18|6763.18|6637.04|6637.04|35226479
1237176000000|2009-03-16 04:00:00|6704|6704|6697|6697|6823|6823|6657|6657|33593454
1237262400000|2009-03-17 04:00:00|6681|6681|6909|6909|6924|6924|6636|6636|30841436
1237348800000|2009-03-18 04:00:00|6851|6851|6917|6917|7000|7000|6686|6686|41893012
1237435200000|2009-03-19 04:00:00|7040|7040|6833|6833|7043|7043|6794|6794|38603309
1237521600000|2009-03-20 04:00:00|6864|6864|6609|6609|6944|6944|6567|6567|67262786
1237780800000|2009-03-23 04:00:00|6699|6699|7053|7053|7082|7082|6686|6686|51750957
1237867200000|2009-03-24 04:00:00|6960|6960|6935|6935|7069|7069|6915|6915|32107544
1237953600000|2009-03-25 04:00:00|6970|6970|7016|7016|7117|7117|6876|6876|36740963
1238040000000|2009-03-26 04:00:00|7068|7068|7123|7123|7149|7149|6982|6982|37732914
1238126400000|2009-03-27 04:00:00|7005|7005|6998|6998|7060|7060|6929|6929|29513134
1238385600000|2009-03-30 04:00:00|6854|6854|6863|6863|6884.5|6884.5|6758|6758|32211196
1238472000000|2009-03-31 04:00:00|6904|6904|6810|6810|6934|6934|6774|6774|41127059
1238558400000|2009-04-01 04:00:00|6704|6704|6923|6923|6948|6948|6650|6650|39377192
1238644800000|2009-04-02 04:00:00|7073|7073|7025|7025|7115|7115|6970|6970|38162611
1238731200000|2009-04-03 04:00:00|6976|6976|7044|7044|7079|7079|6940|6940|26710351
1238990400000|2009-04-06 04:00:00|6966|6966|7005|7005|7043|7043|6901|6901|27192973
1239076800000|2009-04-07 04:00:00|6903|6903|6871|6871|6925|6925|6803|6803|28035458
1239163200000|2009-04-08 04:00:00|6857|6857|6896|6896|6959|6959|6789|6789|26022146
1239249600000|2009-04-09 04:00:00|6995|6995|6984|6984|7041|7041|6925|6925|26870487
1239595200000|2009-04-13 04:00:00|6864|6864|6802|6802|6906|6906|6776|6776|27912303
1239681600000|2009-04-14 04:00:00|6724|6724|6770|6770|6792.5|6792.5|6635|6635|32703806
1239768000000|2009-04-15 04:00:00|6759|6759|6814|6814|6850|6850|6723|6723|24545640
1239854400000|2009-04-16 04:00:00|6861|6861|6741|6741|6861|6861|6682|6682|27917006
1239940800000|2009-04-17 04:00:00|6784|6784|6675|6675|6806|6806|6658|6658|32606970
1240200000000|2009-04-20 04:00:00|6602|6602|6529|6529|6641.5|6641.5|6518|6518|31879787
1240286400000|2009-04-21 04:00:00|6529|6529|6623|6623|6628|6628|6487|6487|32235216
1240372800000|2009-04-22 04:00:00|6564|6564|6475|6475|6584|6584|6456|6456|31078269
1240459200000|2009-04-23 04:00:00|6531|6531|6571|6571|6576|6576|6450|6450|29218593
1240545600000|2009-04-24 04:00:00|6621|6621|6657|6657|6700|6700|6591|6591|32352576
1240804800000|2009-04-27 04:00:00|6529|6529|6613|6613|6665|6665|6505|6505|26587436
1240891200000|2009-04-28 04:00:00|6536|6536|6708|6708|6773|6773|6536|6536|27424272
1240977600000|2009-04-29 04:00:00|6732|6732|6844|6844|6863|6863|6711|6711|28974867
1241064000000|2009-04-30 04:00:00|6864|6864|6667|6667|6874|6874|6622|6622|35088422
1241150400000|2009-05-01 04:00:00|6713|6713|6801|6801|6806|6806|6608|6608|27386288
1241409600000|2009-05-04 04:00:00|6850|6850|6820|6820|6891|6891|6767|6767|27312612
1241496000000|2009-05-05 04:00:00|6808|6808|6765|6765|6832|6832|6716|6716|20004916
1241582400000|2009-05-06 04:00:00|6804|6804|6858|6858|6860|6860|6744|6744|30814801
1241668800000|2009-05-07 04:00:00|6900|6900|6893|6893|6904|6904|6762|6762|32548647
1241755200000|2009-05-08 04:00:00|6940|6940|7080|7080|7123|7123|6939|6939|35887640
1242014400000|2009-05-11 04:00:00|6948|6948|6927|6927|6964|6964|6884|6884|23717420
1242100800000|2009-05-12 04:00:00|6977|6977|7082|7082|7120|7120|6955|6955|28337273
1242187200000|2009-05-13 04:00:00|6998|6998|6977|6977|7057|7057|6943|6943|26012430
1242273600000|2009-05-14 04:00:00|6952|6952|6976|6976|7008|7008|6560|6560|21298154
1242360000000|2009-05-15 04:00:00|6931|6931|6911|6911|6975|6975|6859|6859|26714542
1242619200000|2009-05-18 04:00:00|6974|6974|7050|7050|7076|7076|6950|6950|25071891
1242705600000|2009-05-19 04:00:00|7031|7031|7052|7052|7113|7113|7007|7007|20853876
1242792000000|2009-05-20 04:00:00|7100|7100|6961|6961|7139|7139|6935|6935|28550803
1242878400000|2009-05-21 04:00:00|6872|6872|6839|6839|6898|6898|6799|6799|24034935
1242964800000|2009-05-22 04:00:00|6862|6862|6883|6883|6968|6968|6839|6839|18624325
1243310400000|2009-05-26 04:00:00|6839|6839|6981|6981|6995|6995|6791|6791|29408471
1243396800000|2009-05-27 04:00:00|6980|6980|6830|6830|7062|7062|6817|6817|23016143
1243483200000|2009-05-28 04:00:00|6854|6854|6923|6923|6980|6980|6813|6813|27801142
1243569600000|2009-05-29 04:00:00|6980|6980|6935|6935|7025|7025|6895|6895|33192492
1243828800000|2009-06-01 04:00:00|7046|7046|7176|7176|7204|7204|7025|7025|31805517
1243915200000|2009-06-02 04:00:00|7144|7144|7292|7292|7321|7321|7144|7144|28677316
1244001600000|2009-06-03 04:00:00|7239|7239|7208|7208|7245|7245|7133|7133|29759971
1244088000000|2009-06-04 04:00:00|7267|7267|7298|7298|7305|7305|7207|7207|25935071
1244174400000|2009-06-05 04:00:00|7325|7325|7297|7297|7350|7350|7203|7203|26483667
1244433600000|2009-06-08 04:00:00|7248|7248|7317|7317|7369|7369|7200|7200|23300256
1244520000000|2009-06-09 04:00:00|7356|7356|7312|7312|7382|7382|7237|7237|21944415
1244606400000|2009-06-10 04:00:00|7397|7397|7384|7384|7412|7412|7284|7284|27361020
1244692800000|2009-06-11 04:00:00|7400|7400|7405|7405|7483|7483|7312|7312|30857165
1244779200000|2009-06-12 04:00:00|7343|7343|7378|7378|7416|7416|7310|7310|21698405
1245038400000|2009-06-15 04:00:00|7264|7264|7281|7281|7296|7296|7225|7225|27873337
1245124800000|2009-06-16 04:00:00|7334|7334|7163|7163|7343|7343|7158|7158|24219823
1245211200000|2009-06-17 04:00:00|7106|7106|7142|7142|7178|7178|7084|7084|29930315
1245297600000|2009-06-18 04:00:00|7123|7123|7144|7144|7209|7209|7116|7116|20734629
1245384000000|2009-06-19 04:00:00|7185|7185|7105|7105|7200|7200|7042|7042|42768898
1245643200000|2009-06-22 04:00:00|7010|7010|6884|6884|7017|7017|6869|6869|28399179
1245729600000|2009-06-23 04:00:00|6928|6928|6895|6895|6964|6964|6851|6851|24146947
1245816000000|2009-06-24 04:00:00|6930|6930|6845|6845|6962|6962|6818|6818|20861437
1245902400000|2009-06-25 04:00:00|6831|6831|6988|6988|7003|7003|6808|6808|30904820
1245988800000|2009-06-26 04:00:00|6967|6967|6905|6905|6979|6979|6886|6886|27662932
1246248000000|2009-06-29 04:00:00|6945|6945|7058|7058|7078|7078|6913|6913|24359132
1246334400000|2009-06-30 04:00:00|7060|7060|6991|6991|7097|7097|6911|6911|27340347
1246420800000|2009-07-01 04:00:00|7067|7067|7056|7056|7151|7151|7041|7041|22548792
1246507200000|2009-07-02 04:00:00|6957|6957|6849|6849|6972|6972|6800|6800|22952987
1246852800000|2009-07-06 04:00:00|6767|6767|6810|6810|6815|6815|6636|6636|29777780
1246939200000|2009-07-07 04:00:00|6761|6761|6656|6656|6781|6781|6637|6637|25057810
1247025600000|2009-07-08 04:00:00|6656|6656|6626|6626|6713|6713|6550|6550|30050767
1247112000000|2009-07-09 04:00:00|6680|6680|6597|6597|6697|6697|6571|6571|22776568
1247198400000|2009-07-10 04:00:00|6510|6510|6512|6512|6540|6540|6475|6475|25920966
1247457600000|2009-07-13 04:00:00|6517|6517|6570|6570|6573|6573|6446|6446|31657287
1247544000000|2009-07-14 04:00:00|6620|6620|6622|6622|6635|6635|6546|6546|22881609
1247630400000|2009-07-15 04:00:00|6720|6720|6844|6844|6851|6851|6689|6689|29660264
1247716800000|2009-07-16 04:00:00|6820|6820|6846|6846|6880|6880|6748|6748|23547818
1247803200000|2009-07-17 04:00:00|6830|6830|6852|6852|6875|6875|6785|6785|25792857
1248062400000|2009-07-20 04:00:00|6911|6911|6894|6894|6938|6938|6813|6813|21276339
1248148800000|2009-07-21 04:00:00|6942|6942|7047|7047|7051|7051|6933|6933|25949495
1248235200000|2009-07-22 04:00:00|6988|6988|6999|6999|7072|7072|6952|6952|24780152
1248321600000|2009-07-23 04:00:00|6982|6982|7161|7161|7174|7174|6973|6973|27122898
1248408000000|2009-07-24 04:00:00|7136|7136|7229|7229|7238|7238|7126|7126|18187846
1248667200000|2009-07-27 04:00:00|7241|7241|7275|7275|7279|7279|7175|7175|17361717
1248753600000|2009-07-28 04:00:00|7188|7188|7189|7189|7250|7250|7111|7111|23044470
1248840000000|2009-07-29 04:00:00|7107|7107|7143|7143|7158|7158|7030|7030|24101198
1248926400000|2009-07-30 04:00:00|7030|7030|7072|7072|7152|7152|6991|6991|37845908
1249012800000|2009-07-31 04:00:00|7036|7036|7039|7039|7050|7050|6943|6943|28071609
1249272000000|2009-08-03 04:00:00|7096|7096|7065|7065|7140|7140|7030|7030|24760662
1249358400000|2009-08-04 04:00:00|7025|7025|7060|7060|7064|7064|7000|7000|18614664
1249444800000|2009-08-05 04:00:00|7048|7048|7003|7003|7049|7049|6961|6961|20349049
1249531200000|2009-08-06 04:00:00|7001|7001|6973|6973|7003|7003|6941|6941|17370267
1249617600000|2009-08-07 04:00:00|7001|7001|6947|6947|7038.99|7038.99|6935|6935|18042890
1249876800000|2009-08-10 04:00:00|6912|6912|6918|6918|6971|6971|6903|6903|16235270
1249963200000|2009-08-11 04:00:00|6870|6870|6813|6813|6879|6879|6795|6795|16953157
1250049600000|2009-08-12 04:00:00|6823|6823|6911|6911|6955|6955|6815|6815|19183689
1250136000000|2009-08-13 04:00:00|6922|6922|6875|6875|6922|6922|6817|6817|20236429
1250222400000|2009-08-14 04:00:00|6852|6852|6821|6821|6866|6866|6765|6765|19229527
1250481600000|2009-08-17 04:00:00|6737|6737|6655|6655|6737|6737|6651|6651|24340324
1250568000000|2009-08-18 04:00:00|6670|6670|6649|6649|6681|6681|6626|6626|21527321
1250654400000|2009-08-19 04:00:00|6609|6609|6800|6800|6819|6819|6609|6609|28435088
1250740800000|2009-08-20 04:00:00|6809|6809|6859|6859|6878|6878|6787|6787|17247676
1250827200000|2009-08-21 04:00:00|6945|6945|6992|6992|7000|7000|6921|6921|26166648
1251086400000|2009-08-24 04:00:00|7004|7004|7130|7130|7165|7165|6993|6993|25603652
1251172800000|2009-08-25 04:00:00|7170|7170|7068|7068|7189|7189|7055|7055|21184906
1251259200000|2009-08-26 04:00:00|7005|7005|7137|7137|7147|7147|6990|6990|18776951
1251345600000|2009-08-27 04:00:00|7107|7107|7086|7086|7117|7117|6999|6999|21395620
1251432000000|2009-08-28 04:00:00|7120|7120|7012|7012|7120|7120|6995|6995|17716448
1251691200000|2009-08-31 04:00:00|6945|6945|6915|6915|6985|6985|6895|6895|24339232
1251777600000|2009-09-01 04:00:00|6893|6893|6841|6841|6950|6950|6811|6811|24376100
1251864000000|2009-09-02 04:00:00|6835|6835|6818|6818|6890|6890|6812|6812|16315828
1251950400000|2009-09-03 04:00:00|6847|6847|6826|6826|6865.5|6865.5|6783|6783|15162003
1252036800000|2009-09-04 04:00:00|6822|6822|6918|6918|6930|6930|6813|6813|15157792
1252382400000|2009-09-08 04:00:00|6985|6985|7065|7065|7097|7097|6970|6970|21966268
1252468800000|2009-09-09 04:00:00|7080|7080|7050|7050|7105|7105|7009|7009|19653153
1252555200000|2009-09-10 04:00:00|7083|7083|7065|7065|7104|7104|7040|7040|19178395
1252641600000|2009-09-11 04:00:00|7089|7089|6998|6998|7108|7108|6975|6975|17470862
1252900800000|2009-09-14 04:00:00|6911|6911|7000|7000|7029|7029|6904|6904|17483515
1252987200000|2009-09-15 04:00:00|7018|7018|6949|6949|7018|7018|6945|6945|19482253
1253073600000|2009-09-16 04:00:00|6986|6986|7034|7034|7038|7038|6918|6918|22155607
1253160000000|2009-09-17 04:00:00|6995|6995|6984|6984|7045|7045|6980|6980|20989668
1253246400000|2009-09-18 04:00:00|7027|7027|6999|6999|7048|7048|6968|6968|43252811
1253505600000|2009-09-21 04:00:00|6915|6915|6957|6957|6968|6968|6900|6900|17983937
1253592000000|2009-09-22 04:00:00|7003|7003|6983|6983|7014|7014|6970|6970|14563663
1253678400000|2009-09-23 04:00:00|6987|6987|6900|6900|7034|7034|6885|6885|20903441
1253764800000|2009-09-24 04:00:00|6900|6900|6893|6893|6936|6936|6835|6835|21558174
1253851200000|2009-09-25 04:00:00|6886|6886|6870|6870|6954|6954|6841|6841|16455512
1254110400000|2009-09-28 04:00:00|6881|6881|6959|6959|6985|6985|6864|6864|13301740
1254196800000|2009-09-29 04:00:00|6936|6936|6907|6907|6971|6971|6895|6895|14697803
1254283200000|2009-09-30 04:00:00|6898|6898|6861|6861|6924|6924|6804|6804|27119844
1254369600000|2009-10-01 04:00:00|6839|6839|6727|6727|6850|6850|6709|6709|24934213
1254456000000|2009-10-02 04:00:00|6697|6697|6658|6658|6714|6714|6650|6650|20478914
1254715200000|2009-10-05 04:00:00|6679|6679|6758|6758|6778|6778|6611|6611|21855621
1254801600000|2009-10-06 04:00:00|6801|6801|6866|6866|6910|6910|6778|6778|21169253
1254888000000|2009-10-07 04:00:00|6848|6848|6867|6867|6893|6893|6796|6796|15304970
1254974400000|2009-10-08 04:00:00|6897|6897|6905|6905|6930|6930|6870|6870|19231459
1255060800000|2009-10-09 04:00:00|6896|6896|6927|6927|6927|6927|6863|6863|13543245
1255320000000|2009-10-12 04:00:00|6951|6951|7013|7013|7050|7050|6944|6944|16234331
1255406400000|2009-10-13 04:00:00|7025|7025|7026|7026|7039|7039|6952|6952|19337794
1255492800000|2009-10-14 04:00:00|7084|7084|7184|7184|7188|7188|7075|7075|25286875
1255579200000|2009-10-15 04:00:00|7151|7151|7294|7294|7300|7300|7151|7151|24101961
1255665600000|2009-10-16 04:00:00|7273|7273|7312|7312|7335|7335|7231|7231|23557029
1255924800000|2009-10-19 04:00:00|7315|7315|7362|7362|7397|7397|7300|7300|20406209
1256011200000|2009-10-20 04:00:00|7338|7338|7302|7302|7354|7354|7236|7236|20050116
1256097600000|2009-10-21 04:00:00|7265|7265|7331|7331|7430|7430|7251|7251|23101747
1256184000000|2009-10-22 04:00:00|7302|7302|7444|7444|7465|7465|7301|7301|26023451
1256270400000|2009-10-23 04:00:00|7433|7433|7357|7357|7433|7433|7297|7297|20672219
1256529600000|2009-10-26 04:00:00|7381|7381|7323|7323|7492|7492|7313|7313|27129088
1256616000000|2009-10-27 04:00:00|7330|7330|7491|7491|7500|7500|7330|7330|30344787
1256702400000|2009-10-28 04:00:00|7452|7452|7384|7384|7496|7496|7384|7384|26355209
1256788800000|2009-10-29 04:00:00|7257|7257|7396|7396|7400|7400|7210|7210|30048458
1256875200000|2009-10-30 04:00:00|7337|7337|7167|7167|7382|7382|7105|7105|32175839
1257138000000|2009-11-02 05:00:00|7205|7205|7215|7215|7285|7285|7116|7116|20426507
1257224400000|2009-11-03 05:00:00|7132|7132|7174|7174|7230|7230|7116|7116|20550445
1257310800000|2009-11-04 05:00:00|7207|7207|7130|7130|7253|7253|7104|7104|22793133
1257397200000|2009-11-05 05:00:00|7195|7195|7250|7250|7275|7275|7158|7158|16237129
1257483600000|2009-11-06 05:00:00|7182|7182|7258|7258|7269|7269|7150|7150|18185069
1257742800000|2009-11-09 05:00:00|7296|7296|7285|7285|7317|7317|7245|7245|16810764
1257829200000|2009-11-10 05:00:00|7246|7246|7261|7261|7323|7323|7245|7245|15696602
1257915600000|2009-11-11 05:00:00|7304|7304|7291|7291|7343|7343|7253|7253|14398560
1258002000000|2009-11-12 05:00:00|7268|7268|7190|7190|7305|7305|7171|7171|16587943
1258088400000|2009-11-13 05:00:00|7205|7205|7247|7247|7316|7316|7173|7173|14461537
1258347600000|2009-11-16 05:00:00|7365|7365|7443|7443|7466.999|7466.999|7333|7333|21329248
1258434000000|2009-11-17 05:00:00|7473|7473|7503|7503|7516|7516|7449|7449|22925403
1258520400000|2009-11-18 05:00:00|7525|7525|7527|7527|7540|7540|7471|7471|16646461
1258606800000|2009-11-19 05:00:00|7477|7477|7465|7465|7490|7490|7405|7405|17254954
1258693200000|2009-11-20 05:00:00|7438|7438|7438|7438|7481|7481|7403|7403|19269879
1258952400000|2009-11-23 05:00:00|7544|7544|7570|7570|7596.43|7596.43|7532|7532|18947436
1259038800000|2009-11-24 05:00:00|7570|7570|7597|7597|7599|7599|7480|7480|17122132
1259125200000|2009-11-25 05:00:00|7600|7600|7647|7647|7654|7654|7566|7566|13269500
1259298000000|2009-11-27 05:00:00|7465|7465|7487|7487|7538|7538|7435|7435|12105203
1259557200000|2009-11-30 05:00:00|7449|7449|7507|7507|7535|7535|7435|7435|21436587
1259643600000|2009-12-01 05:00:00|7600|7600|7604|7604|7624|7624|7529|7529|17376551
1259730000000|2009-12-02 05:00:00|7597|7597|7579|7579|7630|7630|7535|7535|14787069
1259816400000|2009-12-03 05:00:00|7558|7558|7499|7499|7576|7576|7491|7491|17854951
1259902800000|2009-12-04 05:00:00|7569|7569|7425|7425|7597|7597|7391|7391|23701452
1260162000000|2009-12-07 05:00:00|7395|7395|7377|7377|7472|7472|7359|7359|17836345
1260248400000|2009-12-08 05:00:00|7347|7347|7295|7295|7350|7350|7241|7241|18493560
1260334800000|2009-12-09 05:00:00|7300|7300|7279|7279|7355|7355|7210|7210|17229813
1260421200000|2009-12-10 05:00:00|7332|7332|7240|7240|7356|7356|7221|7221|23427272
1260507600000|2009-12-11 05:00:00|7289|7289|7283|7283|7315|7315|7232|7232|17129599
1260766800000|2009-12-14 05:00:00|7080|7080|6969|6969|7130|7130|6928|6928|91458868
1260853200000|2009-12-15 05:00:00|6997|6997|6917|6917|7011|7011|6882|6882|54426269
1260939600000|2009-12-16 05:00:00|6958|6958|6843|6843|6960|6960|6841.999|6841.999|57711785
1261026000000|2009-12-17 05:00:00|6836|6836|6822|6822|6886.45|6886.45|6813|6813|46626954
1261112400000|2009-12-18 05:00:00|6856|6856|6821|6821|6880|6880|6764|6764|62989304
1261371600000|2009-12-21 05:00:00|6847|6847|6851|6851|6874.67|6874.67|6822|6822|34477663
1261458000000|2009-12-22 05:00:00|6862|6862|6857|6857|6921.1|6921.1|6850|6850|27945861
1261544400000|2009-12-23 05:00:00|6875|6875|6826|6826|6878|6878|6820|6820|18961849
1261630800000|2009-12-24 05:00:00|6835|6835|6866|6866|6875|6875|6816|6816|8149156
1261976400000|2009-12-28 05:00:00|6908|6908|6908|6908|6912|6912|6874|6874|19698004
1262062800000|2009-12-29 05:00:00|6928|6928|6884|6884|6940|6940|6880|6880|19987091
1262149200000|2009-12-30 05:00:00|6871|6871|6877|6877|6896|6896|6839|6839|19861246
1262235600000|2009-12-31 05:00:00|6884|6884|6819|6819|6886|6886|6811|6811|18852290
1262581200000|2010-01-04 05:00:00|6872|6872|6915|6915|6926|6926|6819|6819|27811317
1262667600000|2010-01-05 05:00:00|6919|6919|6942|6942|6945|6945|6880|6880|30178588
1262754000000|2010-01-06 05:00:00|6945|6945|7002|7002|7060|7060|6934|6934|35047453
1262840400000|2010-01-07 05:00:00|6990|6990|6980|6980|7006|7006|6941.5|6941.5|27194133
1262926800000|2010-01-08 05:00:00|6969|6969|6952|6952|6975|6975|6922|6922|24899483
1263186000000|2010-01-11 05:00:00|6994|6994|7030|7030|7052|7052|6965|6965|30684918
1263272400000|2010-01-12 05:00:00|6972|6972|6995|6995|6999|6999|6952|6952|31497632
1263358800000|2010-01-13 05:00:00|6996|6996|6967|6967|7004|7004|6926|6926|24884989
1263445200000|2010-01-14 05:00:00|6954|6954|6968|6968|6974|6974|6935|6935|18637842
1263531600000|2010-01-15 05:00:00|6965|6965|6911|6911|6969|6969|6865|6865|29412819
1263877200000|2010-01-19 05:00:00|6874|6874|6927|6927|6935|6935|6842|6842|26088332
1263963600000|2010-01-20 05:00:00|6856|6856|6803|6803|6866|6866|6793.25|6793.25|34630618
1264050000000|2010-01-21 05:00:00|6812|6812|6670|6670|6815|6815|6650|6650|39118683
1264136400000|2010-01-22 05:00:00|6652|6652|6610|6610|6714|6714|6600|6600|39088370
1264395600000|2010-01-25 05:00:00|6655|6655|6585|6585|6676|6676|6569|6569|29305091
1264482000000|2010-01-26 05:00:00|6564|6564|6592|6592|6674|6674|6550|6550|34084385
1264568400000|2010-01-27 05:00:00|6566|6566|6554|6554|6606|6606|6500|6500|35726238
1264654800000|2010-01-28 05:00:00|6585|6585|6496|6496|6585|6585|6457|6457|37364541
1264741200000|2010-01-29 05:00:00|6515|6515|6443|6443|6582|6582|6402|6402|40880436
1265000400000|2010-02-01 05:00:00|6577|6577|6618|6618|6641|6641|6535|6535|37702998
1265086800000|2010-02-02 05:00:00|6673|6673|6696|6696|6712|6712|6647|6647|34063219
1265173200000|2010-02-03 05:00:00|6688|6688|6660|6660|6723|6723|6656|6656|24024762
1265259600000|2010-02-04 05:00:00|6627|6627|6472|6472|6635|6635|6468|6468|33866320
1265346000000|2010-02-05 05:00:00|6470|6470|6480|6480|6490|6490|6356|6356|42300718
1265605200000|2010-02-08 05:00:00|6491|6491|6435|6435|6549|6549|6434|6434|30520990
1265691600000|2010-02-09 05:00:00|6511|6511|6520|6520|6571|6571|6456|6456|36245594
1265778000000|2010-02-10 05:00:00|6508|6508|6485|6485|6522|6522|6416|6416|21701648
1265864400000|2010-02-11 05:00:00|6469|6469|6524|6524|6548|6548|6441|6441|23559461
1265950800000|2010-02-12 05:00:00|6462|6462|6480|6480|6514|6514|6428|6428|30637063
1266296400000|2010-02-16 05:00:00|6544|6544|6628|6628|6638|6638|6508|6508|30518369
1266382800000|2010-02-17 05:00:00|6634|6634|6576|6576|6645|6645|6557|6557|21822728
1266469200000|2010-02-18 05:00:00|6580|6580|6596|6596|6609|6609|6535|6535|22544027
1266555600000|2010-02-19 05:00:00|6559|6559|6587|6587|6624|6624|6543|6543|24265699
1266814800000|2010-02-22 05:00:00|6610|6610|6540|6540|6612|6612|6525|6525|20469690
1266901200000|2010-02-23 05:00:00|6526|6526|6494|6494|6556|6556|6415|6415|33377387
1266987600000|2010-02-24 05:00:00|6501|6501|6555|6555|6586.67|6586.67|6477|6477|21470256
1267074000000|2010-02-25 05:00:00|6461|6461|6514|6514|6517|6517|6437|6437|25669106
1267160400000|2010-02-26 05:00:00|6526|6526|6500|6500|6540|6540|6492|6492|20130426
1267419600000|2010-03-01 05:00:00|6536|6536|6540|6540|6554|6554|6509|6509|18798703
1267506000000|2010-03-02 05:00:00|6566|6566|6549|6549|6579|6579|6515|6515|24828346
1267592400000|2010-03-03 05:00:00|6577|6577|6543|6543|6597|6597|6538|6538|22285015
1267678800000|2010-03-04 05:00:00|6535|6535|6540|6540|6563|6563|6508|6508|21963424
1267765200000|2010-03-05 05:00:00|6596|6596|6647|6647|6652|6652|6578|6578|26838550
1268024400000|2010-03-08 05:00:00|6677|6677|6648|6648|6679|6679|6623|6623|20300114
1268110800000|2010-03-09 05:00:00|6632|6632|6678|6678|6719|6719|6622|6622|29003049
1268197200000|2010-03-10 05:00:00|6716|6716|6722|6722|6741.5|6741.5|6678|6678|24811706
1268283600000|2010-03-11 05:00:00|6739|6739|6722|6722|6756|6756|6698|6698|19372504
1268370000000|2010-03-12 05:00:00|6758|6758|6680|6680|6758|6758|6650|6650|23362873
1268625600000|2010-03-15 04:00:00|6667|6667|6630|6630|6669|6669|6590|6590|22073716
1268712000000|2010-03-16 04:00:00|6655|6655|6657|6657|6668|6668|6600|6600|35111736
1268798400000|2010-03-17 04:00:00|6691|6691|6736|6736|6779|6779|6680|6680|38776080
1268884800000|2010-03-18 04:00:00|6750|6750|6739|6739|6774|6774|6701|6701|25928530
1268971200000|2010-03-19 04:00:00|6784|6784|6704|6704|6789|6789|6643|6643|45564171
1269230400000|2010-03-22 04:00:00|6649|6649|6697|6697|6720|6720|6632|6632|21393094
1269316800000|2010-03-23 04:00:00|6694|6694|6695|6695|6698|6698|6645|6645|24754605
1269403200000|2010-03-24 04:00:00|6657|6657|6650|6650|6686|6686|6623|6623|19754745
1269489600000|2010-03-25 04:00:00|6681|6681|6630|6630|6692|6692|6624|6624|21100295
1269576000000|2010-03-26 04:00:00|6644|6644|6654|6654|6688|6688|6617|6617|30554822
1269835200000|2010-03-29 04:00:00|6666|6666|6730|6730|6748|6748|6659|6659|26128213
1269921600000|2010-03-30 04:00:00|6719|6719|6705|6705|6730|6730|6679|6679|17748463
1270008000000|2010-03-31 04:00:00|6694|6694|6698|6698|6719|6719|6660|6660|22354369
1270094400000|2010-04-01 04:00:00|6727|6727|6761|6761|6780|6780|6719|6719|19619230
1270440000000|2010-04-05 04:00:00|6784|6784|6819|6819|6836|6836|6772|6772|20902588
1270526400000|2010-04-06 04:00:00|6799|6799|6790|6790|6835|6835|6780|6780|19776941
1270612800000|2010-04-07 04:00:00|6783|6783|6734|6734|6785|6785|6697|6697|24531963
1270699200000|2010-04-08 04:00:00|6701|6701|6786|6786|6822.499|6822.499|6685|6685|24063661
1270785600000|2010-04-09 04:00:00|6811|6811|6876|6876|6898|6898|6807|6807|21099708
1271044800000|2010-04-12 04:00:00|6880|6880|6871|6871|6905|6905|6858|6858|18170587
1271131200000|2010-04-13 04:00:00|6847|6847|6866|6866|6876|6876|6807|6807|19179177
1271217600000|2010-04-14 04:00:00|6872|6872|6861|6861|6882|6882|6836|6836|18787345
1271304000000|2010-04-15 04:00:00|6850|6850|6826|6826|6872|6872|6815|6815|16718495
1271390400000|2010-04-16 04:00:00|6812|6812|6793|6793|6870|6870|6771|6771|33866172
1271649600000|2010-04-19 04:00:00|6775|6775|6823|6823|6844|6844|6757|6757|25687205
1271736000000|2010-04-20 04:00:00|6862|6862|6897|6897|6922|6922|6850|6850|22989638
1271822400000|2010-04-21 04:00:00|6900|6900|6892|6892|6943|6943|6857|6857|21120238
1271908800000|2010-04-22 04:00:00|6852|6852|6856|6856|6873|6873|6822|6822|21654624
1271995200000|2010-04-23 04:00:00|6850|6850|6924|6924|6926.999|6926.999|6818|6818|24341369
1272254400000|2010-04-26 04:00:00|6903|6903|6929|6929|6953|6953|6893|6893|18238856
1272340800000|2010-04-27 04:00:00|6901|6901|6827|6827|7000|7000|6820|6820|36376938
1272427200000|2010-04-28 04:00:00|6887|6887|6919|6919|6954|6954|6861|6861|33248148
1272513600000|2010-04-29 04:00:00|6845|6845|6866|6866|6966|6966|6824|6824|47204018
1272600000000|2010-04-30 04:00:00|6890|6890|6777|6777|6931|6931|6773|6773|43762028
1272859200000|2010-05-03 04:00:00|6811|6811|6784|6784|6822|6822|6718|6718|30740278
1272945600000|2010-05-04 04:00:00|6715|6715|6647|6647|6726|6726|6600|6600|31646810
1273032000000|2010-05-05 04:00:00|6594|6594|6617|6617|6694|6694|6583|6583|30262475
1273118400000|2010-05-06 04:00:00|6579|6579|6389|6389|6623|6623|5846|5846|58336263
1273204800000|2010-05-07 04:00:00|6450|6450|6370|6370|6492|6492|6323|6323|69010820
1273464000000|2010-05-10 04:00:00|6542|6542|6523|6523|6575|6575|6452|6452|38337509
1273550400000|2010-05-11 04:00:00|6462|6462|6446|6446|6500|6500|6423|6423|29802309
1273636800000|2010-05-12 04:00:00|6464|6464|6491|6491|6534|6534|6450|6450|25390811
1273723200000|2010-05-13 04:00:00|6487|6487|6474|6474|6527|6527|6432|6432|26794346
1273809600000|2010-05-14 04:00:00|6450|6450|6360|6360|6473|6473|6291|6291|38815331
1274068800000|2010-05-17 04:00:00|6374|6374|6327|6327|6388|6388|6226|6226|31928915
1274155200000|2010-05-18 04:00:00|6405|6405|6279|6279|6427|6427|6242|6242|34467570
1274241600000|2010-05-19 04:00:00|6246|6246|6245|6245|6294|6294|6200|6200|36725938
1274328000000|2010-05-20 04:00:00|6147|6147|6033|6033|6168|6168|6021|6021|57201198
1274414400000|2010-05-21 04:00:00|5916|5916|6088|6088|6095|6095|5916|5916|52809163
1274673600000|2010-05-24 04:00:00|6074|6074|6019|6019|6100|6100|6013|6013|27873507
1274760000000|2010-05-25 04:00:00|5899|5899|5971|5971|5978|5978|5846|5846|50541737
1274846400000|2010-05-26 04:00:00|6008|6008|5931|5931|6046|6046|5912|5912|34031879
1274932800000|2010-05-27 04:00:00|6050|6050|6146|6146|6155|6155|6010|6010|31913643
1275019200000|2010-05-28 04:00:00|6121|6121|6046|6046|6167|6167|6028|6028|32081293
1275364800000|2010-06-01 04:00:00|6038|6038|5925|5925|6086|6086|5914|5914|32977399
1275451200000|2010-06-02 04:00:00|5951|5951|6077|6077|6080|6080|5923.3|5923.3|28670754
1275537600000|2010-06-03 04:00:00|6123|6123|6156|6156|6201|6201|6060|6060|32385588
1275624000000|2010-06-04 04:00:00|6074|6074|5952.5|5952.5|6105|6105|5928.95|5928.95|45019194
1275883200000|2010-06-07 04:00:00|5998|5998|5930|5930|6041|6041|5920|5920|28391757
1275969600000|2010-06-08 04:00:00|5962|5962|6124|6124|6144|6144|5938|5938|48460641
1276056000000|2010-06-09 04:00:00|6158|6158|6003|6003|6160|6160|5982|5982|31693111
1276142400000|2010-06-10 04:00:00|6150|6150|6189|6189|6200|6200|6116|6116|33020032
1276228800000|2010-06-11 04:00:00|6168|6168|6186|6186|6192|6192|6118|6118|21228425
1276488000000|2010-06-14 04:00:00|6206|6206|6137|6137|6246|6246|6132|6132|24667871
1276574400000|2010-06-15 04:00:00|6189|6189|6251|6251|6257|6257|6149|6149|24534067
1276660800000|2010-06-16 04:00:00|6197|6197|6251|6251|6262|6262|6190|6190|20654228
1276747200000|2010-06-17 04:00:00|6242|6242|6260|6260|6270|6270|6195|6195|23311211
1276833600000|2010-06-18 04:00:00|6278|6278|6310|6310|6337|6337|6240|6240|32749227
1277092800000|2010-06-21 04:00:00|6409.999|6409.999|6313|6313|6450|6450|6285|6285|24878330
1277179200000|2010-06-22 04:00:00|6313|6313|6194|6194|6320|6320|6179|6179|26148097
1277265600000|2010-06-23 04:00:00|6171|6171|6110|6110|6226|6226|6090|6090|38059717
1277352000000|2010-06-24 04:00:00|6082|6082|6007|6007|6120|6120|5987|5987|34188932
1277438400000|2010-06-25 04:00:00|6015|6015|5910|5910|6024|6024|5910|5910|118023466
1277697600000|2010-06-28 04:00:00|5931|5931|5847|5847|5939|5939|5847|5847|43023951
1277784000000|2010-06-29 04:00:00|5800|5800|5729|5729|5809|5809|5700|5700|52536867
1277870400000|2010-06-30 04:00:00|5733|5733|5707|5707|5773|5773|5692|5692|43944855
1277956800000|2010-07-01 04:00:00|5698|5698|5661|5661|5727|5727|5617|5617|47753899
1278043200000|2010-07-02 04:00:00|5685|5685|5657|5657|5699|5699|5594|5594|32767900
1278388800000|2010-07-06 04:00:00|5717|5717|5746|5746|5759|5759|5677|5677|36915138
1278475200000|2010-07-07 04:00:00|5737|5737|5843|5843|5845|5845|5726|5726|41797119
1278561600000|2010-07-08 04:00:00|5913|5913|5881|5881|5920|5920|5813|5813|40434594
1278648000000|2010-07-09 04:00:00|5876|5876|5878|5878|5901|5901|5830|5830|25978679
1278907200000|2010-07-12 04:00:00|5829|5829|5894|5894|5894|5894|5820|5820|23516457
1278993600000|2010-07-13 04:00:00|5960|5960|5942|5942|5972|5972|5904|5904|30514190
1279080000000|2010-07-14 04:00:00|5922|5922|5926|5926|5934|5934|5862|5862|26063778
1279166400000|2010-07-15 04:00:00|5936|5936|5927|5927|5949|5949|5859|5859|24741781
1279252800000|2010-07-16 04:00:00|5884|5884|5796|5796|5911|5911|5781|5781|35805631
1279512000000|2010-07-19 04:00:00|5833|5833|5843|5843|5874|5874|5810|5810|20959968
1279598400000|2010-07-20 04:00:00|5768|5768|5895|5895|5899|5899|5767|5767|23810042
1279684800000|2010-07-21 04:00:00|5913|5913|5817|5817|5913|5913|5760|5760|26859671
1279771200000|2010-07-22 04:00:00|5871|5871|5938|5938|5979|5979|5866|5866|27052368
1279857600000|2010-07-23 04:00:00|5926|5926|5972|5972|5981|5981|5880|5880|19285325
1280116800000|2010-07-26 04:00:00|6010|6009|6041|6040|6044|6043|6003|6002|6523672
1280203200000|2010-07-27 04:00:00|6040|6039|6078|6077|6090|6089|6039|6038|15047068
1280289600000|2010-07-28 04:00:00|6079|6078|6100|6099|6127|6126|6075|6072|15352011
1280376000000|2010-07-29 04:00:00|6099|6100|6043|6042|6188|6187|6030|6029|23017724
1280462400000|2010-07-30 04:00:00|6044|6043|5987|5986|6051|6050|5961|5960|18005131
1280721600000|2010-08-02 04:00:00|5988|5987|6198|6197|6204|6203|5970|5969|19656236
1280808000000|2010-08-03 04:00:00|6197|6196|6251|6250|6299|6299|6189|6187|20626833
1280894400000|2010-08-04 04:00:00|6252|6251|6267|6266|6288|6288|6228|6227|13845838
1280980800000|2010-08-05 04:00:00|6266|6265|6258|6257|6277|6276|6186|6185|13598668
1281067200000|2010-08-06 04:00:00|6191.999|6191.999|6197|6197|6250|6250|6125|6125|23097793
1281326400000|2010-08-09 04:00:00|6267|6197|6247|6246|6267|6266|6219|6197|8604450
1281412800000|2010-08-10 04:00:00|6248|6247|6198|6197|6248|6247|6146|6145|15142349
1281499200000|2010-08-11 04:00:00|6197|6196|6045|6044|6201|6200|6020|6020|16034311
1281585600000|2010-08-12 04:00:00|6044|6043|6024|6023|6056|6055|5958|5956|12395283
1281672000000|2010-08-13 04:00:00|5996|5996|5991|5991|6045|6045|5980|5980|14656220
1281931200000|2010-08-16 04:00:00|5998|5926|5980|5979|5998|5998|5926|5925|8918227
1282017600000|2010-08-17 04:00:00|5981|5980|6084|6083|6116|6115|5979|5978|12281752
1282104000000|2010-08-18 04:00:00|6083|6082|6022|6021|6086|6082|5964|5963|13762987
1282190400000|2010-08-19 04:00:00|6021|6020|5932|5931|6028|6027|5891|5890|14072499
1282276800000|2010-08-20 04:00:00|5898|5894|5898|5892|5899|5899|5894|5888|21013035
1282536000000|2010-08-23 04:00:00|5899|5893|5954|5953|6005|6004|5891|5889|13752607
1282622400000|2010-08-24 04:00:00|5955|5954|5887|5886|5960|5959|5885|5884|17269082
1282708800000|2010-08-25 04:00:00|5886|5885|5896|5895|5910|5909|5842|5841|13799967
1282795200000|2010-08-26 04:00:00|5897|5896|5871|5870|5950|5949|5834|5833|14047299
1282881600000|2010-08-27 04:00:00|5985|5872|5985|5980|5985|5996|5985|5805|28279561
1283140800000|2010-08-30 04:00:00|5992|5985|5913|5912|5992|5989|5913|5912|8100345
1283227200000|2010-08-31 04:00:00|5912|5911|5904|5903|5954|5953|5850|5850|17012535
1283313600000|2010-09-01 04:00:00|5905|5904|6076|6075|6096|6095|5901|5900|17844945
1283400000000|2010-09-02 04:00:00|6077|6076|6100|6099|6102|6102|6037|6036|13468943
1283486400000|2010-09-03 04:00:00|6101|6100|6117|6116|6160|6158|6076|6075|14499318
1283832000000|2010-09-07 04:00:00|6116|6115|6058|6057|6141|6134|6046|5950|12277113
1283918400000|2010-09-08 04:00:00|6057|6056|6067|6066|6126|6125|6054|6053|11147959
1284004800000|2010-09-09 04:00:00|6066|6065|6103|6102|6160|6152|6064|6063|10101075
1284091200000|2010-09-10 04:00:00|6104|6103|6116|6115|6148|6143|6096|6095|10212997
1284350400000|2010-09-13 04:00:00|6115|6114|6096|6095|6254|6161|6054|5950|15326280
1284436800000|2010-09-14 04:00:00|6097|6096|6112|6111|6134|6133|6075|6074|12088063
1284523200000|2010-09-15 04:00:00|6111|6110|6099|6098|6113|6112|6037|6036|12034719
1284609600000|2010-09-16 04:00:00|6100|6099|6091|6090|6103|6102|6046|6045|10766726
1284696000000|2010-09-17 04:00:00|6082|6081|6081|6080|6093|6092|6063|6062|4831115
1284955200000|2010-09-20 04:00:00|6082|6081|6177|6176|6182|6181|6080|6075|15343955
1285041600000|2010-09-21 04:00:00|6176|6175|6162|6161|6189|6189|6126|6125|14630284
1285128000000|2010-09-22 04:00:00|6161|6160|6155|6154|6200|6199|6142|6141|12749463
1285214400000|2010-09-23 04:00:00|6127|6126|6106|6105|6128|6127|6091|6090|2188888
1285300800000|2010-09-24 04:00:00|6151|6151|6175|6175|6213|6213|6136|6136|25145291
1285560000000|2010-09-27 04:00:00|6199|6199|6171|6171|6207.68|6207.68|6168|6168|16642792
1285646400000|2010-09-28 04:00:00|6163|6163|6206|6206|6226|6226|6127|6127|18809447
1285732800000|2010-09-29 04:00:00|6184|6175|6140|6139|6203|6202|6128|6127|13996089
1285819200000|2010-09-30 04:00:00|6141|6140|6191|6190|6244|6243|6141|6140|16784844
1285905600000|2010-10-01 04:00:00|6232|6232|6254|6254|6258|6258|6180|6180|24167036
1286164800000|2010-10-04 04:00:00|6252|6239|6206|6205|6273|6272|6185|6184|11163477
1286251200000|2010-10-05 04:00:00|6207|6206|6328|6327|6340|6339|6204|6203|17113057
1286337600000|2010-10-06 04:00:00|6329|6328|6378|6377|6388|6387|6321|6320|14492890
1286424000000|2010-10-07 04:00:00|6379|6378|6382|6381|6400|6399|6338|6337|13181714
1286510400000|2010-10-08 04:00:00|6381|6380|6438|6429|6453|6452|6364|6362|15596710
1286769600000|2010-10-11 04:00:00|6441|6428|6449|6448|6481|6480|6432|6380|8794812
1286856000000|2010-10-12 04:00:00|6448|6447|6477|6476|6489|6488|6394|6393|13837973
1286942400000|2010-10-13 04:00:00|6476|6475|6498|6497|6530|6529|6457|6456|15965649
1287028800000|2010-10-14 04:00:00|6499|6498|6523|6522|6545|6544|6489|6488|11460412
1287115200000|2010-10-15 04:00:00|6564|6564|6519|6519|6565|6565|6482|6482|25505400
1287374400000|2010-10-18 04:00:00|6532|6526|6626|6625|6654|6653|6504|6503|14897359
1287460800000|2010-10-19 04:00:00|6627|6626|6506|6505|6630|6629|6460|6459|16858209
1287547200000|2010-10-20 04:00:00|6507|6506|6602|6601|6640|6639|6502|6501|13286801
1287633600000|2010-10-21 04:00:00|6601|6600|6628|6627|6680|6679|6566|6565|14186824
1287720000000|2010-10-22 04:00:00|6627|6626|6629|6628|6655|6654|6614|6611|8941972
1287979200000|2010-10-25 04:00:00|6630|6629|6635|6634|6681|6680|6625|6624|10455989
1288065600000|2010-10-26 04:00:00|6634|6633|6640|6639|6657|6656|6584|6581|11768003
1288152000000|2010-10-27 04:00:00|6639|6638|6567|6566|6653|6652|6509|6508|16713682
1288238400000|2010-10-28 04:00:00|6568|6567|6628|6627|6670|6669|6566|6565|14106862
1288324800000|2010-10-29 04:00:00|6610|6610|6649|6649|6656|6656|6599|6599|19270797
1288584000000|2010-11-01 04:00:00|6691|6690|6694|6693|6720|6719|6663|6662|1979718
1288670400000|2010-11-02 04:00:00|6740|6740|6783|6782|6825|6824|6728|6727|2671003
1288756800000|2010-11-03 04:00:00|6816|6815|6787|6786|6824|6823|6746|6740|1592542
1288843200000|2010-11-04 04:00:00|6841|6839|6939|6939|6961|6960|6830|6829|21184133
1288929600000|2010-11-05 04:00:00|6960|6952|7000|6999|7000|6999|6940|6938|19272438
1289192400000|2010-11-08 05:00:00|6954|6951|7035|7034|7042|7041|6949|6944|14981275
1289278800000|2010-11-09 05:00:00|7018|7016|7071|7068|7111|7110|7013|7012|23911697
1289365200000|2010-11-10 05:00:00|7099|7096|7113|7112|7116|7115|7016|7015|18210880
1289451600000|2010-11-11 05:00:00|7099|7097|7190|7189|7190|7189|7092|7087|16404537
1289538000000|2010-11-12 05:00:00|7138|7125|7102|7102|7140|7139|7043|7042|17680177
1289797200000|2010-11-15 05:00:00|7102|7083|7050|7049|7122|7121|7045|7044|11713731
1289883600000|2010-11-16 05:00:00|6976|6969|6898|6898|6982|6977|6857|6856|17895038
1289970000000|2010-11-17 05:00:00|6897|6886|6903|6901|6938|6938|6857|6856|11733304
1290056400000|2010-11-18 05:00:00|6971|6963|7031|7030|7038|7038|6965|6963|11845805
1290142800000|2010-11-19 05:00:00|7016|7011|7055|7054|7059|7058|6937|6936|13561984
1290402000000|2010-11-22 05:00:00|7015|7009|7018|7018|7030|7029|6879|6879|12518319
1290488400000|2010-11-23 05:00:00|6883|6871|6903|6903|6915|6914|6832|6831|14948535
1290574800000|2010-11-24 05:00:00|6933|6919|6989|6989|7000|6999|6924|6919|11878520
1290747600000|2010-11-26 05:00:00|6932|6921|6922|6914|6943|6942|6892|6890|4805682
1291006800000|2010-11-29 05:00:00|6885|6872|6945|6944|6964|6963|6831|6830|13111431
1291093200000|2010-11-30 05:00:00|6858|6851|6959|6958|6975|6974|6833|6832|15861223
1291179600000|2010-12-01 05:00:00|7050|7046|7127|7122|7149|7148|7045|7041|18146067
1291266000000|2010-12-02 05:00:00|7125|7110|7145|7144|7166|7165|7096|7095|14760576
1291352400000|2010-12-03 05:00:00|7113|7096|7118|7117|7133|7129|7089|7088|12952042
1291611600000|2010-12-06 05:00:00|7128|7124|7134|7132|7160|7159|7106|7105|10675561
1291698000000|2010-12-07 05:00:00|7195|7192|7149|7147|7218|7217|7143|7142|16171043
1291784400000|2010-12-08 05:00:00|7190|7185|7186|7185|7221|7221|7149|7148|14760646
1291870800000|2010-12-09 05:00:00|7205|7203|7205|7183|7215|7214|7133|7132|12643430
1291957200000|2010-12-10 05:00:00|7206|7196|7215|7213|7218|7217|7162|7162|12014588
1292216400000|2010-12-13 05:00:00|7240|7238|7239|7238|7275|7274|7207|7206|14553554
1292302800000|2010-12-14 05:00:00|7227|7217|7221|7219|7250|7249|7194|7193|14442833
1292389200000|2010-12-15 05:00:00|7200|7185|7191|7190|7231|7230|7180|7179|11186795
1292475600000|2010-12-16 05:00:00|7203|7192|7229|7210|7233|7232|7159|7156|12035763
1292562000000|2010-12-17 05:00:00|7219|7218|7218|7217|7239|7238|7179|7178|14449687
1292821200000|2010-12-20 05:00:00|7231|7227|7222|7221|7250|7249|7189|7188|10380386
1292907600000|2010-12-21 05:00:00|7249|7244|7274|7273|7295|7294|7224|7223|15447517
1292994000000|2010-12-22 05:00:00|7297|7293|7281|7280|7299|7298|7266|7265|8550474
1293080400000|2010-12-23 05:00:00|7296|7294|7317|7317|7320|7319|7284|7283|7522042
1293426000000|2010-12-27 05:00:00|7289|7278|7302|7301|7330|7329|7282|7278|6230303
1293512400000|2010-12-28 05:00:00|7308|7302|7355|7347|7356|7355|7297|7296|8652302
1293598800000|2010-12-29 05:00:00|7345|7340|7343|7341|7369|7368|7335|7334|7348210
1293685200000|2010-12-30 05:00:00|7337|7327|7337|7336|7350|7349|7306|7305|7127941
1293771600000|2010-12-31 05:00:00|7331|7330|7316|7316|7351|7350|7303|7302|9019931
1294030800000|2011-01-03 05:00:00|7374|7372|7452|7451|7480|7479|7364|7363|16380909
1294117200000|2011-01-04 05:00:00|7487|7480|7492|7490|7495|7494|7443|7442|14285726
1294203600000|2011-01-05 05:00:00|7471|7466|7477|7465|7487|7486|7415|7414|11081410
1294290000000|2011-01-06 05:00:00|7492|7490|7530|7511|7543|7542|7468|7467|16056325
1294376400000|2011-01-07 05:00:00|7512|7509|7560|7558|7590|7589|7511|7509|13015535
1294635600000|2011-01-10 05:00:00|7522|7520|7513|7512|7527|7522|7459|7458|13385643
1294722000000|2011-01-11 05:00:00|7502|7501|7570|7569|7587|7586|7502|7501|9637339
1294808400000|2011-01-12 05:00:00|7598|7597|7660|7657|7662|7661|7567|7566|11915660
1294894800000|2011-01-13 05:00:00|7675|7663|7671|7670|7684|7682|7599|7598|14755010
1294981200000|2011-01-14 05:00:00|7668|7660|7785|7784|7800|7799|7653|7650|16399478
1295326800000|2011-01-18 05:00:00|7790|7782|7870|7870|7886|7885|7774|7772|14565194
1295413200000|2011-01-19 05:00:00|7868|7864|7827|7826|7893|7892|7814|7813|14595845
1295499600000|2011-01-20 05:00:00|7806|7798|7783|7772|7817|7816|7678|7677|19428705
1295586000000|2011-01-21 05:00:00|7826|7821|7901|7901|7909|7908|7812|7805|15182172
1295845200000|2011-01-24 05:00:00|7883|7879|7859|7858|7918|7917|7810|7809|15847171
1295931600000|2011-01-25 05:00:00|7830|7820|7870|7869|7899|7898|7793|7793|14272592
1296018000000|2011-01-26 05:00:00|7878|7865|7957|7956|7986|7985|7851|7849|17799827
1296104400000|2011-01-27 05:00:00|7986|7983|7988|7987|7998|7997|7934|7933|11869797
1296190800000|2011-01-28 05:00:00|7982|7975|7901|7900|7989|7988|7888|7887|17819960
1296450000000|2011-01-31 05:00:00|7996|7995|8071|8070|8082|8081|7902|7900|22776080
1296536400000|2011-02-01 05:00:00|8118|8111|8389|8387|8396|8395|8106|8104|30729325
1296622800000|2011-02-02 05:00:00|8366|8354|8341|8340|8399|8398|8327|8326|12782640
1296709200000|2011-02-03 05:00:00|8320|8319|8344|8342|8355|8354|8247|8246|13695936
1296795600000|2011-02-04 05:00:00|8336|8323|8326|8324|8352|8350|8286|8285|11251490
1297054800000|2011-02-07 05:00:00|8357|8341|8391|8390|8400|8399|8345|8336|10359087
1297141200000|2011-02-08 05:00:00|8350|8342|8298|8297|8357|8355|8266|8265|12217122
1297227600000|2011-02-09 05:00:00|8252|8245|8255|8253|8280|8279|8178|8177|10231055
1297314000000|2011-02-10 05:00:00|8172|8168|8317|8315|8331|8330|8163|8161|14240513
1297400400000|2011-02-11 05:00:00|8243|8235|8286|8284|8342|8341|8229|8226|10691924
1297659600000|2011-02-14 05:00:00|8211|8207|8490|8489|8511|8510|8190|8189|26101073
1297746000000|2011-02-15 05:00:00|8482|8476|8297|8296|8489|8488|8268|8267|17936231
1297832400000|2011-02-16 05:00:00|8328|8326|8367|8366|8386|8385|8287|8286|11473775
1297918800000|2011-02-17 05:00:00|8397|8381|8384|8383|8397|8393|8306|8305|12269856
1298005200000|2011-02-18 05:00:00|8404|8388|8449|8448|8450|8449|8352|8351|11227697
1298350800000|2011-02-22 05:00:00|8500|8499|8544|8543|8669|8668|8474|8473|93319455
1298437200000|2011-02-23 05:00:00|8608|8595|8712|8710|8823|8822|8548|8547|134412138
1298523600000|2011-02-24 05:00:00|8735|8731|8598|8598|8754|8753|8547|8547|95215180
1298610000000|2011-02-25 05:00:00|8596|8573|8537|8536|8624|8623|8530|8529|62791916
1298869200000|2011-02-28 05:00:00|8598|8587|8571|8570|8657|8656|8550|8549|18365480
1298955600000|2011-03-01 05:00:00|8647|8638|8484|8481|8650|8649|8472|8471|20321634
1299042000000|2011-03-02 05:00:00|8475|8459|8506|8505|8528|8527|8356|8355|15478447
1299128400000|2011-03-03 05:00:00|8546|8531|8580|8579|8595|8594|8507|8505|13781039
1299214800000|2011-03-04 05:00:00|8593|8582|8502|8501|8600|8599|8471|8470|16490084
1299474000000|2011-03-07 05:00:00|8595|8578|8481|8480|8609|8608|8470|8469|15291786
1299560400000|2011-03-08 05:00:00|8474|8451|8459|8458|8511|8511|8376|8375|14964864
1299646800000|2011-03-09 05:00:00|8413|8402|8440|8439|8456|8455|8357|8356|11581629
1299733200000|2011-03-10 05:00:00|8376|8350|8142|8141|8376|8357|8121|8120|22828555
1299819600000|2011-03-11 05:00:00|8103|8093|8212|8211|8292|8291|8040|8028|14838276
1300075200000|2011-03-14 04:00:00|8207|8205|8236|8235|8265|8261|8147|8146|13518310
1300161600000|2011-03-15 04:00:00|8034|8016|8144|8139|8209|8208|7980|7979|19924477
1300248000000|2011-03-16 04:00:00|8129|8104|7932|7931|8181|8180|7881|7880|29905496
1300334400000|2011-03-17 04:00:00|8051|8038|8114|8113|8150|8149|8025|8022|18491148
1300420800000|2011-03-18 04:00:00|8192|8184|8111|8110|8233|8232|8102|8101|15665723
1300680000000|2011-03-21 04:00:00|8197|8191|8287|8284|8333|8332|8189|8185|15069430
1300766400000|2011-03-22 04:00:00|8308|8292|8254|8253|8323|8322|8234|8233|13095640
1300852800000|2011-03-23 04:00:00|8280|8261|8263|8262|8300|8298|8201|8200|13049321
1300939200000|2011-03-24 04:00:00|8282|8278|8275|8274|8347|8346|8256|8255|14693435
1301025600000|2011-03-25 04:00:00|8299|8295|8363|8362|8393|8392|8283|8282|13932933
1301284800000|2011-03-28 04:00:00|8387|8376|8349|8348|8401|8400|8345|8344|11422309
1301371200000|2011-03-29 04:00:00|8330|8316|8329|8328|8389|8388|8262|8261|13742477
1301457600000|2011-03-30 04:00:00|8386|8376|8445|8444|8486|8486|8353|8351|13610023
1301544000000|2011-03-31 04:00:00|8483|8478|8419|8417|8494|8492|8412|8411|11270762
1301630400000|2011-04-01 04:00:00|8479|8471|8465|8464|8484|8484|8417|8416|13278192
1301889600000|2011-04-04 04:00:00|8426|8420|8485|8484|8493|8492|8410|8409|11029681
1301976000000|2011-04-05 04:00:00|8468|8462|8547|8545|8594|8593|8456|8455|14780310
1302062400000|2011-04-06 04:00:00|8580|8567|8520|8519|8589|8588|8497|8496|11394402
1302148800000|2011-04-07 04:00:00|8519|8508|8575|8574|8579|8578|8493|8491|13919902
1302235200000|2011-04-08 04:00:00|8596|8591|8595|8594|8623|8622|8537|8536|13878828
1302494400000|2011-04-11 04:00:00|8595|8591|8519|8518|8615|8614|8479|8478|11126504
1302580800000|2011-04-12 04:00:00|8420|8415|8319|8318|8426|8422|8268|8267|17328760
1302667200000|2011-04-13 04:00:00|8372|8343|8317|8316|8395|8393|8257|8256|12892640
1302753600000|2011-04-14 04:00:00|8250|8242|8348|8347|8385|8384|8240|8237|13492085
1302840000000|2011-04-15 04:00:00|8394|8377|8431|8429|8448|8447|8337|8336|11384919
1303099200000|2011-04-18 04:00:00|8316|8294|8312|8311|8347|8346|8244|8243|12521148
1303185600000|2011-04-19 04:00:00|8301|8288|8378|8377|8399|8398|8301|8288|10568331
1303272000000|2011-04-20 04:00:00|8507|8499|8564|8562|8569|8568|8488|8487|13143055
1303358400000|2011-04-21 04:00:00|8578|8565|8633|8632|8643|8642|8559|8555|10669911
1303704000000|2011-04-25 04:00:00|8630|8623|8625|8624|8650|8649|8590|8589|8182345
1303790400000|2011-04-26 04:00:00|8648|8640|8742|8741|8749|8748|8627|8626|13840959
1303876800000|2011-04-27 04:00:00|8750|8739|8783|8782|8790|8789|8630|8629|15982597
1303963200000|2011-04-28 04:00:00|8716|8705|8730|8729|8750|8749|8654|8653|16090460
1304049600000|2011-04-29 04:00:00|8734|8727|8799|8799|8800|8799|8704|8703|12887903
1304308800000|2011-05-02 04:00:00|8807|8800|8696|8694|8807|8801|8648|8647|15487279
1304395200000|2011-05-03 04:00:00|8651|8644|8561|8560|8679|8678|8505|8504|15946344
1304481600000|2011-05-04 04:00:00|8538|8533|8480|8479|8560|8559|8391|8390|20218976
1304568000000|2011-05-05 04:00:00|8360|8351|8266|8265|8399|8398|8160|8158|24325977
1304654400000|2011-05-06 04:00:00|8340|8325|8268|8268|8410|8409|8186|8185|23206889
1304913600000|2011-05-09 04:00:00|8313|8310|8319|8318|8372|8371|8217|8216|15357919
1305000000000|2011-05-10 04:00:00|8319|8304|8335|8334|8376|8375|8251|8250|14262367
1305086400000|2011-05-11 04:00:00|8256|8250|8110|8109|8270|8268|8044|8043|21556570
1305172800000|2011-05-12 04:00:00|8069|8062|8103|8102|8159|8158|7942|7941|19865670
1305259200000|2011-05-13 04:00:00|8137|8128|8087|8086|8177|8176|8024|8022|15243960
1305518400000|2011-05-16 04:00:00|8043|8033|8027|8026|8128|8127|8013|8012|13635007
1305604800000|2011-05-17 04:00:00|8000|7987|8043|8042|8079|8078|7961|7960|16123957
1305691200000|2011-05-18 04:00:00|8089|8073|8176|8175|8227|8226|8044|8043|15095119
1305777600000|2011-05-19 04:00:00|8234|8223|8231|8230|8259|8258|8135|8134|12606812
1305864000000|2011-05-20 04:00:00|8217|8207|8155|8154|8225|8224|8091|8090|15433288
1306123200000|2011-05-23 04:00:00|8020|8019|8069|8068|8102|8101|8008|8007|13857038
1306209600000|2011-05-24 04:00:00|8106|8096|8132|8131|8212|8210|8095|8093|12812541
1306296000000|2011-05-25 04:00:00|8103|8096|8199|8198|8253|8252|8085|8084|15666109
1306382400000|2011-05-26 04:00:00|8169|8153|8243|8240|8257|8256|8120|8119|14424352
1306468800000|2011-05-27 04:00:00|8277|8270|8262|8258|8313|8312|8215|8214|9607016
1306814400000|2011-05-31 04:00:00|8329|8323|8347|8346|8375|8374|8273|8272|14726341
1306900800000|2011-06-01 04:00:00|8360|8347|8204|8203|8365|8363|8177|8176|16456308
1306987200000|2011-06-02 04:00:00|8186|8176|8134|8132|8233|8230|8066|8065|16258807
1307073600000|2011-06-03 04:00:00|8026|8018|8119|8118|8180|8179|8024|8014|14359264
1307332800000|2011-06-06 04:00:00|8092|8084|8031|8030|8120|8119|8008|8007|13352181
1307419200000|2011-06-07 04:00:00|8071|8061|8000|7999|8109|8108|7998|7997|13009693
1307505600000|2011-06-08 04:00:00|8071|8068|8079|8079|8188|8186|8057|8052|21023100
1307592000000|2011-06-09 04:00:00|8131|8120|8121|8121|8168|8167|8097|8096|14979413
1307678400000|2011-06-10 04:00:00|8095|8083|7979|7978|8095|8091|7973|7972|15881259
1307937600000|2011-06-13 04:00:00|8000|7997|7925|7925|8060|8059|7885|7884|15679024
1308024000000|2011-06-14 04:00:00|8005|7992|8040|8038|8083|8082|7994|7992|12828101
1308110400000|2011-06-15 04:00:00|7948|7946|7867|7866|7989|7988|7837|7836|19052598
1308196800000|2011-06-16 04:00:00|7861|7854|7922|7922|7951|7950|7834|7833|15814490
1308283200000|2011-06-17 04:00:00|7985|7973|7907|7906|7994|7992|7875|7874|14840654
1308542400000|2011-06-20 04:00:00|7869|7862|7970|7970|7995|7994|7863|7861|13543250
1308628800000|2011-06-21 04:00:00|8023|8013|8060|8059|8113|8112|8003|8000|15321713
1308715200000|2011-06-22 04:00:00|8017|8006|7984|7983|8067|8066|7958|7957|16310660
1308801600000|2011-06-23 04:00:00|7865|7854|7850|7849|7873|7864|7723|7723|26930742
1308888000000|2011-06-24 04:00:00|7858|7855|7707|7707|7863|7861|7703|7702|20001570
1309147200000|2011-06-27 04:00:00|7690|7688|7792|7791|7847|7846|7673|7672|17087224
1309233600000|2011-06-28 04:00:00|7859|7850|7960|7959|7966|7965|7838|7836|15700752
1309320000000|2011-06-29 04:00:00|7991|7985|8027|8026|8050|8049|7922|7921|16388103
1309406400000|2011-06-30 04:00:00|8039|8027|8132|8131|8141|8140|8039|8027|16559536
1309492800000|2011-07-01 04:00:00|8120|8115|8201|8200|8209|8208|8059|8058|15082884
1309752000000|2011-07-04 04:00:00|||||||||596
1309838400000|2011-07-05 04:00:00|8139|8128|8162|8161|8212|8211|8126|8125|15984910
1309924800000|2011-07-06 04:00:00|8161|8142|8156|8156|8164|8163|8086|8085|13139589
1310011200000|2011-07-07 04:00:00|8226|8216|8240|8239|8260|8259|8187|8186|15301754
1310097600000|2011-07-08 04:00:00|8168|8159|8243|8242|8254|8253|8147|8146|15914488
1310356800000|2011-07-11 04:00:00|8129|8120|8193|8190|8212|8211|8112|8111|18095720
1310443200000|2011-07-12 04:00:00|8161|8150|8192|8191|8301|8300|8160|8149|19659761
1310529600000|2011-07-13 04:00:00|8219|8208|8251|8250|8347|8346|8216|8204|27619247
1310616000000|2011-07-14 04:00:00|8298|8292|8223|8222|8311|8309|8211|8210|17577037
1310702400000|2011-07-15 04:00:00|8254|8242|8304|8299|8309|8308|8226|8225|17458211
1310961600000|2011-07-18 04:00:00|8235|8228|8264|8263|8285|8284|8208|8207|14897880
1311048000000|2011-07-19 04:00:00|8290|8283|8360|8359|8376|8375|8282|8280|13676431
1311134400000|2011-07-20 04:00:00|8390|8381|8333|8332|8390|8385|8319|8318|10884150
1311220800000|2011-07-21 04:00:00|8394|8390|8505|8504|8524|8523|8375|8374|18315551
1311307200000|2011-07-22 04:00:00|8524|8515|8521|8520|8541|8540|8454|8453|11086578
1311566400000|2011-07-25 04:00:00|8435|8429|8459|8458|8513|8512|8423|8422|11896336
1311652800000|2011-07-26 04:00:00|8475|8467|8438|8437|8510|8509|8405|8404|13276253
1311739200000|2011-07-27 04:00:00|8382|8378|8337|8337|8425|8424|8326|8324|16722126
1311825600000|2011-07-28 04:00:00|8180|8161|8147|8146|8245|8244|8116|8115|21668841
1311912000000|2011-07-29 04:00:00|8080|8064|7979|7978|8089|8088|7977|7976|21155553
1312171200000|2011-08-01 04:00:00|8101|8092|7955|7953|8117|8108|7875|7874|19751319
1312257600000|2011-08-02 04:00:00|7908|7899|7783|7782|7961|7960|7783|7782|25300404
1312344000000|2011-08-03 04:00:00|7809|7802|7773|7772|7811|7810|7647|7646|24534219
1312430400000|2011-08-04 04:00:00|7692|7672|7388|7387|7714|7713|7352|7351|37841835
1312516800000|2011-08-05 04:00:00|7505|7497|7479|7478|7580|7579|7208|7207|42786016
1312776000000|2011-08-08 04:00:00|7279|7262|7019|7017|7345|7344|6991|6990|52088698
1312862400000|2011-08-09 04:00:00|7114|7110|7172|7166|7172|7171|6703|6702|54480697
1312948800000|2011-08-10 04:00:00|7086|7056|6798|6797|7099|7094|6748|6747|42874397
1313035200000|2011-08-11 04:00:00|6877|6869|7142|7141|7240.2|7240|6863|6857|43277713
1313121600000|2011-08-12 04:00:00|7235|7223|7204|7203|7310|7309|7161|7160|27942750
1313380800000|2011-08-15 04:00:00|7296|7286|7428|7428|7438|7437|7284|7282|19705916
1313467200000|2011-08-16 04:00:00|7336|7315|7353|7353|7433|7432|7286|7285|22823701
1313553600000|2011-08-17 04:00:00|7448|7439|7414|7413|7475|7474|7351|7350|15817698
1313640000000|2011-08-18 04:00:00|7243|7222|7093|7092|7279|7277|7022|7021|30450871
1313726400000|2011-08-19 04:00:00|7007|7006|6980|6979|7198|7197|6968|6967|31744102
1313985600000|2011-08-22 04:00:00|7204|7192|7019|7017|7209|7201|6959|6958|23436528
1314072000000|2011-08-23 04:00:00|7060|7054|7361|7360|7380|7379|7060|7054|32539870
1314158400000|2011-08-24 04:00:00|7317|7306|7354|7353|7386|7385|7228|7227|18707980
1314244800000|2011-08-25 04:00:00|7370|7362|7176|7174|7392|7390|7130|7129|23609096
1314331200000|2011-08-26 04:00:00|7109|7088|7261|7259|7300|7299|7023|7020|22976086
1314590400000|2011-08-29 04:00:00|7337|7325|7411|7409|7422|7421|7299|7298|15564410
1314676800000|2011-08-30 04:00:00|7348|7342|7388|7387|7440|7439|7298|7297|19893193
1314763200000|2011-08-31 04:00:00|7449|7434|7398|7396|7488|7487|7334|7333|23593744
1314849600000|2011-09-01 04:00:00|7421|7414|7352|7351|7486|7485|7346|7345|20155756
1314936000000|2011-09-02 04:00:00|7222|7211|7216|7216|7269|7268|7151|7150|17273586
1315281600000|2011-09-06 04:00:00|6998|6991|7115|7115|7132|7131|6992|6990|22328239
1315368000000|2011-09-07 04:00:00|7222|7212|7359|7358|7364|7364|7176|7175|18338617
1315454400000|2011-09-08 04:00:00|7340|7328|7284|7283|7434|7433|7255|7254|19284315
1315540800000|2011-09-09 04:00:00|7211|7210|7107|7106|7258|7257|7060|7059|23485084
1315800000000|2011-09-12 04:00:00|7055|7032|7186|7185|7188|7187|6987|6986|23325220
1315886400000|2011-09-13 04:00:00|7178|7168|7165|7163|7199|7198|7081|7080|20220796
1315972800000|2011-09-14 04:00:00|7204|7191|7265|7264|7375|7374|7117|7116|22771732
1316059200000|2011-09-15 04:00:00|7344|7334|7404|7403|7407|7406|7269|7268|18892978
1316145600000|2011-09-16 04:00:00|7439|7431|7458|7457|7475|7474|7358|7357|26062758
1316404800000|2011-09-19 04:00:00|7303|7290|7371|7370|7410|7409|7251|7250|17092902
1316491200000|2011-09-20 04:00:00|7390|7379|7408|7406|7498|7497|7344|7343|17496598
1316577600000|2011-09-21 04:00:00|7388|7366|7186|7185|7430|7427|7185|7185|20500675
1316664000000|2011-09-22 04:00:00|7006|7001|6928|6926|7047|7045|6821|6820|38340444
1316750400000|2011-09-23 04:00:00|6855|6854|6930|6929|7010|7010|6831|6830|22070368
1317009600000|2011-09-26 04:00:00|7008|7000|7175|7174|7189|7188|6951|6950|25085078
1317096000000|2011-09-27 04:00:00|7335|7325|7292|7291|7435|7434|7243|7242|22908904
1317182400000|2011-09-28 04:00:00|7265|7260|7206|7205|7430|7429|7187|7186|21748631
1317268800000|2011-09-29 04:00:00|7323|7319|7394|7392|7405|7404|7267|7266|25287694
1317355200000|2011-09-30 04:00:00|7280|7270|7275|7273|7459|7458|7272|7270|24771705
1317614400000|2011-10-03 04:00:00|7210|7201|7121|7118|7310|7309|7118|7116|25936391
1317700800000|2011-10-04 04:00:00|7025|7016|7285|7283|7315|7314|6923|6921|32295088
1317787200000|2011-10-05 04:00:00|7297|7271|7394|7390|7400|7399|7222|7221|25076415
1317873600000|2011-10-06 04:00:00|7339|7320|7389|7388|7400|7399|7264|7263|21601686
1317960000000|2011-10-07 04:00:00|7444|7436|7358|7355|7452|7451|7304|7303|19706530
1318219200000|2011-10-10 04:00:00|7474|7471|7628|7626|7628|7627|7467|7464|17137100
1318305600000|2011-10-11 04:00:00|7584|7577|7632|7631|7667|7666|7575|7571|15268767
1318392000000|2011-10-12 04:00:00|7680|7675|7719|7718|7766|7765|7632|7631|18970235
1318478400000|2011-10-13 04:00:00|7628|7619|7637|7635|7680|7679|7585|7583|16980481
1318564800000|2011-10-14 04:00:00|7725|7710|7816|7815|7819|7818|7710|7706|13937482
1318824000000|2011-10-17 04:00:00|7798|7785|7748|7747|7848|7802|7712|7711|16132800
1318910400000|2011-10-18 04:00:00|7757|7735|7886|7885|7950|7950|7702|7701|20708782
1318996800000|2011-10-19 04:00:00|7854|7848|7844|7843|7925|7924|7793|7792|18516176
1319083200000|2011-10-20 04:00:00|7856|7846|7873|7871|7911|7910|7783|7782|19377273
1319169600000|2011-10-21 04:00:00|7961|7941|8015|8014|8016|8015|7921|7918|23617738
1319428800000|2011-10-24 04:00:00|8001|7994|8013|8012|8049|8049|7956|7955|17095365
1319515200000|2011-10-25 04:00:00|7998|7983|7949|7947|8049|8048|7907|7905|20848777
1319601600000|2011-10-26 04:00:00|8024|8001|8105|8104|8127|8125|7928|7928|23450986
1319688000000|2011-10-27 04:00:00|8199|8189|8206|8205|8217|8214|8070|8069|31935935
1319774400000|2011-10-28 04:00:00|8105|8098|8151|8150|8199|8198|8045|8044|17175517
1320033600000|2011-10-31 04:00:00|8047|8046|7810|7809|8064|8062|7802|7800|24097173
1320120000000|2011-11-01 04:00:00|7587|7581|7591|7590|7711|7711|7546|7545|32341127
1320206400000|2011-11-02 04:00:00|7731|7724|7738|7737|7758|7758|7651|7650|18477805
1320292800000|2011-11-03 04:00:00|7818|7807|7875|7874|7900|7899|7745|7744|19404554
1320379200000|2011-11-04 04:00:00|7815|7808|7852|7851|7862|7861|7738|7737|15106444
1320642000000|2011-11-07 05:00:00|7889|7883|7937|7936|7949|7948|7813|7812|15399491
1320728400000|2011-11-08 05:00:00|7931|7923|7974|7972|7988|7987|7863|7862|16535558
1320814800000|2011-11-09 05:00:00|7792|7789|7741|7740|7892|7891|7704|7703|20559940
1320901200000|2011-11-10 05:00:00|7853|7841|7872|7870|7902|7901|7765|7764|16087852
1320987600000|2011-11-11 05:00:00|7969|7959|7970|7969|7995|7994|7935|7934|11895019
1321246800000|2011-11-14 05:00:00|7962|7955|7892|7891|7975|7974|7839|7838|10619167
1321333200000|2011-11-15 05:00:00|7878|7875|7914|7913|7986|7985|7850|7849|15593685
1321419600000|2011-11-16 05:00:00|7836|7827|7824|7823|7975|7974|7808|7807|17370752
1321506000000|2011-11-17 05:00:00|7823|7814|7790|7789|7943|7942|7711|7710|22857166
1321592400000|2011-11-18 05:00:00|7839|7822|7791|7790|7868|7867|7712|7711|20379958
1321851600000|2011-11-21 05:00:00|7660|7650|7694|7693|7733|7732|7607|7606|17356478
1321938000000|2011-11-22 05:00:00|7643|7636|7605|7604|7710|7709|7589|7588|16376143
1322024400000|2011-11-23 05:00:00|7504|7501|7459|7457|7533|7532|7454|7453|19904731
1322197200000|2011-11-25 05:00:00|7465|7447|7404|7403|7521|7520|7398|7397|7435363
1322456400000|2011-11-28 05:00:00|7589|7584|7590|7589|7652|7651|7534|7533|15943688
1322542800000|2011-11-29 05:00:00|7636|7633|7698|7697|7750|7749|7615|7614|16485310
1322629200000|2011-11-30 05:00:00|7850|7844|8025|8023|8051|8050|7850|7844|24669941
1322715600000|2011-12-01 05:00:00|8024|8014|7990|7989|8035|8032|7938|7937|12332966
1322802000000|2011-12-02 05:00:00|8070|8067|7977|7976|8074|8070|7966|7965|16360415
1323061200000|2011-12-05 05:00:00|8100|8093|8048|8046|8118|8116|7980|7979|15116711
1323147600000|2011-12-06 05:00:00|8069|8063|8084|8083|8164|8163|8031|8030|16703774
1323234000000|2011-12-07 05:00:00|8079|8071|8116|8115|8187|8186|8035|8035|16592565
1323320400000|2011-12-08 05:00:00|8084|8078|7992|7991|8085|8083|7956|7955|15945737
1323406800000|2011-12-09 05:00:00|8063|8056|8129|8128|8175|8174|8036|8031|19379330
1323666000000|2011-12-12 05:00:00|8088|8080|8008|8006|8110|8094|7922|7921|14773500
1323752400000|2011-12-13 05:00:00|8048|8039|8052|8051|8182|8181|8014|8013|18715995
1323838800000|2011-12-14 05:00:00|7985|7979|7945|7939|8017|8016|7867|7865|20782331
1323925200000|2011-12-15 05:00:00|8000|7999|8008|8006|8060|8059|7979|7978|15038023
1324011600000|2011-12-16 05:00:00|8070|8069|8022|8021|8092|8091|7990|7989|21258637
1324270800000|2011-12-19 05:00:00|8033|8024|7958|7951|8041|8040|7938|7937|12186350
1324357200000|2011-12-20 05:00:00|8074|8061|8195|8194|8200|8199|8065|8061|17575068
1324443600000|2011-12-21 05:00:00|8207|8205|8310|8309|8334|8333|8203|8202|16140136
1324530000000|2011-12-22 05:00:00|8355|8351|8435|8433|8483|8482|8331|8330|15758752
1324616400000|2011-12-23 05:00:00|8433|8429|8519|8517|8523|8522|8430|8422|8660500
1324962000000|2011-12-27 05:00:00|8506|8495|8530|8528|8562|8561|8496|8492|8615240
1324962000000|2011-12-27 05:00:00|8506|8495|8530|8528|8562|8561|8496|8492|8615240
1325048400000|2011-12-28 05:00:00|8525|8514|8423|8423|8545|8544|8403|8402|10244267
1325134800000|2011-12-29 05:00:00|8419|8417|8524|8523|8533|8533|8416|8402|8293175
1325221200000|2011-12-30 05:00:00|8518|8501|8470|8468|8529|8528|8458|8457|7359376
1325566800000|2012-01-03 05:00:00|8608|8607|8595|8594|8668|8667|8591|8590|17058936
1325653200000|2012-01-04 05:00:00|8580|8574|8604|8604|8615|8614|8511|8510|13855975
1325739600000|2012-01-05 05:00:00|8579|8573|8573|8571|8595|8594|8493|8492|14368164
1325826000000|2012-01-06 05:00:00|8598|8590|8521|8520|8600|8599|8512|8511|12993413
1326085200000|2012-01-09 05:00:00|8501|8495|8548|8547|8564|8563|8497|8495|9516052
1326171600000|2012-01-10 05:00:00|8614|8613|8571|8570|8625|8620|8539|8538|10655603
1326258000000|2012-01-11 05:00:00|8511|8502|8508|8507|8540|8539|8448|8447|12836841
1326344400000|2012-01-12 05:00:00|8440|8439|8475|8474|8491|8490|8395|8394|16064188
1326430800000|2012-01-13 05:00:00|8426|8416|8487|8486|8492|8491|8383|8382|12042719
1326776400000|2012-01-17 05:00:00|8580|8571|8568|8567|8614|8613|8541|8540|13242619
1326862800000|2012-01-18 05:00:00|8531|8516|8643|8642|8650|8649|8498|8497|13833779
1326949200000|2012-01-19 05:00:00|8635|8613|8704|8703|8724|8723|8578|8576|13896776
1327035600000|2012-01-20 05:00:00|8710|8704|8748|8746|8749|8748|8674|8673|15869518
1327294800000|2012-01-23 05:00:00|8755|8749|8750|8749|8794|8793|8705|8703|12555004
1327381200000|2012-01-24 05:00:00|8707|8700|8717|8716|8723|8722|8667|8666|10083095
1327467600000|2012-01-25 05:00:00|8672|8667|8718|8716|8738|8737|8582|8581|15644280
1327554000000|2012-01-26 05:00:00|8763|8753|8679|8678|8771|8770|8652|8651|12415431
1327640400000|2012-01-27 05:00:00|8625|8621|8585|8584|8651|8650|8577|8576|12537657
1327899600000|2012-01-30 05:00:00|8529|8521|8549|8548|8550|8549|8461|8460|15441215
1327986000000|2012-01-31 05:00:00|8495|8494|8378|8375|8535|8533|8347|8346|22104038
1328072400000|2012-02-01 05:00:00|8424|8419|8399|8397|8457|8456|8338|8337|19863753
1328158800000|2012-02-02 05:00:00|8434|8424|8355|8354|8434|8429|8320|8319|15139488
1328245200000|2012-02-03 05:00:00|8444|8437|8489|8488|8500|8499|8406|8405|12841471
1328504400000|2012-02-06 05:00:00|8488|8482|8574|8573|8585|8584|8450|8449|11447028
1328590800000|2012-02-07 05:00:00|8541|8530|8634|8632|8644|8643|8495|8494|13574883
1328677200000|2012-02-08 05:00:00|8587|8584|8530|8529|8600|8599|8474|8473|12739969
1328763600000|2012-02-09 05:00:00|8537|8533|8490|8488|8569|8568|8468|8467|15131693
1328850000000|2012-02-10 05:00:00|8407|8400|8379|8376|8411|8408|8336|8335|12277175
1329109200000|2012-02-13 05:00:00|8435|8427|8441|8440|8460|8459|8390|8389|9276337
1329195600000|2012-02-14 05:00:00|8450|8443|8466|8465|8471|8471|8386|8385|11078720
1329282000000|2012-02-15 05:00:00|8487|8470|8417|8415|8492|8491|8391|8390|12040148
1329368400000|2012-02-16 05:00:00|8446|8438|8541|8540|8562|8561|8409|8408|12462647
1329454800000|2012-02-17 05:00:00|8618|8604|8565|8564|8618|8609|8492|8491|13789104
1329800400000|2012-02-21 05:00:00|8617|8611|8661|8660|8678|8677|8611|8606|12687672
1329886800000|2012-02-22 05:00:00|8685|8677|8690|8690|8725|8724|8666|8665|10146020
1329973200000|2012-02-23 05:00:00|8668|8651|8701|8700|8717|8716|8648|8647|10512365
1330059600000|2012-02-24 05:00:00|8738|8720|8734|8733|8748|8747|8702|8701|8626740
1330318800000|2012-02-27 05:00:00|8722|8715|8726|8725|8783|8782|8679|8678|10755228
1330405200000|2012-02-28 05:00:00|8739|8730|8717|8716|8744|8743|8656|8655|12032385
1330491600000|2012-02-29 05:00:00|8749|8740|8654|8652|8749|8747|8621|8620|12670989
1330578000000|2012-03-01 05:00:00|8649|8647|8686|8684|8718|8717|8643|8641|10545216
1330664400000|2012-03-02 05:00:00|8671|8665|8639|8638|8675|8673|8586|8585|9422256
1330923600000|2012-03-05 05:00:00|8618|8615|8701|8700|8708|8708|8592|8591|10846495
1331010000000|2012-03-06 05:00:00|8621|8614|8587|8586|8648|8647|8543|8542|13588796
1331096400000|2012-03-07 05:00:00|8606|8593|8588|8587|8612|8611|8524|8520|11858356
1331182800000|2012-03-08 05:00:00|8500|8499|8485|8484|8547|8546|8464|8463|16191076
1331269200000|2012-03-09 05:00:00|8507|8496|8431|8430|8514|8511|8406|8405|14405516
1331524800000|2012-03-12 04:00:00|8449|8442|8558|8557|8575|8574|8414|8413|16339661
1331611200000|2012-03-13 04:00:00|8600|8588|8687|8686|8693|8692|8562|8561|13748512
1331697600000|2012-03-14 04:00:00|8658|8647|8599|8598|8683|8682|8574|8573|12660225
1331784000000|2012-03-15 04:00:00|8598|8588|8605|8604|8622|8620|8526|8525|11417906
1331870400000|2012-03-16 04:00:00|8629|8620|8633|8632|8690|8689|8595|8592|18976840
1332129600000|2012-03-19 04:00:00|8615|8612|8700|8699|8718|8717|8605|8602|8999624
1332216000000|2012-03-20 04:00:00|8658|8643|8660|8657|8710|8709|8633|8631|11045778
1332302400000|2012-03-21 04:00:00|8655|8644|8604|8602|8655|8652|8578|8577|12222213
1332388800000|2012-03-22 04:00:00|8549|8538|8535|8533|8595|8594|8511|8510|11497148
1332475200000|2012-03-23 04:00:00|8548|8535|8559|8557|8598|8597|8503|8502|9085197
1332734400000|2012-03-26 04:00:00|8616|8610|8707|8706|8725|8724|8610|8605|14463139
1332820800000|2012-03-27 04:00:00|8724|8713|8659|8658|8725|8724|8655|8654|9377493
1332907200000|2012-03-28 04:00:00|8635|8621|8587|8585|8647|8647|8515|8514|11437725
1332993600000|2012-03-29 04:00:00|8533|8518|8604|8601|8614|8613|8492|8491|10372968
1333080000000|2012-03-30 04:00:00|8654|8641|8671|8667|8676|8675|8610|8609|8664849
1333339200000|2012-04-02 04:00:00|8660|8643|8707|8706|8767|8766|8632|8631|11526516
1333425600000|2012-04-03 04:00:00|8668|8664|8582|8579|8696|8678|8501|8500|15154142
1333512000000|2012-04-04 04:00:00|8535|8532|8492|8491|8536|8535|8449|8448|14342437
1333598400000|2012-04-05 04:00:00|8463|8455|8482|8480|8538|8537|8436|8434|9446364
1333944000000|2012-04-09 04:00:00|8390|8386|8387|8385|8436|8435|8369|8368|9044630
1334030400000|2012-04-10 04:00:00|8372|8369|8216|8215|8384|8375|8189|8188|16397372
1334116800000|2012-04-11 04:00:00|8318|8292|8273|8272|8336|8334|8216|8215|12922775
1334203200000|2012-04-12 04:00:00|8275|8264|8365|8363|8373|8372|8237|8236|12628777
1334289600000|2012-04-13 04:00:00|8309|8298|8301|8301|8369|8368|8287|8286|10867251
1334548800000|2012-04-16 04:00:00|8319|8307|8407|8405|8438|8437|8313|8306|14339899
1334635200000|2012-04-17 04:00:00|8472|8457|8546|8545|8560|8559|8458|8457|11486686
1334721600000|2012-04-18 04:00:00|8515|8507|8573|8572|8605|8604|8507|8504|10899591
1334808000000|2012-04-19 04:00:00|8560|8551|8528|8527|8592|8591|8499|8498|12118759
1334894400000|2012-04-20 04:00:00|8567|8554|8528|8527|8592|8590|8504|8503|14723353
1335153600000|2012-04-23 04:00:00|8448|8445|8572|8570|8593|8592|8441|8439|13192822
1335240000000|2012-04-24 04:00:00|8570|8565|8630|8628|8639|8638|8570|8561|9359917
1335326400000|2012-04-25 04:00:00|8657|8644|8683|8682|8719|8718|8597|8596|15756824
1335412800000|2012-04-26 04:00:00|8538|8530|8613|8611|8620|8619|8517|8515|14792573
1335499200000|2012-04-27 04:00:00|8657|8649|8612|8611|8669|8665|8597|8596|8235341
1335758400000|2012-04-30 04:00:00|8610|8596|8627|8626|8641|8640|8588|8587|8115368
1335844800000|2012-05-01 04:00:00|8648|8647|8706|8705|8752|8751|8614|8613|11585485
1335931200000|2012-05-02 04:00:00|8665|8653|8617|8615|8665|8656|8584|8583|9088949
1336017600000|2012-05-03 04:00:00|8644|8629|8566|8565|8644|8636|8553|8552|8130069
1336104000000|2012-05-04 04:00:00|8519|8510|8458|8457|8532|8530|8441|8440|13022335
1336363200000|2012-05-07 04:00:00|8439|8421|8450|8448|8479|8478|8411|8410|9327654
1336449600000|2012-05-08 04:00:00|8381|8378|8402|8401|8426|8425|8292|8291|14769304
1336536000000|2012-05-09 04:00:00|8319|8306|8331|8330|8408|8407|8289|8288|13860149
1336622400000|2012-05-10 04:00:00|8339|8322|8282|8281|8359|8357|8255|8254|10807593
1336708800000|2012-05-11 04:00:00|8268|8265|8310|8309|8379|8378|8257|8253|9730144
1336968000000|2012-05-14 04:00:00|8236|8225|8212|8211|8246|8245|8197|8195|10060798
1337054400000|2012-05-15 04:00:00|8208|8191|8180|8179|8273|8272|8153|8152|13228640
1337140800000|2012-05-16 04:00:00|8196|8187|8217|8215|8315|8314|8196|8187|12684705
1337227200000|2012-05-17 04:00:00|8220|8210|8194|8193|8264|8260|8169|8168|15354811
1337313600000|2012-05-18 04:00:00|8247|8232|8142|8141|8272|8271|8105|8103|18643284
1337572800000|2012-05-21 04:00:00|8163|8134|8204|8201|8212|8211|8111|8107|10527955
1337659200000|2012-05-22 04:00:00|8208|8204|8197|8196|8285|8284|8153|8152|11397309
1337745600000|2012-05-23 04:00:00|8188|8166|8200|8199|8208|8207|8049|8048|14600387
1337832000000|2012-05-24 04:00:00|8230|8205|8260|8257|8279|8277|8171|8170|11792781
1337918400000|2012-05-25 04:00:00|8291|8284|8207|8206|8296|8296|8169|8168|10497459
1338264000000|2012-05-29 04:00:00|8265|8248|8197|8195|8265|8262|8133|8132|13519092
1338350400000|2012-05-30 04:00:00|8129|8123|7980|7978|8139|8137|7960|7959|17098145
1338436800000|2012-05-31 04:00:00|7993|7988|7879|7878|8014|8013|7842|7841|20800892
1338523200000|2012-06-01 04:00:00|7787|7774|7789|7788|7856|7855|7751|7750|19374641
1338782400000|2012-06-04 04:00:00|7807|7802|7779|7778|7825|7824|7721|7720|14589093
1338868800000|2012-06-05 04:00:00|7759|7750|7756|7753|7830|7829|7714|7713|14573811
1338955200000|2012-06-06 04:00:00|7821|7815|8021|8020|8024|8023|7814|7810|19632427
1339041600000|2012-06-07 04:00:00|8110|8109|8063|8061|8123|8118|8036|8035|13678957
1339128000000|2012-06-08 04:00:00|8012|8008|8082|8080|8092|8091|7947|7946|14331234
1339387200000|2012-06-11 04:00:00|8177|8166|8035|8034|8185|8184|8019|8018|13825140
1339473600000|2012-06-12 04:00:00|8081|8068|8122|8121|8150|8149|8063|8062|11479780
1339560000000|2012-06-13 04:00:00|8095|8077|8063|8060|8164|8163|8029|8028|12383821
1339646400000|2012-06-14 04:00:00|8099|8085|8216|8213|8249|8249|8076|8073|14534046
1339732800000|2012-06-15 04:00:00|8272|8254|8318|8317|8345|8342|8222|8221|20810606
1339992000000|2012-06-18 04:00:00|8260|8241|8312|8311|8318|8317|8236|8235|11744170
1340078400000|2012-06-19 04:00:00|8374|8361|8446|8445|8463|8462|8333|8331|18550332
1340164800000|2012-06-20 04:00:00|8439|8424|8496|8494|8539|8538|8407|8406|20887704
1340251200000|2012-06-21 04:00:00|8513|8505|8214|8213|8538|8537|8207|8206|30758672
1340337600000|2012-06-22 04:00:00|8266|8254|8249|8247|8322|8321|8230|8227|32005894
1340596800000|2012-06-25 04:00:00|8124|8115|8130|8129|8144|8143|7979|7978|25360356
1340683200000|2012-06-26 04:00:00|8151|8140|8244|8243|8297|8296|8121|8120|19415730
1340769600000|2012-06-27 04:00:00|8288|8280|8323|8321|8366|8365|8273|8271|12801020
1340856000000|2012-06-28 04:00:00|8278|8265|8316|8315|8346|8345|8202|8201|14606037
1340942400000|2012-06-29 04:00:00|8487|8486|8560|8559|8570|8569|8447|8446|19131881
1341201600000|2012-07-02 04:00:00|8545|8531|8528|8526|8550|8546|8455|8454|2623712
1341288000000|2012-07-03 04:00:00|8576|8558|8625|8625|8628|8625|8567|8558|9241354
1341460800000|2012-07-05 04:00:00|8534|8526|8562|8561|8605|8604|8518|8515|9118576
1341547200000|2012-07-06 04:00:00|8441|8427|8483|8482|8504|8503|8421|8420|10404690
1341806400000|2012-07-09 04:00:00|8453|8441|8369|8368|8453|8449|8303|8302|16755882
1341892800000|2012-07-10 04:00:00|8423|8409|8310|8308|8439|8437|8284|8283|12045348
1341979200000|2012-07-11 04:00:00|8363|8350|8429|8428|8468|8467|8326|8324|15598222
1342065600000|2012-07-12 04:00:00|8342|8332|8414|8413|8455|8454|8340|8332|13538766
1342152000000|2012-07-13 04:00:00|8473|8432|8552|8548|8557|8556|8427|8425|11305286
1342411200000|2012-07-16 04:00:00|8488|8484|8506|8505|8542|8541|8466|8465|9455739
1342497600000|2012-07-17 04:00:00|8534|8507|8571|8570|8582|8581|8410|8409|12265827
1342584000000|2012-07-18 04:00:00|8557|8533|8620|8618|8622|8621|8513|8510|11066316
1342670400000|2012-07-19 04:00:00|8623|8602|8615|8614|8638|8637|8562|8561|11874718
1342756800000|2012-07-20 04:00:00|8592|8583|8606|8605|8615|8614|8527|8526|13919536
1343016000000|2012-07-23 04:00:00|8490|8479|8522|8521|8546|8545|8434|8433|11728564
1343102400000|2012-07-24 04:00:00|8528|8510|8457|8456|8528|8521|8351|8350|12039485
1343188800000|2012-07-25 04:00:00|8516|8510|8529|8527|8555|8554|8467|8466|14227104
1343275200000|2012-07-26 04:00:00|8562|8541|8647|8646|8669|8668|8527|8526|15845807
1343361600000|2012-07-27 04:00:00|8670|8643|8744|8743|8766|8765|8551|8550|19843597
1343620800000|2012-07-30 04:00:00|8746|8724|8755|8752|8783|8782|8709|8708|9247917
1343707200000|2012-07-31 04:00:00|8750|8736|8685|8684|8767|8765|8684|8684|9601124
1343793600000|2012-08-01 04:00:00|8711|8702|8694|8693|8744|8743|8620|8616|12176540
1343880000000|2012-08-02 04:00:00|8620|8609|8586|8585|8675|8674|8551|8550|11837227
1344225600000|2012-08-06 04:00:00|8756|8749|8747|8746|8788|8787|8738|8737|7962588
1344312000000|2012-08-07 04:00:00|8788|8779|8792|8789|8800|8799|8769|8768|10151550
1344398400000|2012-08-08 04:00:00|8784|8775|8828|8826|8849|8849|8769|8768|10820543
1344484800000|2012-08-09 04:00:00|8784|8773|8818|8818|8848|8847|8754|8752|9779583
1344571200000|2012-08-10 04:00:00|8784|8761|8838|8837|8849|8848|8716|8715|8928507
1344830400000|2012-08-13 04:00:00|8820|8802|8816|8814|8824|8823|8778|8777|7053340
1344916800000|2012-08-14 04:00:00|8830|8816|8819|8818|8864|8863|8791|8790|7086556
1345003200000|2012-08-15 04:00:00|8837|8820|8800|8799|8867|8866|8792|8791|7278625
1345089600000|2012-08-16 04:00:00|8832|8812|8866|8865|8887|8886|8797|8796|9481260
1345176000000|2012-08-17 04:00:00|8895|8880|8836|8835|8895|8891|8817|8816|9512450
1345435200000|2012-08-20 04:00:00|8809|8801|8795|8794|8824|8821|8763|8762|7171233
1345521600000|2012-08-21 04:00:00|8808|8803|8748|8746|8842|8841|8727|8726|8489065
1345608000000|2012-08-22 04:00:00|8728|8708|8773|8772|8791|8790|8703|8702|7638672
1345694400000|2012-08-23 04:00:00|8780|8767|8737|8736|8780|8774|8699|8698|7817745
1345780800000|2012-08-24 04:00:00|8727|8712|8806|8805|8830|8829|8694|8693|7860405
1346040000000|2012-08-27 04:00:00|8809|8801|8778|8777|8820|8819|8762|8761|5979616
1346126400000|2012-08-28 04:00:00|8764|8748|8811|8810|8840|8839|8760|8748|7619961
1346212800000|2012-08-29 04:00:00|8808|8797|8795|8792|8819|8818|8774|8773|6269859
1346299200000|2012-08-30 04:00:00|8751|8737|8723|8721|8773|8772|8702|8701|6756719
1346385600000|2012-08-31 04:00:00|8757|8752|8739|8739|8785|8784|8714|8713|9941570
1346731200000|2012-09-04 04:00:00|8745|8732|8711|8711|8755|8745|8652|8651|8216668
1346817600000|2012-09-05 04:00:00|8753|8732|8732|8731|8766|8765|8712|8706|7777305
1346904000000|2012-09-06 04:00:00|8795|8792|8900|8898|8925|8924|8787|8784|13451628
1346990400000|2012-09-07 04:00:00|8940|8936|8991|8989|9000|8999|8938|8936|11633244
1347249600000|2012-09-10 04:00:00|8977|8972|8948|8947|8990|8989|8941|8940|8365276
1347336000000|2012-09-11 04:00:00|8980|8975|8964|8962|8995|8994|8956|8955|7780251
1347422400000|2012-09-12 04:00:00|8974|8972|8955|8954|8989|8988|8943|8942|8024409
1347508800000|2012-09-13 04:00:00|8972|8964|9128|9126|9156|9155|8943|8942|17112335
1347595200000|2012-09-14 04:00:00|9151|9150|9227|9226|9240|9239|9127|9125|15419770
1347854400000|2012-09-17 04:00:00|9209|9199|9196|9195|9250|9249|9156|9155|8670866
1347940800000|2012-09-18 04:00:00|9143|9142|9169|9168|9222|9221|9143|9135|8810704
1348027200000|2012-09-19 04:00:00|9157|9143|9065|9063|9177|9172|9060|9060|11661466
1348113600000|2012-09-20 04:00:00|9023|9013|9152|9151|9169|9168|9009|9008|10249333
1348200000000|2012-09-21 04:00:00|9205|9190|9180|9179|9224|9223|9166|9165|14494685
1348459200000|2012-09-24 04:00:00|9132|9120|9191|9190|9221|9220|9132|9120|8290103
1348545600000|2012-09-25 04:00:00|9224|9212|9176|9175|9257|9256|9155|9154|11234515
1348632000000|2012-09-26 04:00:00|9184|9172|9125|9124|9204|9203|9111|9110|9757360
1348718400000|2012-09-27 04:00:00|9188|9182|9181|9180|9225|9224|9120|9119|8583600
1348804800000|2012-09-28 04:00:00|9152|9140|9144|9142|9165|9164|9094|9093|8447512
1349064000000|2012-10-01 04:00:00|9185|9167|9174|9173|9250|9249|9161|9160|8760931
1349150400000|2012-10-02 04:00:00|9218|9201|9173|9172|9219|9217|9129|9128|7615612
1349236800000|2012-10-03 04:00:00|9167|9145|9170|9169|9181|9180|9120|9119|8305604
1349323200000|2012-10-04 04:00:00|9211|9198|9223|9222|9255|9254|9194|9191|9486767
1349409600000|2012-10-05 04:00:00|9260|9249|9255|9253|9300|9299|9224|9223|8310899
1349668800000|2012-10-08 04:00:00|9227|9210|9271|9269|9287|9286|9204|9203|6929207
1349755200000|2012-10-09 04:00:00|9291|9276|9215|9213|9336|9335|9212|9211|11584264
1349841600000|2012-10-10 04:00:00|9187|9186|9109|9107|9205|9200|9067|9066|13319368
1349928000000|2012-10-11 04:00:00|9170|9156|9121|9120|9188|9187|9119|9118|8297628
1350014400000|2012-10-12 04:00:00|9153|9131|9108|9106|9173|9172|9052|9051|7517847
1350273600000|2012-10-15 04:00:00|9116|9099|9152|9147|9169|9168|9054|9053|8202456
1350360000000|2012-10-16 04:00:00|9201|9190|9236|9235|9248|9247|9181|9180|7539457
1350446400000|2012-10-17 04:00:00|9273|9261|9338|9337|9355|9354|9273|9261|8716535
1350532800000|2012-10-18 04:00:00|9315|9307|9343|9342|9358|9357|9305|9295|9520597
1350619200000|2012-10-19 04:00:00|9367|9355|9216|9215|9367|9360|9176|9175|13792568
1350878400000|2012-10-22 04:00:00|9173|9169|9213|9212|9228|9226|9109|9108|9451535
1350964800000|2012-10-23 04:00:00|9106|9100|9020|9018|9137|9130|9002|9001|11747989
1351051200000|2012-10-24 04:00:00|9049|9025|8990|8989|9062|9061|8978|8977|9282517
1351137600000|2012-10-25 04:00:00|9046|9029|9043|9042|9081|9080|8969|8968|8262735
1351224000000|2012-10-26 04:00:00|9064|9030|9062|9061|9108|9107|9001|9000|8514846
1351656000000|2012-10-31 04:00:00|9102|9080|9116|9114|9141|9138|9012|9011|11574737
1351742400000|2012-11-01 04:00:00|9044|9025|9159|9156|9167|9166|9025|9019|12368175
1351828800000|2012-11-02 04:00:00|9194|9174|9028|9028|9194|9193|9006|9005|10251431
1352091600000|2012-11-05 05:00:00|9020|9002|9064|9063|9081|9080|8971|8970|8894685
1352178000000|2012-11-06 05:00:00|9094|9072|9158|9157|9205|9204|9076|9065|9519800
1352264400000|2012-11-07 05:00:00|9025|9011|8808|8807|9025|9021|8772|8770|16492213
1352350800000|2012-11-08 05:00:00|8832|8814|8704|8703|8843|8842|8704|8703|10881929
1352437200000|2012-11-09 05:00:00|8670|8662|8717|8716|8795|8794|8661|8661|10970551
1352696400000|2012-11-12 05:00:00|8750|8723|8732|8731|8769|8767|8696|8695|7401037
1352782800000|2012-11-13 05:00:00|8679|8675|8652|8651|8800|8799|8645|8644|9448757
1352869200000|2012-11-14 05:00:00|8680|8657|8610|8608|8712|8711|8589|8588|12098618
1352955600000|2012-11-15 05:00:00|8609|8582|8614|8613|8657|8655|8538|8537|12043230
1353042000000|2012-11-16 05:00:00|8610|8597|8644|8643|8671|8670|8507|8506|14920647
1353301200000|2012-11-19 05:00:00|8746|8732|8764|8763|8815|8813|8709|8708|9704875
1353387600000|2012-11-20 05:00:00|8756|8745|8750|8748|8789|8788|8678|8677|8202729
1353474000000|2012-11-21 05:00:00|8782|8758|8801|8800|8802|8801|8748|8746|5921998
1353646800000|2012-11-23 05:00:00|8825|8820|8906|8905|8909|8907|8802|8801|4553420
1353906000000|2012-11-26 05:00:00|8828|8817|8858|8857|8862|8861|8804|8803|8053351
1353992400000|2012-11-27 05:00:00|8842|8825|8738|8736|8855|8854|8725|8724|9682535
1354078800000|2012-11-28 05:00:00|8660|8656|8810|8809|8819|8818|8628|8627|13319393
1354165200000|2012-11-29 05:00:00|8843|8830|8815|8813|8869|8868|8763|8762|9263922
1354251600000|2012-11-30 05:00:00|8813|8781|8807|8806|8840|8839|8783|8781|8994329
1354510800000|2012-12-03 05:00:00|8858|8845|8764|8763|8863|8858|8747|8747|8591426
1354597200000|2012-12-04 05:00:00|8745|8730|8720|8719|8798|8797|8720|8719|9591150
1354683600000|2012-12-05 05:00:00|8728|8712|8776|8770|8827|8826|8712|8710|10465759
1354770000000|2012-12-06 05:00:00|8778|8757|8801|8800|8806|8805|8724|8723|9652114
1354856400000|2012-12-07 05:00:00|8824|8812|8859|8858|8864|8863|8778|8777|8692097
1355115600000|2012-12-10 05:00:00|8866|8854|8843|8842|8895|8894|8825|8824|8335390
1355202000000|2012-12-11 05:00:00|8857|8841|8900|8899|8950|8947|8841|8840|10612733
1355288400000|2012-12-12 05:00:00|8925|8923|8948|8946|9038|9036|8895|8891|12304273
1355374800000|2012-12-13 05:00:00|8925|8915|8862|8862|8945|8944|8827|8826|9128481
1355461200000|2012-12-14 05:00:00|8812|8800|8812|8811|8845|8844|8793|8792|10395078
1355720400000|2012-12-17 05:00:00|8818|8815|8890|8889|8894|8893|8812|8810|12482564
1355806800000|2012-12-18 05:00:00|8894|8887|8955|8953|8974|8973|8856|8855|12592204
1355893200000|2012-12-19 05:00:00|8958|8948|8841|8839|8965|8955|8839|8838|11810605
1355979600000|2012-12-20 05:00:00|8847|8829|8889|8888|8892|8890|8799|8798|13526462
1356066000000|2012-12-21 05:00:00|8785|8784|8743|8742|8860|8858|8702|8701|16156111
1356325200000|2012-12-24 05:00:00|8725|8712|8693|8692|8737|8731|8681|8680|5089439
1356498000000|2012-12-26 05:00:00|8718|8716|8707|8706|8768|8767|8658|8657|8694210
1356584400000|2012-12-27 05:00:00|8709|8697|8685|8683|8725|8724|8576|8575|12298897
1356670800000|2012-12-28 05:00:00|8621|8614|8513|8512|8631|8625|8509|8508|11006684
1356930000000|2012-12-31 05:00:00|8505|8492|8661|8660|8663|8662|8471|8470|15930242
1357102800000|2013-01-02 05:00:00|8775|8763|8874|8860|8874|8870|8726|8724|12837546
1357189200000|2013-01-03 05:00:00|8863|8848|8854|8852|8889|8888|8817|8816|10501966
1357275600000|2013-01-04 05:00:00|8855|8846|8891|8890|8909|8909|8837|8836|9495139
1357534800000|2013-01-07 05:00:00|8832|8823|8791|8790|8849|8848|8758|8757|9828391
1357621200000|2013-01-08 05:00:00|8785|8766|8843|8841|8845|8844|8730|8729|10551214
1357707600000|2013-01-09 05:00:00|8855|8843|8815|8814|8855|8851|8776|8775|7942112
1357794000000|2013-01-10 05:00:00|8875|8862|8913|8912|8948|8947|8837|8836|10690639
1357880400000|2013-01-11 05:00:00|8910|8898|8962|8961|8971|8970|8887|8886|8370560
1358139600000|2013-01-14 05:00:00|8960|8951|8959|8958|8975|8974|8932|8931|6852846
1358226000000|2013-01-15 05:00:00|8925|8916|8953|8952|8961|8960|8901|8900|7126896
1358312400000|2013-01-16 05:00:00|8925|8917|8941|8940|8948|8947|8908|8907|7552567
1358398800000|2013-01-17 05:00:00|8985|8973|9022|9021|9095|9094|8964|8960|10888657
1358485200000|2013-01-18 05:00:00|9020|9009|9076|9075|9082|9081|8984|8983|13854970
1358830800000|2013-01-22 05:00:00|9043|9029|9090|9089|9094|9093|9023|9021|9154863
1358917200000|2013-01-23 05:00:00|9051|9043|9070|9069|9088|9087|9042|9042|8202768
1359003600000|2013-01-24 05:00:00|9100|9089|9135|9134|9172|9171|9078|9075|8976619
1359090000000|2013-01-25 05:00:00|9167|9147|9168|9167|9180|9179|9114|9113|7913761
1359349200000|2013-01-28 05:00:00|9165|9153|9113|9112|9165|9165|9078|9077|8408789
1359435600000|2013-01-29 05:00:00|9123|9118|9177|9176|9194|9193|9123|9118|9142309
1359522000000|2013-01-30 05:00:00|9137|9116|9070|9070|9173|9172|9039|9038|12132019
1359608400000|2013-01-31 05:00:00|9069|9063|8984|8982|9121|9120|8976|8974|12430888
1359694800000|2013-02-01 05:00:00|9045|9029|9002|8999|9050|9049|8936|8935|12794866
1359954000000|2013-02-04 05:00:00|8953|8940|8916|8915|8962|8959|8885|8884|10933612
1360040400000|2013-02-05 05:00:00|9008|8998|8981|8979|9018|9018|8943|8942|9043998
1360126800000|2013-02-06 05:00:00|8937|8928|8978|8977|8989|8988|8916|8915|9327730
1360213200000|2013-02-07 05:00:00|8932|8910|8823|8821|8932|8922|8762|8761|10998901
1360299600000|2013-02-08 05:00:00|8858|8851|8857|8855|8880|8877|8812|8811|8099869
1360558800000|2013-02-11 05:00:00|8849|8834|8829|8828|8851|8850|8799|8795|6996204
1360645200000|2013-02-12 05:00:00|8828|8811|8848|8848|8863|8862|8793|8792|7107711
1360731600000|2013-02-13 05:00:00|8859|8843|8865|8864|8877|8876|8825|8824|6847329
1360818000000|2013-02-14 05:00:00|8842|8832|8853|8852|8882|8881|8808|8806|7683969
1360904400000|2013-02-15 05:00:00|8865|8853|8831|8828|8865|8860|8781|8780|13214158
1361250000000|2013-02-19 05:00:00|8859|8844|8933|8932|8941|8940|8839|8838|9008570
1361336400000|2013-02-20 05:00:00|8915|8904|8894|8893|8982|8981|8891|8890|11495309
1361422800000|2013-02-21 05:00:00|8889|8872|8858|8857|8902|8901|8837|8836|8836868
1361509200000|2013-02-22 05:00:00|8901|8890|8923|8922|8928|8927|8842|8840|7773822
1361768400000|2013-02-25 05:00:00|8988|8985|8778|8775|9020|9019|8775|8772|11436052
1361854800000|2013-02-26 05:00:00|8852|8842|8855|8853|8898|8897|8777|8777|11767491
1361941200000|2013-02-27 05:00:00|8878|8837|8952|8951|8966|8965|8832|8831|9230865
1362027600000|2013-02-28 05:00:00|8962|8942|8948|8946|8981|8980|8904|8903|9517497
1362114000000|2013-03-01 05:00:00|8905|8894|8948|8945|8968|8967|8892|8891|9090228
1362373200000|2013-03-04 05:00:00|8925|8918|8894|8892|8925|8924|8846|8845|8765369
1362459600000|2013-03-05 05:00:00|8957|8947|8963|8955|9016|9015|8929|8928|9653870
1362546000000|2013-03-06 05:00:00|8976|8959|8956|8955|8996|8992|8906|8905|10794902
1362632400000|2013-03-07 05:00:00|8965|8934|8872|8871|8978|8973|8868|8868|9939892
1362718800000|2013-03-08 05:00:00|8909|8901|8893|8891|8921|8917|8836|8835|9671815
1362974400000|2013-03-11 04:00:00|8907|8892|8916|8915|8955|8954|8855|8854|9714559
1363060800000|2013-03-12 04:00:00|8954|8944|8916|8915|8991|8990|8902|8901|9186945
1363147200000|2013-03-13 04:00:00|8922|8901|8928|8927|8950|8949|8884|8883|8146099
1363233600000|2013-03-14 04:00:00|8958|8926|8983|8981|8991|8990|8942|8926|10393401
1363320000000|2013-03-15 04:00:00|8932|8931|8928|8927|8964|8959|8880|8879|18529702
1363579200000|2013-03-18 04:00:00|8874|8861|8879|8877|8939|8938|8856|8855|9183544
1363665600000|2013-03-19 04:00:00|8894|8883|8862|8861|8910|8908|8803|8802|9729708
1363752000000|2013-03-20 04:00:00|8900|8889|8871|8862|8922|8919|8831|8830|8953313
1363838400000|2013-03-21 04:00:00|8811|8808|8818|8814|8865|8863|8791|8790|10778585
1363924800000|2013-03-22 04:00:00|8846|8832|8929|8929|8929|8929|8833|8832|8195003
1364184000000|2013-03-25 04:00:00|8950|8946|8904|8902|8990|8989|8867|8865|9985047
1364270400000|2013-03-26 04:00:00|8946|8938|9016|9015|9030|9029|8937|8929|10087055
1364356800000|2013-03-27 04:00:00|8951|8949|9061|9057|9074|9073|8949|8942|10387115
1364443200000|2013-03-28 04:00:00|9065|9060|9005|8994|9098|9097|9000|8994|10698419
1364788800000|2013-04-01 04:00:00|9015|9006|9077|9076|9099|9098|9010|8995|8014056
1364875200000|2013-04-02 04:00:00|9069|9058|9054|9053|9093|9091|9029|9028|7875099
1364961600000|2013-04-03 04:00:00|9067|9061|8996|8995|9084|9083|8987|8986|10433950
1365048000000|2013-04-04 04:00:00|9009|9003|8981|8980|9034|9033|8923|8922|9369315
1365134400000|2013-04-05 04:00:00|8860|8846|8898|8897|8921|8920|8843|8840|9869660
1365393600000|2013-04-08 04:00:00|8912|8892|8862|8861|8912|8910|8816|8815|9032873
1365480000000|2013-04-09 04:00:00|8870|8865|8881|8880|8934|8933|8860|8859|8541882
1365566400000|2013-04-10 04:00:00|8846|8837|8868|8866|8917|8916|8821|8820|12770689
1365652800000|2013-04-11 04:00:00|8896|8883|8922|8921|8927|8926|8824|8823|12157752
1365739200000|2013-04-12 04:00:00|8892|8884|8900|8899|8922|8916|8841|8841|9090328
1365998400000|2013-04-15 04:00:00|8829|8824|8656|8621|8867|8866|8628|8621|15771858
1366084800000|2013-04-16 04:00:00|8720|8704|8662|8661|8723|8722|8609|8608|12146395
1366171200000|2013-04-17 04:00:00|8623|8615|8610|8604|8638|8637|8503|8502|14360607
1366257600000|2013-04-18 04:00:00|8636|8627|8667|8666|8709|8707|8580|8578|12530553
1366344000000|2013-04-19 04:00:00|8731|8718|8740|8739|8749|8748|8643|8642|15546531
1366603200000|2013-04-22 04:00:00|8767|8760|8806|8805|8831|8831|8729|8728|9378201
1366689600000|2013-04-23 04:00:00|8840|8828|8929|8928|8949|8948|8797|8794|12180506
1366776000000|2013-04-24 04:00:00|8949|8941|8940|8939|8989|8988|8936|8935|11125129
1366862400000|2013-04-25 04:00:00|8890|8885|8812|8809|8890|8888|8769|8765|13783863
1366948800000|2013-04-26 04:00:00|8780|8770|8806|8792|8828|8827|8761|8760|9270857
1367208000000|2013-04-29 04:00:00|8844|8837|8815|8814|8883|8882|8801|8800|9396098
1367294400000|2013-04-30 04:00:00|8823|8804|8878|8877|8891|8889|8776|8775|9636092
1367380800000|2013-05-01 04:00:00|8873|8857|8754|8753|8885|8884|8749|8748|10156497
1367467200000|2013-05-02 04:00:00|8805|8788|8862|8855|8884|8883|8776|8773|10035057
1367553600000|2013-05-03 04:00:00|8904|8894|9008|8992|9019|9018|8898|8892|10770425
1367812800000|2013-05-06 04:00:00|9047|9024|9059|9058|9088|9087|8994|8993|8776250
1367899200000|2013-05-07 04:00:00|9070|9061|9114|9112|9114|9113|9015|9014|9569907
1367985600000|2013-05-08 04:00:00|9117|9104|9171|9170|9185|9184|9105|9103|11531437
1368072000000|2013-05-09 04:00:00|9115|9098|9108|9100|9156|9155|9069|9068|9116708
1368158400000|2013-05-10 04:00:00|9088|9067|9008|9007|9097|9091|8980|8979|9003296
1368417600000|2013-05-13 04:00:00|8982|8974|9017|9006|9017|9013|8943|8942|8065485
1368504000000|2013-05-14 04:00:00|9022|9003|9116|9110|9119|9118|9005|9001|7831530
1368590400000|2013-05-15 04:00:00|9066|9064|9124|9123|9133|9132|9044|9041|8351532
1368676800000|2013-05-16 04:00:00|9087|9071|9070|9068|9129|9128|9051|9050|8852027
1368763200000|2013-05-17 04:00:00|9093|9070|9172|9171|9188|9187|9078|9070|9219766
1369022400000|2013-05-20 04:00:00|9159|9151|9256|9248|9269|9268|9148|9146|11110516
1369108800000|2013-05-21 04:00:00|9257|9244|9281|9280|9343|9342|9239|9238|10836936
1369195200000|2013-05-22 04:00:00|9279|9263|9221|9220|9350|9349|9182|9181|17305517
1369281600000|2013-05-23 04:00:00|9178|9157|9184|9183|9236|9235|9137|9135|13432814
1369368000000|2013-05-24 04:00:00|9137|9127|9153|9152|9178|9176|9101|9100|11040718
1369713600000|2013-05-28 04:00:00|9286|9272|9243|9241|9318|9317|9176|9176|12639672
1369800000000|2013-05-29 04:00:00|9193|9174|9210|9209|9242|9241|9160|9159|9893605
1369886400000|2013-05-30 04:00:00|9199|9177|9212|9211|9268|9267|9162|9160|8127500
1369972800000|2013-05-31 04:00:00|9219|9190|9049|9048|9237|9236|9049|9047|11974860
1370232000000|2013-06-03 04:00:00|9064|9052|9142|9141|9151|9150|9057|9046|12300776
1370318400000|2013-06-04 04:00:00|9113|9105|9077|9076|9150|9148|9023|9022|10570780
1370404800000|2013-06-05 04:00:00|9068|9055|8966|8965|9112|9111|8962|8961|11059949
1370491200000|2013-06-06 04:00:00|8961|8942|9017|9017|9017|9017|8901|8900|12607640
1370577600000|2013-06-07 04:00:00|9094|9083|9150|9138|9150|9149|9050|9048|10561725
1370836800000|2013-06-10 04:00:00|9194|9183|9112|9111|9194|9193|9088|9087|8521289
1370923200000|2013-06-11 04:00:00|9038|9034|9050|9043|9104|9103|9024|9022|8966267
1371009600000|2013-06-12 04:00:00|9115|9109|8976|8969|9134|9132|8959|8958|9350779
1371096000000|2013-06-13 04:00:00|8966|8963|9135|9135|9172|9171|8961|8960|11228652
1371182400000|2013-06-14 04:00:00|9116|9102|9057|9055|9130|9129|9030|9029|9557239
1371441600000|2013-06-17 04:00:00|9105|9096|9149|9148|9177|9176|9077|9076|10176331
1371528000000|2013-06-18 04:00:00|9148|9136|9197|9189|9206|9205|9130|9125|8612161
1371614400000|2013-06-19 04:00:00|9198|9177|9111|9105|9228|9227|9103|9102|11953954
1371700800000|2013-06-20 04:00:00|9019|9010|8904|8903|9054|9051|8880|8879|16991241
1371787200000|2013-06-21 04:00:00|8995|8978|8957|8956|9014|9013|8886|8885|19884987
1372046400000|2013-06-24 04:00:00|8895|8880|8849|8848|8950|8949|8802|8801|15163822
1372132800000|2013-06-25 04:00:00|8971|8944|8913|8911|8971|8956|8849|8848|12747562
1372219200000|2013-06-26 04:00:00|8949|8945|8980|8979|8997|8996|8874|8873|12357119
1372305600000|2013-06-27 04:00:00|9019|9003|9005|9004|9067|9066|9004|9001|10502096
1372392000000|2013-06-28 04:00:00|8986|8979|8996|8993|9075|9074|8957|8956|12508039
1372651200000|2013-07-01 04:00:00|9058|9037|9027|9026|9113|9112|8996|8995|11128477
1372737600000|2013-07-02 04:00:00|9028|9020|9062|9061|9110|9109|9012|9011|9531537
1372824000000|2013-07-03 04:00:00|9060|9051|9064|9063|9088|9087|9015|9014|4781589
1372996800000|2013-07-05 04:00:00|9111|9092|9154|9153|9160|9159|9058|9057|7313839
1373256000000|2013-07-08 04:00:00|9206|9198|9225|9224|9254|9253|9196|9190|9373159
1373342400000|2013-07-09 04:00:00|9264|9263|9331|9330|9344|9343|9228|9227|11261556
1373428800000|2013-07-10 04:00:00|9320|9316|9286|9283|9340|9338|9238|9237|11107094
1373515200000|2013-07-11 04:00:00|9379|9371|9333|9314|9380|9378|9305|9302|13650445
1373601600000|2013-07-12 04:00:00|9326|9324|9330|9329|9345|9344|9273|9272|8990326
1373860800000|2013-07-15 04:00:00|9323|9319|9325|9324|9350|9349|9309|9308|6793080
1373947200000|2013-07-16 04:00:00|9321|9302|9333|9328|9348|9346|9278|9277|9653577
1374033600000|2013-07-17 04:00:00|9355|9352|9344|9342|9374|9373|9314|9313|7767413
1374120000000|2013-07-18 04:00:00|9380|9379|9438|9437|9483|9482|9372|9367|9313369
1374206400000|2013-07-19 04:00:00|9484|9478|9518|9517|9525|9524|9443|9441|9944042
1374465600000|2013-07-22 04:00:00|9487|9473|9485|9484|9550|9518|9479|9473|6974423
1374552000000|2013-07-23 04:00:00|9501|9477|9525|9524|9549|9548|9488|9477|6299887
1374638400000|2013-07-24 04:00:00|9524|9522|9501|9496|9525|9524|9443|9442|7375541
1374724800000|2013-07-25 04:00:00|9458|9446|9500|9499|9531|9530|9445|9442|8476887
1374811200000|2013-07-26 04:00:00|9485|9462|9476|9474|9489|9481|9384|9383|7547500
1375070400000|2013-07-29 04:00:00|9452|9448|9406|9405|9453|9450|9361|9360|7573216
1375156800000|2013-07-30 04:00:00|9440|9421|9387|9386|9440|9432|9347|9346|9014901
1375243200000|2013-07-31 04:00:00|9409|9399|9375|9371|9460|9459|9338|9337|11863789
1375329600000|2013-08-01 04:00:00|9270|9247|9272|9265|9305|9300|9126|9125|20133875
1375416000000|2013-08-02 04:00:00|9260|9246|9169|9168|9260|9246|9135|9134|8872218
1375675200000|2013-08-05 04:00:00|9144|9144|9161|9158|9176|9175|9102|9101|11108309
1375761600000|2013-08-06 04:00:00|9146|9136|9147|9144|9191|9190|9129|9128|10110836
1375848000000|2013-08-07 04:00:00|9125|9107|9138|9137|9155|9154|9115|9107|6987349
1375934400000|2013-08-08 04:00:00|9193|9186|9177|9176|9197|9196|9129|9128|9804254
1376020800000|2013-08-09 04:00:00|9117|9115|9069|9068|9137|9135|9043|9042|7742258
1376280000000|2013-08-12 04:00:00|9029|9026|8996|8985|9038|9037|8970|8969|8785313
1376366400000|2013-08-13 04:00:00|8990|8984|8943|8942|8994|8992|8915|8914|8939888
1376452800000|2013-08-14 04:00:00|8941|8934|8899|8897|8948|8947|8891|8890|8237454
1376539200000|2013-08-15 04:00:00|8883|8866|8818|8816|8887|8884|8806|8805|9518095
1376625600000|2013-08-16 04:00:00|8804|8797|8801|8792|8849|8848|8766|8765|10109601
1376884800000|2013-08-19 04:00:00|8783|8773|8688|8687|8787|8784|8679|8678|10119095
1376971200000|2013-08-20 04:00:00|8715|8705|8684|8683|8787|8786|8684|8683|10315424
1377057600000|2013-08-21 04:00:00|8687|8684|8642|8641|8735|8734|8640|8639|11068763
1377144000000|2013-08-22 04:00:00|8663|8656|8700|8699|8743|8742|8647|8645|7916166
1377230400000|2013-08-23 04:00:00|8715|8708|8753|8753|8769|8768|8677|8676|7547370
1377489600000|2013-08-26 04:00:00|8755|8750|8708|8707|8771|8769|8682|8681|8437359
1377576000000|2013-08-27 04:00:00|8668|8661|8684|8683|8749|8748|8660|8656|11771958
1377662400000|2013-08-28 04:00:00|8731|8730|8890|8882|8899|8898|8729|8726|15463006
1377748800000|2013-08-29 04:00:00|8855|8845|8726|8725|8864|8862|8724|8723|9672065
1377835200000|2013-08-30 04:00:00|8740|8736|8709|8701|8755|8754|8680|8679|8802738
1378180800000|2013-09-03 04:00:00|8781|8776|8711|8710|8800|8797|8684|8683|8714451
1378267200000|2013-09-04 04:00:00|8709|8701|8783|8782|8798|8797|8691|8690|8073066
1378353600000|2013-09-05 04:00:00|8804|8799|8735|8734|8830|8829|8734|8733|9596776
1378440000000|2013-09-06 04:00:00|8766|8747|8724|8719|8773|8772|8681|8680|11134019
1378699200000|2013-09-09 04:00:00|8741|8724|8806|8801|8820|8819|8735|8724|7629445
1378785600000|2013-09-10 04:00:00|8835|8823|8786|8784|8836|8825|8729|8728|9988503
1378872000000|2013-09-11 04:00:00|8799|8793|8884|8883|8884|8884|8792|8790|9402123
1378958400000|2013-09-12 04:00:00|8862|8854|8798|8797|8880|8878|8787|8786|9643443
1379044800000|2013-09-13 04:00:00|8827|8821|8843|8837|8888|8887|8822|8820|6746436
1379304000000|2013-09-16 04:00:00|8902|8895|8867|8866|8919|8918|8850|8849|8005909
1379390400000|2013-09-17 04:00:00|8872|8860|8900|8898|8935|8934|8865|8860|7177868
1379476800000|2013-09-18 04:00:00|8893|8889|8958|8949|8987|8986|8838|8837|13441131
1379563200000|2013-09-19 04:00:00|8965|8951|8926|8925|8974|8973|8899|8898|10151329
1379649600000|2013-09-20 04:00:00|8961|8935|8876|8875|8975|8974|8860|8859|13382274
1379908800000|2013-09-23 04:00:00|8824|8822|8778|8772|8892|8890|8765|8764|10280130
1379995200000|2013-09-24 04:00:00|8755|8752|8736|8735|8807|8806|8729|8728|9838416
1380081600000|2013-09-25 04:00:00|8759|8750|8714|8710|8760|8758|8694|8693|11045207
1380168000000|2013-09-26 04:00:00|8743|8727|8709|8707|8745|8744|8682|8681|8140276
1380254400000|2013-09-27 04:00:00|8688|8684|8689|8688|8701|8700|8661|8660|8863287
1380513600000|2013-09-30 04:00:00|8616|8605|8605|8604|8670|8669|8562|8561|12473709
1380600000000|2013-10-01 04:00:00|8593|8585|8601|8600|8634|8633|8579|8577|9529524
1380686400000|2013-10-02 04:00:00|8573|8571|8608|8602|8611|8610|8529|8528|9124005
1380772800000|2013-10-03 04:00:00|8595|8589|8554|8547|8595|8589|8535|8534|11392289
1380859200000|2013-10-04 04:00:00|8634|8622|8631|8629|8642|8642|8568|8568|9647361
1381118400000|2013-10-07 04:00:00|8556|8548|8600|8599|8630|8629|8528|8527|9133611
1381204800000|2013-10-08 04:00:00|8586|8578|8553|8551|8595|8594|8548|8547|13756624
1381291200000|2013-10-09 04:00:00|8539|8533|8517|8517|8559|8558|8484|8483|11914200
1381377600000|2013-10-10 04:00:00|8557|8548|8599|8598|8601|8598|8480|8479|15728895
1381464000000|2013-10-11 04:00:00|8591|8577|8693|8692|8694|8693|8552|8550|10112143
1381723200000|2013-10-14 04:00:00|8665|8653|8765|8756|8774|8773|8656|8653|8415456
1381809600000|2013-10-15 04:00:00|8756|8746|8682|8675|8759|8754|8664|8663|9462590
1381896000000|2013-10-16 04:00:00|8755|8748|8736|8727|8787|8786|8672|8671|9776005
1381982400000|2013-10-17 04:00:00|8723|8715|8745|8744|8749|8748|8701|8701|8612940
1382068800000|2013-10-18 04:00:00|8774|8770|8755|8754|8774|8773|8731|8730|10185323
1382328000000|2013-10-21 04:00:00|8751|8750|8725|8716|8765|8764|8685|8684|9043776
1382414400000|2013-10-22 04:00:00|8729|8720|8800|8799|8815|8814|8713|8712|11058205
1382500800000|2013-10-23 04:00:00|8758|8751|8761|8759|8765|8764|8696|8695|10329341
1382587200000|2013-10-24 04:00:00|8799|8798|8858|8836|8873|8872|8798|8796|10525091
1382673600000|2013-10-25 04:00:00|8830|8814|8799|8797|8865|8864|8783|8782|9221223
1382932800000|2013-10-28 04:00:00|8776|8775|8824|8823|8846|8845|8762|8760|7731415
1383019200000|2013-10-29 04:00:00|8849|8848|8895|8886|8903|8902|8844|8843|8811061
1383105600000|2013-10-30 04:00:00|8909|8897|8887|8882|8948|8947|8870|8869|12777424
1383192000000|2013-10-31 04:00:00|8957|8949|8970|8970|9056|9055|8921|8920|15216206
1383278400000|2013-11-01 04:00:00|8986|8968|8995|8982|9004|9003|8828|8827|16727227
1383541200000|2013-11-04 05:00:00|9005|9001|9211|9211|9227|9226|9001|9000|17627423
1383627600000|2013-11-05 05:00:00|9144|9133|9192|9191|9325|9324|9126|9124|18484274
1383714000000|2013-11-06 05:00:00|9243|9242|9326|9316|9328|9327|9213|9211|11551611
1383800400000|2013-11-07 05:00:00|9268|9230|9206|9195|9299|9298|9176|9175|14435586
1383886800000|2013-11-08 05:00:00|9181|9180|9270|9269|9281|9280|9148|9146|10496754
1384146000000|2013-11-11 05:00:00|9283|9276|9296|9295|9323|9322|9251|9250|6708999
1384232400000|2013-11-12 05:00:00|9268|9255|9268|9267|9332|9331|9251|9250|7714759
1384318800000|2013-11-13 05:00:00|9232|9221|9260|9259|9275|9274|9208|9207|7397016
1384405200000|2013-11-14 05:00:00|9282|9281|9324|9321|9342|9341|9270|9269|6294069
1384491600000|2013-11-15 05:00:00|9418|9412|9530|9520|9530|9528|9404|9403|16285139
1384750800000|2013-11-18 05:00:00|9595|9585|9543|9535|9597|9594|9506|9505|11971277
1384837200000|2013-11-19 05:00:00|9545|9536|9544|9515|9580|9579|9517|9512|11859021
1384923600000|2013-11-20 05:00:00|9576|9564|9472|9464|9595|9591|9437|9437|9122449
1385010000000|2013-11-21 05:00:00|9489|9477|9474|9465|9540|9539|9464|9463|7753727
1385096400000|2013-11-22 05:00:00|9509|9495|9509|9500|9509|9505|9430|9429|7169207
1385355600000|2013-11-25 05:00:00|9528|9517|9515|9509|9575|9574|9484|9483|8089008
1385442000000|2013-11-26 05:00:00|9478|9472|9427|9426|9483|9479|9416|9415|7865795
1385528400000|2013-11-27 05:00:00|9437|9425|9383|9377|9437|9432|9349|9348|7429397
1385701200000|2013-11-29 05:00:00|9379|9364|9349|9332|9422|9421|9331|9330|4476508
1385960400000|2013-12-02 05:00:00|9339|9326|9352|9351|9404|9403|9293|9292|7216321
1386046800000|2013-12-03 05:00:00|9359|9348|9439|9434|9448|9447|9325|9322|10700350
1386133200000|2013-12-04 05:00:00|9415|9410|9469|9431|9490|9490|9393|9392|11007803
1386219600000|2013-12-05 05:00:00|9410|9404|9419|9411|9466|9465|9394|9392|8248346
1386306000000|2013-12-06 05:00:00|9498|9489|9565|9564|9571|9570|9461|9459|9693893
1386565200000|2013-12-09 05:00:00|9597|9595|9587|9586|9625|9624|9561|9560|11110043
1386651600000|2013-12-10 05:00:00|9591|9585|9574|9573|9598|9597|9540|9539|8165909
1386738000000|2013-12-11 05:00:00|9540|9525|9425|9424|9554|9553|9417|9416|9455500
1386824400000|2013-12-12 05:00:00|9460|9450|9539|9533|9588|9587|9429|9428|12562281
1386910800000|2013-12-13 05:00:00|9515|9511|9531|9529|9592|9591|9468|9466|8575401
1387170000000|2013-12-16 05:00:00|9633|9630|9723|9722|9888|9887|9614|9612|18793719
1387256400000|2013-12-17 05:00:00|9703|9695|9679|9668|9713|9711|9604|9603|11106650
1387342800000|2013-12-18 05:00:00|9742|9735|9982|9972|9995|9994|9711|9704|16878563
1387429200000|2013-12-19 05:00:00|9957|9937|9942|9941|9960|9959|9902|9901|9580598
1387515600000|2013-12-20 05:00:00|9952|9945|9881|9880|9960|9956|9861|9860|14744529
1387774800000|2013-12-23 05:00:00|9906|9902|9853|9852|9929|9928|9840|9839|8104981
1387861200000|2013-12-24 05:00:00|9852|9839|9928|9915|9944|9943|9852|9839|3276102
1388034000000|2013-12-26 05:00:00|9945|9940|10091|10090|10103|10102|9940|9937|7515510
1388120400000|2013-12-27 05:00:00|10125|10114|10173|10144|10174|10173|10100|10099|8621430
1388379600000|2013-12-30 05:00:00|10154|10146|10037|10037|10155|10150|10037|10035|6715405
1388466000000|2013-12-31 05:00:00|10058|10043|10121|10120|10139|10138|10047|10042|5912925
1388638800000|2014-01-02 05:00:00|10019|10016|9978|9977|10075|10074|9939|9938|8708866
1388725200000|2014-01-03 05:00:00|9977|9971|9949|9947|10018|10015|9915|9914|7142026
1388984400000|2014-01-06 05:00:00|9998|9987|9967|9966|10015|10014|9891|9890|7449238
1389070800000|2014-01-07 05:00:00|9977|9959|10104|10103|10122|10121|9943|9940|8949135
1389157200000|2014-01-08 05:00:00|10120|10107|10076|10072|10120|10107|10015|10015|8822198
1389243600000|2014-01-09 05:00:00|10034|10021|9976|9972|10040|10037|9904|9903|9149021
1389330000000|2014-01-10 05:00:00|10011|9997|10053|10052|10063|10062|9913|9911|8393636
1389589200000|2014-01-13 05:00:00|9993|9989|9863|9831|10010|10007|9828|9827|9790894
1389675600000|2014-01-14 05:00:00|9886|9867|9925|9906|9927|9926|9866|9865|6887481
1389762000000|2014-01-15 05:00:00|9918|9901|9881|9875|9935|9934|9864|9863|7304398
1389848400000|2014-01-16 05:00:00|9893|9876|9898|9892|9904|9903|9826|9825|7668472
1389934800000|2014-01-17 05:00:00|9922|9921|9918|9916|10035|10034|9874|9873|12112100
1390280400000|2014-01-21 05:00:00|9853|9852|9846|9845|9889|9888|9805|9804|10548363
1390366800000|2014-01-22 05:00:00|9889|9870|9794|9789|9895|9894|9785|9784|9057065
1390453200000|2014-01-23 05:00:00|9713|9703|9700|9699|9741|9739|9602|9601|12697413
1390539600000|2014-01-24 05:00:00|9620|9610|9492|9480|9622|9619|9483|9480|11154766
1390798800000|2014-01-27 05:00:00|9508|9503|9493|9491|9559|9558|9476|9475|9289460
1390885200000|2014-01-28 05:00:00|9545|9527|9567|9560|9592|9591|9478|9477|8189229
1390971600000|2014-01-29 05:00:00|9497|9488|9530|9505|9620|9618|9469|9465|10605661
1391058000000|2014-01-30 05:00:00|9400|9386|9399|9398|9495|9493|9306|9306|12244788
1391144400000|2014-01-31 05:00:00|9270|9268|9212|9210|9329|9328|9172|9170|12881191
1391403600000|2014-02-03 05:00:00|9184|9176|9007|9001|9233|9230|8965|8964|15067253
1391490000000|2014-02-04 05:00:00|9038|9036|9003|9001|9065|9061|8940|8939|13937521
1391576400000|2014-02-05 05:00:00|9042|9020|8958|8956|9060|9059|8938|8937|12662689
1391662800000|2014-02-06 05:00:00|8952|8948|8975|8974|9019|9018|8928|8925|9855300
1391749200000|2014-02-07 05:00:00|9026|9011|9055|9053|9063|9062|8976|8975|9885643
1392008400000|2014-02-10 05:00:00|9056|9046|8951|8950|9056|9046|8937|8936|9791341
1392094800000|2014-02-11 05:00:00|8962|8956|9078|9077|9100|9099|8944|8940|10568669
1392181200000|2014-02-12 05:00:00|9101|9097|9111|9110|9186|9185|9065|9064|8926272
1392267600000|2014-02-13 05:00:00|9060|9051|9139|9138|9165|9164|9041|9040|7709942
1392354000000|2014-02-14 05:00:00|9189|9178|9412|9411|9444|9443|9161|9160|15252060
1392699600000|2014-02-18 05:00:00|9411|9403|9407|9406|9473|9472|9337|9336|10639445
1392786000000|2014-02-19 05:00:00|9407|9406|9396|9394|9529|9528|9389|9382|10337333
1392872400000|2014-02-20 05:00:00|9396|9394|9540|9538|9577|9576|9381|9374|12131439
1392958800000|2014-02-21 05:00:00|9540|9538|9505|9503|9558|9557|9495|9494|9272049
1393218000000|2014-02-24 05:00:00|9562|9534|9643|9641|9725|9724|9543|9534|12781056
1393304400000|2014-02-25 05:00:00|9643|9641|9632|9630|9697|9697|9596|9596|8035225
1393390800000|2014-02-26 05:00:00|9632|9630|9583|9576|9686|9681|9554|9553|7068415
1393477200000|2014-02-27 05:00:00|9583|9576|9591|9590|9605|9604|9518|9517|6751792
1393563600000|2014-02-28 05:00:00|9591|9590|9634|9624|9684|9683|9579|9576|8506673
1393822800000|2014-03-03 05:00:00|9634|9624|9550|9549|9654|9652|9483|9482|9859818
1393909200000|2014-03-04 05:00:00|9550|9549|9648|9647|9686|9685|9550|9549|8681770
1393995600000|2014-03-05 05:00:00|9529|9529|9382|9377|9529|9529|9340|9339.5|16531624
1394082000000|2014-03-06 05:00:00|9382|9377|9377|9376|9394|9393|9327|9326|9991753
1394168400000|2014-03-07 05:00:00|9377|9376|9497|9495|9502|9499|9377|9376|10165013
1394424000000|2014-03-10 04:00:00|9515|9505|9553|9552|9555|9554|9467|9466|7779365
1394510400000|2014-03-11 04:00:00|9553|9552|9404|9397|9555|9554|9353|9352|10302429
1394596800000|2014-03-12 04:00:00|9404|9397|9420|9419|9448|9447|9359|9358|7393295
1394683200000|2014-03-13 04:00:00|9420|9419|9366|9365|9457|9456|9333|9333|7891148
1394769600000|2014-03-14 04:00:00|9366|9365|9346|9345|9423|9422|9330|9329|9204738
1395028800000|2014-03-17 04:00:00|9395|9377|9431|9430|9453|9452|9378|9375|6277508
1395115200000|2014-03-18 04:00:00|9437|9433|9470|9469|9526|9525|9408|9407|6493176
1395201600000|2014-03-19 04:00:00|9489|9436|9374|9373|9493|9492|9313|9311|7408957
1395288000000|2014-03-20 04:00:00|9349|9343|9460|9459|9475|9474|9308|9306|8067935
1395374400000|2014-03-21 04:00:00|9565|9541|9434|9433|9599|9598|9434|9433|16602908
1395633600000|2014-03-24 04:00:00|9479|9464|9465|9464|9510|9509|9448|9447|7065632
1395720000000|2014-03-25 04:00:00|9502|9482|9499|9491|9581|9580|9481|9480|7380053
1395806400000|2014-03-26 04:00:00|9557|9551|9472|9471|9558|9557|9441|9440|7756265
1395892800000|2014-03-27 04:00:00|9492|9462|9626|9624|9649|9647|9407|9405|13107047
1395979200000|2014-03-28 04:00:00|9667|9645|9771|9770|9797|9796|9651|9645|10066374
1396238400000|2014-03-31 04:00:00|9857|9847|9774|9763|9885|9883|9733|9732|8793979
1396324800000|2014-04-01 04:00:00|9767|9745|9772|9771|9793|9792|9729|9728|7612962
1396411200000|2014-04-02 04:00:00|9757|9753|9795|9794|9806|9805|9718|9717|7213276
1396497600000|2014-04-03 04:00:00|9793|9761|9794|9783|9854|9853|9760|9750|8597973
1396584000000|2014-04-04 04:00:00|9830|9813|9740|9739|9871|9870|9728|9727|10053788
1396843200000|2014-04-07 04:00:00|9800|9564|9735|9660|9800|9750|9676|9564|7911063
1396929600000|2014-04-08 04:00:00|9700|9634|9750|9746|9789|9788|9676|9634|7552479
1397016000000|2014-04-09 04:00:00|9795|9634|9718|9703|9795|9778|9663|9634|7923185
1397102400000|2014-04-10 04:00:00|9770|9656|9687|9672|9778|9777|9624|9623|11174548
1397188800000|2014-04-11 04:00:00|9795|9598|9684|9676|9795|9743|9629|9598|10004085
1397448000000|2014-04-14 04:00:00|9795|9598|9807|9790|9820|9805|9674|9598|7676715
1397534400000|2014-04-15 04:00:00|9930|9642|9900|9872|9936|9886|9708|9642|10442237
1397620800000|2014-04-16 04:00:00|9995|9886|9966|9941|10010|10009|9886|9886|10440118
1397707200000|2014-04-17 04:00:00|10040|9900|10049|10044|10097|10096|9959|9900|12529901
1398052800000|2014-04-21 04:00:00|10034|9977|10093|10090|10093|10090|9993|9977|5898490
1398139200000|2014-04-22 04:00:00|10100|9954|10031|10026|10100|10084|10023|9900|6515236
1398225600000|2014-04-23 04:00:00|10079|9900|10089|10076|10100|10093|10031|9900|7004245
1398312000000|2014-04-24 04:00:00|10190|10010|9997|9982|10190|10082|9986|9967|7463893
1398398400000|2014-04-25 04:00:00|10070|9900|10056|10044|10070|10057|9974|9900|8530454
1398657600000|2014-04-28 04:00:00|10070|9978|10127|10115|10237|10146|10032|9978|10848513
1398744000000|2014-04-29 04:00:00|10170|10020|10150|10140|10257|10256|10120|10020|8276502
1398830400000|2014-04-30 04:00:00|10280|10040|10229|10200|10280|10237|10073|10040|10695793
1398916800000|2014-05-01 04:00:00|10280|10079|10137|10131|10399|10339|10121|10079|9284712
1399003200000|2014-05-02 04:00:00|10450|9901|10201|10193|10450|10290|10099|9901|9008724
1399262400000|2014-05-05 04:00:00|10230|10150|10293|10282|10335|10312|10152|10150|5989873
1399348800000|2014-05-06 04:00:00|10370|10220|10282|10271|10370|10329|10242|10220|8154551
1399435200000|2014-05-07 04:00:00|10300|10106|10324|10307|10370|10343|10279|10106|9158582
1399521600000|2014-05-08 04:00:00|10370|10250|10236|10225|10370|10330|10218|10200|6501992
1399608000000|2014-05-09 04:00:00|10220|10200|10204|10190|10220|10214|10127|10100|6506113
1399867200000|2014-05-12 04:00:00|10240|10100|10233|10211|10299|10242|10153|10100|6763586
1399953600000|2014-05-13 04:00:00|10250|10100|10245|10237|10271|10270|10199|10100|6110378
1400040000000|2014-05-14 04:00:00|10300|10200|10237|10200|10300|10268|10212|10200|4757834
1400126400000|2014-05-15 04:00:00|10280|10201|10086|10074|10280|10242|10034|10033|10488274
1400212800000|2014-05-16 04:00:00|10175|10030|10074|10065|10175|10121|10034|10000|7962441
1400472000000|2014-05-19 04:00:00|10175|10000|10090|10075|10175|10110|10045|10000|4040704
1400558400000|2014-05-20 04:00:00|10130|10000|10065|10055|10130|10107|10046|10000|4555310
1400644800000|2014-05-21 04:00:00|10130|10000|10203|10194|10223|10222|10079|10000|5959376
1400731200000|2014-05-22 04:00:00|10250|10195|10155|10146|10250|10225|10148|10143|3548682
1400817600000|2014-05-23 04:00:00|10200|10133|10139|10122|10200|10192|10127|10018|3413263
1401163200000|2014-05-27 04:00:00|10170|10008|10136|10126|10190|10188|10093|10008|5539518
1401249600000|2014-05-28 04:00:00|10170|10008|10117|10110|10208|10206|10106|10008|5784059
1401336000000|2014-05-29 04:00:00|10180|10133|10127|10116|10180|10165|10102|10101|4490559
1401422400000|2014-05-30 04:00:00|10180|10090|10052|10042|10180|10110|10038|10036|7942978
1401681600000|2014-06-02 04:00:00|10104|10000|9994|9987|10104|10083|9968|9912|6053086
1401768000000|2014-06-03 04:00:00|10088|9900|10049|10033|10088|10068|9959|9900|7439547
1401854400000|2014-06-04 04:00:00|10065|10000|10002|9999|10065|10045|9997|9996|5581688
1401940800000|2014-06-05 04:00:00|10069|9970|10059|10048|10083|10082|9996|9970|8253299
1402027200000|2014-06-06 04:00:00|10105|9970|10161|10150|10163|10161|10063|9970|6156971
1402286400000|2014-06-09 04:00:00|10200|10100|10150|10140|10215|10196|10120|10100|4498965
1402372800000|2014-06-10 04:00:00|10149|10100|10150|10140|10175|10172|10100|9992|5283816
1402459200000|2014-06-11 04:00:00|10190|9995|10219|10190|10233|10232|10103|9970|7734131
1402545600000|2014-06-12 04:00:00|10266|10120|10195|10184|10295|10294|10158|10120|8484884
1402632000000|2014-06-13 04:00:00|10290|10100|10260|10253|10290|10265|10164|10100|5977572
1402891200000|2014-06-16 04:00:00|10280|10265|10314|10288|10325|10324|10220|10110|6379440
1402977600000|2014-06-17 04:00:00|10446|10165|10241|10230|10446|10274|10146|10144|7480234
1403064000000|2014-06-18 04:00:00|10300|10100|10279|10266|10300|10295|10207|10100|7837305
1403150400000|2014-06-19 04:00:00|10320|10220|10260|10246|10320|10293|10169|10168|8198482
1403236800000|2014-06-20 04:00:00|10320|10103|10390|10380|10407|10406|10283|10103|13601903
1403496000000|2014-06-23 04:00:00|10535|10322|10436|10414|10600|10461|10381|10322|6168993
1403582400000|2014-06-24 04:00:00|10450|10322|10293|10281|10487|10450|10247|10246|7641596
1403668800000|2014-06-25 04:00:00|10285|10122|10207|10196|10425|10291|10154|10122|8411784
1403755200000|2014-06-26 04:00:00|10320|10052|10205|10196|10320|10238|10086|10052|6530816
1403841600000|2014-06-27 04:00:00|10250|10160|10127|10110|10250|10190|10067|10066|10061525
1404100800000|2014-06-30 04:00:00|10230|9984|10084|10077|10230|10129|10053|9984|6012676
1404187200000|2014-07-01 04:00:00|10100|9923|10144|10135|10159|10157|10079|9923|5717463
1404273600000|2014-07-02 04:00:00|10160|10085|10169|10150|10200|10163|10105|10085|4850481
1404360000000|2014-07-03 04:00:00|10200|10080|10303|10299|10327|10317|10150|10080|4277079
1404705600000|2014-07-07 04:00:00|10300|10150|10260|10255|10350|10264|10203|10150|5492225
1404792000000|2014-07-08 04:00:00|10355|10170|10316|10295|10355|10323|10220|10170|7387983
1404878400000|2014-07-09 04:00:00|10355|10160|10348|10341|10369|10368|10284|10160|5724973
1404964800000|2014-07-10 04:00:00|10390|10280|10255|10247|10390|10304|10205|10204|6488907
1405051200000|2014-07-11 04:00:00|10390|10160|10180|10169|10390|10274|10133|10132|5979566
1405310400000|2014-07-14 04:00:00|10290|10179|10274|10268|10308|10307|10206|10179|6426255
1405396800000|2014-07-15 04:00:00|10320|10127|10239|10236|10320|10270|10175|10114|5885556
1405483200000|2014-07-16 04:00:00|10350|10087|10362|10351|10379|10378|10259|10087|6308613
1405569600000|2014-07-17 04:00:00|10388.5|10223|10231|10211|10388.5|10388|10209|10209|6296535
1405656000000|2014-07-18 04:00:00|10296|10186|10270|10261|10296|10295|10187|10186|6396437
1405915200000|2014-07-21 04:00:00|10408|10112|10307|10300|10408|10319|10206|10066|5191901
1406001600000|2014-07-22 04:00:00|10380|10332|10352|10335|10419|10419|10341|10332|4872069
1406088000000|2014-07-23 04:00:00|10447|10353|10431|10425|10447|10444|10355|10353|5548857
1406174400000|2014-07-24 04:00:00|10588|10379|10421|10360|10588|10471|10396|10325|5757542
1406260800000|2014-07-25 04:00:00|10523|10236|10320|10313|10523|10391|10297|10236|6159863
1406520000000|2014-07-28 04:00:00|10476|10158|10437|10428|10482|10452|10284|10154|7550755
1406606400000|2014-07-29 04:00:00|10583|10288|10363|10358|10586|10475|10353|10288|6527481
1406692800000|2014-07-30 04:00:00|10470|10330|10323|10300|10470|10420|10258|10256|9184548
1406779200000|2014-07-31 04:00:00|10502|10192|9925|9922|10600|10381|9894|9893|14752669
1406865600000|2014-08-01 04:00:00|9980|9900|9880|9872|9980|9955|9775|9725|11863244
1407124800000|2014-08-04 04:00:00|9995|9820|10010|9992|10092|10043|9832|9820|9847758
1407211200000|2014-08-05 04:00:00|10095|9875|9835|9825|10095|9953|9778|9777|10156043
1407297600000|2014-08-06 04:00:00|9900|9755|9915|9902|9989|9964|9772|9755|7991511
1407384000000|2014-08-07 04:00:00|10047|9755|9835|9822|10047|9981|9764|9755|7875630
1407470400000|2014-08-08 04:00:00|9811|9755|9972|9957|10000|9978|9798|9755|7833820
1407729600000|2014-08-11 04:00:00|9964|9805|9882|9868|10000|9941|9854|9805|5815536
1407816000000|2014-08-12 04:00:00|10000|9815|9865|9850|10000|9868|9782|9781|7627984
1407902400000|2014-08-13 04:00:00|9899|9722|9919|9910|9931|9930|9830|9700|5822930
1407988800000|2014-08-14 04:00:00|9966|9780|9913|9907|10000|9928|9861|9780|4992961
1408075200000|2014-08-15 04:00:00|10000|9780|9911|9895|10000|9943|9814|9780|7602102
1408334400000|2014-08-18 04:00:00|10000|9780|9955|9942|10000|9951|9910|9780|5334407
1408420800000|2014-08-19 04:00:00|9978|9870|9954|9949|10000|9994|9944|9870|6292992
1408507200000|2014-08-20 04:00:00|10000|9905|9979|9967|10000|9989|9904|9903|5017428
1408593600000|2014-08-21 04:00:00|10095|9833|9938|9922|10095|10005|9927|9830|4932648
1408680000000|2014-08-22 04:00:00|10068|9809|9874|9854|10068|9930|9809|9808|5958616
1408939200000|2014-08-25 04:00:00|10095|9780|9875|9863|10095|9887|9851|9780|5595956
1409025600000|2014-08-26 04:00:00|10007|9802|9973|9964|10095|10030|9870|9802|6353983
1409112000000|2014-08-27 04:00:00|10095|9829|9955|9945|10095|9996|9909|9803|4078244
1409198400000|2014-08-28 04:00:00|10095|9805|9999|9961|10095|9973|9895|9802|4181208
1409284800000|2014-08-29 04:00:00|10095|9809|9942|9932|10095|9963|9873|9802|5799570
1409630400000|2014-09-02 04:00:00|9995|9829|9857|9842|9995|9980|9782|9781|6811121
1409716800000|2014-09-03 04:00:00|9980|9777|9908|9904|9980|9958|9858|9777|6338016
1409803200000|2014-09-04 04:00:00|9980|9777|9855|9827|9980|9944|9798|9777|7813130
1409889600000|2014-09-05 04:00:00|9980|9777|9945|9926|9980|9929|9812|9777|6921325
1410148800000|2014-09-08 04:00:00|9980|9795|9786|9785|9980|9913|9746|9745|7874356
1410235200000|2014-09-09 04:00:00|9875|9643|9757|9726|9875|9803|9697|9643|7389585
1410321600000|2014-09-10 04:00:00|9818|9695|9687|9673|9818|9750|9584|9583|9653721
1410408000000|2014-09-11 04:00:00|9750|9400|9710|9704|9750|9711|9583|9400|8199839
1410494400000|2014-09-12 04:00:00|9818|9555|9575|9565|9818|9665|9560|9405|8070785
1410753600000|2014-09-15 04:00:00|9630|9437|9629|9621|9641|9640|9540|9433|8500700
1410840000000|2014-09-16 04:00:00|9780|9477|9756|9745|9820|9804|9604|9477|9276454
1410926400000|2014-09-17 04:00:00|9875|9750|9718|9700|9875|9792|9681|9610|6698552
1411012800000|2014-09-18 04:00:00|9827|9610|9679|9662|9875|9730|9648|9610|6252255
1411099200000|2014-09-19 04:00:00|9832|9610|9723|9700|9832|9755|9662|9610|13211670
1411358400000|2014-09-22 04:00:00|9875|9699|9654|9645|9875|9699|9627|9610|6631048
1411444800000|2014-09-23 04:00:00|9875|9506|9602|9590|9875|9715|9595|9506|7629769
1411531200000|2014-09-24 04:00:00|9734|9506|9588|9576|9808|9624|9485|9484|9847507
1411617600000|2014-09-25 04:00:00|9704|9438|9452|9445|9748|9586|9421|9400|9621103
1411704000000|2014-09-26 04:00:00|9573|9430|9553|9537|9583|9575|9380|9379|9032981
1411963200000|2014-09-29 04:00:00|9682|9402|9442|9431|9684|9506|9381|9380|11318235
1412049600000|2014-09-30 04:00:00|9481|9362|9390|9366|9481|9480|9363|9362|11000570
1412136000000|2014-10-01 04:00:00|9552|9266|9305|9293|9557|9457|9272|9206|11322984
1412222400000|2014-10-02 04:00:00|9415|9158|9399|9320|9418|9390|9207|9106|11590827
1412308800000|2014-10-03 04:00:00|9404|9258|9398|9384|9404|9404|9259|9258|8916543
1412568000000|2014-10-06 04:00:00|9526|9278|9447|9445|9553|9533|9393|9278|8445734
1412654400000|2014-10-07 04:00:00|9583|9320|9345|9328|9583|9517|9325|9240|8562152
1412740800000|2014-10-08 04:00:00|9450|9205|9461|9451|9483|9482|9242|9201|11657720
1412827200000|2014-10-09 04:00:00|9610|9331|9178|9177|9610|9471|9163|9160|14038773
1412913600000|2014-10-10 04:00:00|9265|9100|9150|9131|9327|9325|9091|9090|14875779
1413172800000|2014-10-13 04:00:00|9234|9000|9096|9087|9256|9252|9077|9000|11731442
1413259200000|2014-10-14 04:00:00|9247|9004|9115|9090|9247|9222|9008|9000|18933260
1413345600000|2014-10-15 04:00:00|9224|9007|8979|8956|9230|9075|8695|8691|20207254
1413432000000|2014-10-16 04:00:00|9108|8857|9073|9063|9127|9126|8821|8818|20997596
1413518400000|2014-10-17 04:00:00|9225|9050|9129|9123|9225|9224|9051|9050|14819677
1413777600000|2014-10-20 04:00:00|9162|9019|9186|9177|9225|9193|9059|8981|8289213
1413864000000|2014-10-21 04:00:00|9261|9195|9369|9357|9403|9402|9220|9014|11888197
1413950400000|2014-10-22 04:00:00|9500|9235|9330|9318|9500|9458|9299|9235|9931227
1414036800000|2014-10-23 04:00:00|9457|9220|9439|9412|9500|9498|9388|9220|8740320
1414123200000|2014-10-24 04:00:00|9500|9300|9448|9443|9500|9452|9324|9300|7669525
1414382400000|2014-10-27 04:00:00|9499|9425|9375|9371|9500|9426|9277|9276|9180590
1414468800000|2014-10-28 04:00:00|9499|9300|9500|9495|9520|9519|9393|9300|9491279
1414555200000|2014-10-29 04:00:00|9570|9347|9453|9431|9598|9597|9363|9347|10045415
1414641600000|2014-10-30 04:00:00|9519|9350|9453|9421|9560|9467|9323|9321|7241246
1414728000000|2014-10-31 04:00:00|9545|9455|9665|9655|9689|9688|9436|9300|13405621
1414990800000|2014-11-03 05:00:00|9750|9295|9530|9516|9874|9709|9501|9295|11043451
1415077200000|2014-11-04 05:00:00|9666|9422|9453|9405|9666|9495|9384|9295|10706581
1415163600000|2014-11-05 05:00:00|9577|9452|9577|9496|9577|9577|9466|9452|10181236
1415250000000|2014-11-06 05:00:00|9499|9360|9637|9624|9657|9641|9471|9295|10722555
1415336400000|2014-11-07 05:00:00|9719|9451|9665|9655|9724|9715|9554|9427|9750131
1415595600000|2014-11-10 05:00:00|9791|9511|9628|9615|9791|9713|9607|9511|7173259
1415682000000|2014-11-11 05:00:00|9774|9600|9643|9635|9791|9653|9561|9500|6469444
1415768400000|2014-11-12 05:00:00|9660.19|9511|9555|9540|9660.19|9639|9512|9511|8771998
1415854800000|2014-11-13 05:00:00|9642|9507|9480|9470|9642|9538|9384|9381|10031229
1415941200000|2014-11-14 05:00:00|9596|9337|9505|9504|9600|9510|9466|9317|7021026
1416200400000|2014-11-17 05:00:00|9519|9419|9517|9504|9519|9513|9419|9419|6614882
1416286800000|2014-11-18 05:00:00|9642|9369|9484|9473|9642|9575|9454|9369|6916733
1416373200000|2014-11-19 05:00:00|9638|9339|9568|9560|9638|9573|9414|9251|6416418
1416459600000|2014-11-20 05:00:00|9699|9425|9597|9590|9699|9595|9527|9400|6519860
1416546000000|2014-11-21 05:00:00|9731|9457|9684|9681|9795|9730|9611|9431|10448159
1416805200000|2014-11-24 05:00:00|9695|9600|9580|9565|9791|9678|9525|9525|7964846
1416891600000|2014-11-25 05:00:00|9695|9453|9490|9481|9711|9603|9437|9358|9796191
1416978000000|2014-11-26 05:00:00|9513|9436|9465|9449|9513|9513|9437|9436|7687341
1417150800000|2014-11-28 05:00:00|9150|9140|9059|9057|9185|9184|9012|9011|15119585
1417410000000|2014-12-01 05:00:00|8960|8836|9245|9240|9287|9286|8930|8812|20711710
1417496400000|2014-12-02 05:00:00|9376|9141|9455|9439|9511|9467|9202|9141|17840466
1417582800000|2014-12-03 05:00:00|9475|9419|9494|9482|9533|9532|9401|9395|13424869
1417669200000|2014-12-04 05:00:00|9633|9400|9436|9426|9654|9491|9307|9306|10479274
1417755600000|2014-12-05 05:00:00|9437|9321|9387|9385|9520|9457|9336|9321|10062044
1418014800000|2014-12-08 05:00:00|9450|9215|9179|9176|9469|9333|9137|9136|12706302
1418101200000|2014-12-09 05:00:00|9206|9110|9130|9125|9206|9206|9077|9076|13249253
1418187600000|2014-12-10 05:00:00|9180|9011|8889|8872|9180|9087|8821|8820|17758560
1418274000000|2014-12-11 05:00:00|9180|8808|8905|8896|9180|9152|8850|8808|16847848
1418360400000|2014-12-12 05:00:00|8950|8808|8679|8670|9023|8896|8656|8650|20496687
1418619600000|2014-12-15 05:00:00|8862|8703|8719|8704|8880|8860|8651|8645|17051019
1418706000000|2014-12-16 05:00:00|8779|8645|8665|8646|8921|8919|8565|8423|21530126
1418792400000|2014-12-17 05:00:00|8789|8651|8930|8903|8990|8989|8618|8535|19418517
1418878800000|2014-12-18 05:00:00|8947|8850|9158|8840|9158|9116|8840|8840|18812659
1418965200000|2014-12-19 05:00:00|9129|9078|9310|9305|9353|9352|8969|8964|27012962
1419224400000|2014-12-22 05:00:00|9464|9290|9330|9314|9537|9386|9246|9217|15132424
1419310800000|2014-12-23 05:00:00|9445|9240|9477|9440|9519|9518|9305|9240|11454147
1419397200000|2014-12-24 05:00:00|9600|9410|9381|9380|9600|9430|9300|9299|5500183
1419570000000|2014-12-26 05:00:00|9420|9393|9323|9321|9443|9441|9263|9262|7141450
1419829200000|2014-12-29 05:00:00|9380|9240|9315|9303|9399|9385|9290|9215|7529488
1419915600000|2014-12-30 05:00:00|9300|9240|9338|9305|9415|9338|9252|9240|7577597
1420002000000|2014-12-31 05:00:00|9399|9225|9244|9243|9480|9340|9207|9206|8531969
1420174800000|2015-01-02 05:00:00|9300|9111|9277|9256|9405|9320|9170|9050|8052995
1420434000000|2015-01-05 05:00:00|9249|9170|9054|9036|9334|9231|8950|8949|15185930
1420520400000|2015-01-06 05:00:00|9080|8876|8995|8991|9142|9141|8902|8867|14123055
1420606800000|2015-01-07 05:00:00|9080|8995|9082|9072|9148|9147|9001|8995|11248227
1420693200000|2015-01-08 05:00:00|9200|8992|9221|9215|9227|9225|9103|8992|11975643
1420779600000|2015-01-09 05:00:00|9359|9107|9210|9196|9450|9277|9138|9072|11906767
1421038800000|2015-01-12 05:00:00|9301|9160|9040|9026|9301|9165|8982|8981|11630463
1421125200000|2015-01-13 05:00:00|8997|8900|9010|8994|9143|9142|8912|8869|15320793
1421211600000|2015-01-14 05:00:00|9049|8809|9008|8977|9103|9005|8727|8726|19566539
1421298000000|2015-01-15 05:00:00|9099|9002|8895|8850|9119|9118|8852|8700|15278838
1421384400000|2015-01-16 05:00:00|9000|8789|9117|9108|9120|9118|8870|8770|14321314
1421730000000|2015-01-20 05:00:00|9160|9107|9122|9101|9199|9177|9039|8950|14137031
1421816400000|2015-01-21 05:00:00|9160|9013|9195|9169|9276|9200|9105|9013|10986336
1421902800000|2015-01-22 05:00:00|9327|9061|9297|9290|9450|9312|9133|8950|10715514
1421989200000|2015-01-23 05:00:00|9401|9147|9085|9080|9450|9319|9079|9078|11949027
1422248400000|2015-01-26 05:00:00|9200|9009|9198|9179|9200|9193|9048|9009|8871476
1422334800000|2015-01-27 05:00:00|9230|9100|9110|9084|9230|9160|9056|9055|10443372
1422421200000|2015-01-28 05:00:00|9200|9014|8924|8811|9230|9154|8780|8768|14934198
1422507600000|2015-01-29 05:00:00|8948|8719|8745|8704|8948|8845|8604|8603|19573814
1422594000000|2015-01-30 05:00:00|8892|8638|8738|8733|8900|8842|8626|8624|17876052
1422853200000|2015-02-02 05:00:00|8798|8667|8958|8938|9000|8967|8687|8646|16533014
1422939600000|2015-02-03 05:00:00|9000|8886|9209|9201|9233|9232|8995|8886|18103975
1423026000000|2015-02-04 05:00:00|9249|9140|9128|9110|9249|9226|9052|9051|16853963
1423112400000|2015-02-05 05:00:00|9254|9146|9235|9227|9254|9253|9161|9146|10461459
1423198800000|2015-02-06 05:00:00|9300|9101|9158|9132|9300|9243|9097|9096|9859968
1423458000000|2015-02-09 05:00:00|9270|9050|9162|9152|9295|9228|9100|9050|8653707
1423544400000|2015-02-10 05:00:00|9230|9050|9104|9096|9230|9191|9031|9030|10319657
1423630800000|2015-02-11 05:00:00|9200|9000|9075|9066|9200|9108|8980|8978|10232892
1423717200000|2015-02-12 05:00:00|9195|9075|9236|9228|9267|9266|9102|9075|12356307
1423803600000|2015-02-13 05:00:00|9300|9229|9337|9334|9345|9344|9231|9228|9022612
1424149200000|2015-02-17 05:00:00|9350|9300|9270|9262|9483|9398|9229|9228|8966498
1424235600000|2015-02-18 05:00:00|9133|9039|9069|9056|9210|9210|9040|9039|16233505
1424322000000|2015-02-19 05:00:00|9030|8950|8969|8945|9146|9041|8859|8857|16721980
1424408400000|2015-02-20 05:00:00|9000|8851|8995|8985|9000|8993|8886|8851|12962525
1424667600000|2015-02-23 05:00:00|9000|8836|8909|8907|9000|8955|8875|8836|10048696
1424754000000|2015-02-24 05:00:00|9000|8856|8938|8926|9000|8980|8862|8814|8154517
1424840400000|2015-02-25 05:00:00|8965|8862|8959|8947|9000|8969|8909|8824|8092137
1424926800000|2015-02-26 05:00:00|8971|8827|8856|8841|8999|8970|8809|8808|10110902
1425013200000|2015-02-27 05:00:00|8870|8800|8870|8856|8956|8928|8835|8800|9400035
1425272400000|2015-03-02 05:00:00|8998|8820|8803|8795|8999|8851|8736|8735|8863859
1425358800000|2015-03-03 05:00:00|8880|8810|8776|8760|8880|8838|8714|8713|11259437
1425445200000|2015-03-04 05:00:00|8800|8679|8715|8705|8800|8793|8694|8679|11050627
1425531600000|2015-03-05 05:00:00|8800|8710|8678|8673|8800|8753|8653|8652|9949818
1425618000000|2015-03-06 05:00:00|8730|8650|8569|8563|8730|8680|8532|8531|12794135
1425873600000|2015-03-09 04:00:00|8685|8506|8522|8505|8685|8637|8508|8505|12479233
1425960000000|2015-03-10 04:00:00|8617|8500|8443|8435|8630|8552|8426|8349|13432569
1426046400000|2015-03-11 04:00:00|8544|8428|8410|8404|8562|8504|8401|8391|10780667
1426132800000|2015-03-12 04:00:00|8556|8387|8439|8422|8610|8470|8407|8350|8360171
1426219200000|2015-03-13 04:00:00|8420|8405|8373|8356|8420|8413|8269|8268|13924433
1426478400000|2015-03-16 04:00:00|8390|8300|8463|8452|8610|8485|8329|8300|10717309
1426564800000|2015-03-17 04:00:00|8530|8393|8390|8386|8530|8484|8380|8369|10434855
1426651200000|2015-03-18 04:00:00|8455|8374|8615|8605|8637|8636|8347|8325|13953025
1426737600000|2015-03-19 04:00:00|8699|8530|8454|8441|8699|8554|8433|8432|9072558
1426824000000|2015-03-20 04:00:00|8471|8401|8468|8463|8541|8540|8438|8400|20603149
1427083200000|2015-03-23 04:00:00|8504|8431|8545|8541|8579|8578|8454|8415|12925605
1427169600000|2015-03-24 04:00:00|8530|8411|8469|8462|8630|8583|8451|8403|7643987
1427256000000|2015-03-25 04:00:00|8600|8400|8509|8495|8630|8556|8460|8400|8856283
1427342400000|2015-03-26 04:00:00|8580|8407|8438|8412|8800|8619|8410|8400|11353235
1427428800000|2015-03-27 04:00:00|8520|8400|8362|8357|8520|8440|8334|8333|9403422
1427688000000|2015-03-30 04:00:00|8496|8330|8550|8546|8583|8582|8390|8300|12062772
1427774400000|2015-03-31 04:00:00|8579|8550|8505|8491|8579|8550|8451|8445|9639744
1427860800000|2015-04-01 04:00:00|8605|8425|8450|8445|8605|8598|8427|8425|12165204
1427947200000|2015-04-02 04:00:00|8559|8400|8434|8430|8584|8494|8387|8375|9335672
1428292800000|2015-04-06 04:00:00|8519|8506|8513|8503|8564|8563|8421|8420|8360568
1428379200000|2015-04-07 04:00:00|8636|8450|8568|8553|8643|8617|8476|8450|10075486
1428465600000|2015-04-08 04:00:00|8640|8466|8428|8426|8640|8618|8403|8402|13793325
1428552000000|2015-04-09 04:00:00|8537|8375|8473|8462|8640|8472|8382|8375|11550281
1428638400000|2015-04-10 04:00:00|8540|8375|8560|8550|8604|8603|8465|8375|10700231
1428897600000|2015-04-13 04:00:00|8589|8500|8545|8540|8800|8620|8524|8500|7604634
1428984000000|2015-04-14 04:00:00|8550|8429|8685|8681|8748|8747|8550|8415|13050138
1429070400000|2015-04-15 04:00:00|8795|8620|8817|8809|8853|8852|8683|8620|12562681
1429156800000|2015-04-16 04:00:00|8847|8787|8789|8775|8847|8815|8712|8711|7951233
1429243200000|2015-04-17 04:00:00|8800|8720|8697|8687|8829|8779|8616|8615|12133639
1429502400000|2015-04-20 04:00:00|8800|8700|8730|8723|8810|8809|8685|8620|8355215
1429588800000|2015-04-21 04:00:00|8760|8620|8720|8713|8775|8761|8669|8620|8322974
1429675200000|2015-04-22 04:00:00|8688|8620|8758|8744|8781|8780|8636|8620|6711908
1429761600000|2015-04-23 04:00:00|8800|8720|8756|8752|8839|8838|8732|8656|7059747
1429848000000|2015-04-24 04:00:00|8880|8740|8702|8698|8880|8771|8667|8666|6708385
1430107200000|2015-04-27 04:00:00|8823|8640|8710|8695|8880|8758|8676|8640|7881753
1430193600000|2015-04-28 04:00:00|8800|8640|8789|8777|8800|8788|8685|8640|7780552
1430280000000|2015-04-29 04:00:00|8800|8661|8787|8765|8807|8806|8696|8640|10202205
1430366400000|2015-04-30 04:00:00|8880|8732|8759|8745|8979|8975|8724|8722|10607669
1430452800000|2015-05-01 04:00:00|8800|8640|8882|8875|8895|8894|8731|8640|10328419
1430712000000|2015-05-04 04:00:00|8985|8800|8912|8905|8988|8987|8896|8800|8081310
1430798400000|2015-05-05 04:00:00|8960|8800|8897|8875|9009|9008|8853|8800|9562633
1430884800000|2015-05-06 04:00:00|9049|8800|8819|8801|9049|8987|8780|8779|9410973
1430971200000|2015-05-07 04:00:00|8865|8667|8758|8753|8865|8824|8693|8649|8113224
1431057600000|2015-05-08 04:00:00|8865|8644|8894|8891|8907|8906|8783|8636|9484724
1431316800000|2015-05-11 04:00:00|8870|8810|8682|8674|8890|8856|8666|8665|9538370
1431403200000|2015-05-12 04:00:00|8698|8650|8724|8715|8746|8745|8645|8560|8341431
1431489600000|2015-05-13 04:00:00|8800|8685|8670|8660|8800|8772|8641|8640|6833899
1431576000000|2015-05-14 04:00:00|8692|8625|8705|8698|8735|8734|8676|8625|7068411
1431662400000|2015-05-15 04:00:00|8750|8650|8745|8735|8763|8761|8660|8650|6907188
1431921600000|2015-05-18 04:00:00|8795|8660|8697|8685|8795|8744|8678|8660|5101130
1432008000000|2015-05-19 04:00:00|8783|8650|8711|8704|8789|8720|8622|8621|8070622
1432094400000|2015-05-20 04:00:00|8790|8620|8700|8670|8790|8739|8692|8620|5636671
1432180800000|2015-05-21 04:00:00|8790|8620|8730|8714|8790|8753|8697|8620|5731027
1432267200000|2015-05-22 04:00:00|8765|8620|8658|8655|8765|8712|8651|8620|5545178
1432612800000|2015-05-26 04:00:00|8681|8620|8558|8550|8695|8655|8504|8503|8868260
1432699200000|2015-05-27 04:00:00|8559|8500|8518|8511|8700|8589|8478|8477|8731523
1432785600000|2015-05-28 04:00:00|8530|8475|8513|8508|8557|8556|8478|8475|6627264
1432872000000|2015-05-29 04:00:00|8605|8497|8523|8513|8622|8557|8489|8475|9616684
1433131200000|2015-06-01 04:00:00|8570|8475|8518|8511|8570|8544|8481|8475|7369114
1433217600000|2015-06-02 04:00:00|8570|8475|8524|8515|8570|8559|8492|8475|7685890
1433304000000|2015-06-03 04:00:00|8570|8475|8509|8506|8584|8583|8475|8475|6784752
1433390400000|2015-06-04 04:00:00|8570|8420|8434|8423|8570|8496|8379|8378|10945696
1433476800000|2015-06-05 04:00:00|8563|8300|8426|8420|8569|8499|8400|8300|9055496
1433736000000|2015-06-08 04:00:00|8520|8313|8492|8485|8521|8520|8395|8300|10257705
1433822400000|2015-06-09 04:00:00|8610|8440|8485|8472|8610|8541|8450|8440|6397939
1433908800000|2015-06-10 04:00:00|8517|8440|8531|8506|8596|8595|8501|8440|8144438
1433995200000|2015-06-11 04:00:00|8610|8440|8509|8501|8610|8569|8490|8440|5992078
1434081600000|2015-06-12 04:00:00|8589|8440|8402|8399|8589|8481|8387|8386|6904558
1434340800000|2015-06-15 04:00:00|8508|8300|8380|8365|8508|8397|8320|8300|7745470
1434427200000|2015-06-16 04:00:00|8452|8331|8471|8459|8515|8474|8341|8330|7551069
1434513600000|2015-06-17 04:00:00|8570|8340|8469|8455|8615|8533|8444|8330|6925218
1434600000000|2015-06-18 04:00:00|8615|8353|8547|8533|8615|8595|8479|8353|8512083
1434686400000|2015-06-19 04:00:00|8615|8404|8525|8517|8615|8546|8492|8404|10729462
1434945600000|2015-06-22 04:00:00|8615|8433|8523|8512|8615|8566|8498|8433|8195066
1435032000000|2015-06-23 04:00:00|8537|8396|8511|8500|8537|8527|8460|8378|7214041
1435118400000|2015-06-24 04:00:00|8590|8470|8478|8468|8590|8534|8467|8466|6564468
1435204800000|2015-06-25 04:00:00|8520|8450|8404|8393|8520|8491|8384|8383|8671590
1435291200000|2015-06-26 04:00:00|8500|8328|8386|8365|8500|8409|8350|8328|12224402
1435550400000|2015-06-29 04:00:00|8357|8328|8294|8292|8400|8343|8281|8270|9591731
1435636800000|2015-06-30 04:00:00|8370|8201|8575|8168|8575|8484|8281|8168|10766944
1435723200000|2015-07-01 04:00:00|8359|8211|8258|8251|8359|8353|8211|8211|10820912
1435809600000|2015-07-02 04:00:00|8320|8190|8320|8315|8328|8327|8253|8190|7294981
1436155200000|2015-07-06 04:00:00|8300|8207|8277|8260|8351|8305|8205|8195|9561040
1436241600000|2015-07-07 04:00:00|8390|8190|8287|8282|8390|8322|8150|8150|13394435
1436328000000|2015-07-08 04:00:00|8257|8220|8230|8193|8309|8297|8191|8157|8585969
1436414400000|2015-07-09 04:00:00|8250|8157|8199|8191|8344|8314|8143|8127|9929002
1436500800000|2015-07-10 04:00:00|8200|8170|8224|8222|8300|8249|8173|8152|7091076
1436760000000|2015-07-13 04:00:00|8336|8156|8246|8235|8336|8260|8208|8156|6052271
1436846400000|2015-07-14 04:00:00|8302|8027|8349|8312|8350|8331|8211|8027|7884425
1436932800000|2015-07-15 04:00:00|8360|8270|8292|8280|8418|8341|8241|8238|7155477
1437019200000|2015-07-16 04:00:00|8415|8167|8309|8283|8427|8347|8281|8167|7048325
1437105600000|2015-07-17 04:00:00|8417|8170|8270|8255|8417|8283|8180|8170|10190379
1437364800000|2015-07-20 04:00:00|8283|8160|8179|8174|8283|8250|8161|8160|7546403
1437451200000|2015-07-21 04:00:00|8189|8150|8173|8169|8243|8242|8143|8026|6971570
1437537600000|2015-07-22 04:00:00|8200|8027|8192|8187|8250|8246|8150|8027|10376574
1437624000000|2015-07-23 04:00:00|8200|8119|8131|8125|8250|8200|8098|8051|8782440
1437710400000|2015-07-24 04:00:00|8200|8051|8004|7995|8200|8126|7973|7972|11721671
1437969600000|2015-07-27 04:00:00|8003|7897|7933|7927|8013|8012|7897|7897|12328694
1438056000000|2015-07-28 04:00:00|8000|7819|8270|8251|8271|8266|7890|7817|17132062
1438142400000|2015-07-29 04:00:00|8358|8121|8314|8307|8358|8319|8193|8050|11339814
1438228800000|2015-07-30 04:00:00|8440|8203|8349|8325|8440|8345|8243|8183|9218132
1438315200000|2015-07-31 04:00:00|8427|8179|7925|7923|8440|8301|7894|7893|21781298
1438574400000|2015-08-03 04:00:00|8008|7900|7790|7771|8008|7921|7765|7763|13661551
1438660800000|2015-08-04 04:00:00|7880|7782|7717|7711|7880|7860|7694|7693|14923451
1438747200000|2015-08-05 04:00:00|7777|7666|7725|7717|7824|7823|7691|7666|13794349
1438833600000|2015-08-06 04:00:00|7750|7660|7817|7802|7826|7825|7690|7660|10799875
1438920000000|2015-08-07 04:00:00|7924|7752|7694|7685|8008|7817|7664|7663|10252175
1439179200000|2015-08-10 04:00:00|7754|7660|7874|7868|7885|7880|7707|7660|11101366
1439265600000|2015-08-11 04:00:00|7809|7710|7775|7770|7900|7773|7634|7633|12110612
1439352000000|2015-08-12 04:00:00|7820|7652|7879|7864|7895|7887|7695|7652|14458453
1439438400000|2015-08-13 04:00:00|8008|7766|7867|7865|8008|7928|7828|7766|11392470
1439524800000|2015-08-14 04:00:00|7985|7752|7855|7836|7985|7925|7826|7726|7107648
1439784000000|2015-08-17 04:00:00|7928|7713|7884|7870|7928|7917|7747|7657|7939323
1439870400000|2015-08-18 04:00:00|7928|7741|7796|7780|7928|7875|7759|7741|8362322
1439956800000|2015-08-19 04:00:00|7900|7710|7634|7629|7900|7771|7594|7593|14225258
1440043200000|2015-08-20 04:00:00|7732|7515|7460|7459|7815|7618|7442|7426|14159159
1440129600000|2015-08-21 04:00:00|7550|7400|7230|7227|7550|7482|7213|7211|20820838
1440388800000|2015-08-24 04:00:00|7399|7067|6949|6926|7399|7124|6667|6655|30115663
1440475200000|2015-08-25 04:00:00|7100|6905|6900|6870|7182|7167|6849|6846|26279176
1440561600000|2015-08-26 04:00:00|7065|6886|7279|7270|7280|7274|6916|6869|29133846
1440648000000|2015-08-27 04:00:00|7400|7260|7520|7500|7520|7500|7302|7260|20648927
1440734400000|2015-08-28 04:00:00|7525|7403|7503|7497|7598|7597|7430|7403|15816037
1440993600000|2015-08-31 04:00:00|7500|7330|7488|7470|7555|7554|7331|7330|14927388
1441080000000|2015-09-01 04:00:00|7480|7299|7225|7204|7484|7381|7152|7150|19835727
1441166400000|2015-09-02 04:00:00|7322|7213|7350|7315|7350|7325|7200|7101|13050372
1441252800000|2015-09-03 04:00:00|7332|7302|7389|7383|7491|7490|7331|7302|11533113
1441339200000|2015-09-04 04:00:00|7369|7244|7257|7250|7544|7320|7226|7100|11350312
1441684800000|2015-09-08 04:00:00|7372|7255|7345|7340|7372|7362|7297|7255|11285803
1441771200000|2015-09-09 04:00:00|7520|7314|7198|7187|7520|7468|7175|7100|14860180
1441857600000|2015-09-10 04:00:00|7257|7135|7262|7248|7388|7298|7180|7121|10143130
1441944000000|2015-09-11 04:00:00|7376|7131|7269|7255|7376|7270|7200|7048|9874773
1442203200000|2015-09-14 04:00:00|7365|7157|7268|7241|7402|7257|7176|7100|8875123
1442289600000|2015-09-15 04:00:00|7372|7125|7301|7295|7372|7331|7253|7125|10228213
1442376000000|2015-09-16 04:00:00|7426|7180|7425|7420|7470|7469|7300|7180|12843174
1442462400000|2015-09-17 04:00:00|7420|7275|7444|7436|7549|7547|7386|7275|12253715
1442548800000|2015-09-18 04:00:00|7545|7330|7274|7260|7545|7413|7213|7212|17798462
1442808000000|2015-09-21 04:00:00|7406|7200|7360|7343|7433|7361|7274|7200|8517779
1442894400000|2015-09-22 04:00:00|7417|7261|7274|7252|7417|7333|7204|7200|10747634
1442980800000|2015-09-23 04:00:00|7320|7226|7247|7232|7320|7319|7230|7226|10779052
1443067200000|2015-09-24 04:00:00|7256|7122|7324|7251|7325|7314|7170|7122|11379284
1443153600000|2015-09-25 04:00:00|7385|7280|7318|7313|7398|7353|7277|7179|12006135
1443412800000|2015-09-28 04:00:00|7390|7205|7275|7263|7390|7346|7243|7185|12263045
1443499200000|2015-09-29 04:00:00|7371|7200|7319|7306|7371|7318|7215|7200|11370782
1443585600000|2015-09-30 04:00:00|7464|7233|7419|7416|7464|7434|7334|7233|13790504
1443672000000|2015-10-01 04:00:00|7500|7312|7420|7412|7559|7557|7331|7242|12278294
1443758400000|2015-10-02 04:00:00|7444|7350|7591|7577|7593|7589|7304|7303|15133792
1444017600000|2015-10-05 04:00:00|7712|7461|7672|7665|7815|7715|7580|7461|15190207
1444104000000|2015-10-06 04:00:00|7675|7542|7774|7760|7856|7855|7627|7542|16167091
1444190400000|2015-10-07 04:00:00|7886|7753|7913|7901|7929|7928|7754|7753|16540875
1444276800000|2015-10-08 04:00:00|8014|7805|8000|7991|8029|8010|7855|7805|12424604
1444363200000|2015-10-09 04:00:00|8150|7933|7937|7913|8200|8087|7863|7862|14004007
1444622400000|2015-10-12 04:00:00|8064|7836|7935|7932|8084|8028|7872|7836|8503992
1444708800000|2015-10-13 04:00:00|8061|7824|7910|7904|8071|7954|7849|7824|8207188
1444795200000|2015-10-14 04:00:00|8056|7786|8010|7985|8056|8048|7880|7782|12071158
1444881600000|2015-10-15 04:00:00|8144|7898|8155|8115|8158|8152|7976|7898|11368027
1444968000000|2015-10-16 04:00:00|8244|8031|8252|8240|8254|8249|8129|8031|11297844
1445227200000|2015-10-19 04:00:00|8280|8124|8099|8090|8280|8218|8076|8075|11742596
1445313600000|2015-10-20 04:00:00|8105|7990|8064|8035|8106|8105|8022|7963|9124118
1445400000000|2015-10-21 04:00:00|8115|8011|8030|8020|8115|8115|8012|8011|8800687
1445486400000|2015-10-22 04:00:00|8040|7950|8306|8295|8320|8306|8026|7950|12409364
1445572800000|2015-10-23 04:00:00|8503|8075|8310|8292|8503|8400|8189|8075|10067909
1445832000000|2015-10-26 04:00:00|8287|8110|8127|8122|8287|8270|8115|8110|9871124
1445918400000|2015-10-27 04:00:00|8122|8075|8114|8112|8122|8115|7974|7973|11437524
1446004800000|2015-10-28 04:00:00|8120|8046|8219|8206|8258|8257|8095|8046|10746393
1446091200000|2015-10-29 04:00:00|8300|8048|8218|8183|8322|8321|8125|8048|8985147
1446177600000|2015-10-30 04:00:00|8349|8063|8288|8283|8388|8387|8129|8063|13390090
1446440400000|2015-11-02 05:00:00|8285|8170|8529|8520|8593|8592|8213|8170|17915162
1446526800000|2015-11-03 05:00:00|8650|8300|8685|8672|8744|8743|8496|8300|17571994
1446613200000|2015-11-04 05:00:00|8782|8578|8615|8597|8800|8718|8570|8569|12146113
1446699600000|2015-11-05 05:00:00|8640|8456|8491|8475|8640|8623|8451|8450|10521238
1446786000000|2015-11-06 05:00:00|8570|8410|8450|8440|8570|8481|8323|8322|10022263
1447045200000|2015-11-09 05:00:00|8427|8300|8210|8205|8442|8404|8180|8179|11011023
1447131600000|2015-11-10 05:00:00|8300|8170|8233|8227|8300|8261|8170|8161|9715440
1447218000000|2015-11-11 05:00:00|8300|8100|8167|8161|8300|8255|8141|8100|7447889
1447304400000|2015-11-12 05:00:00|8200|8060|7945|7935|8200|8136|7933|7931|12838811
1447390800000|2015-11-13 05:00:00|7990|7925|7831|7809|7990|7956|7795|7794|14157945
1447650000000|2015-11-16 05:00:00|7902|7703|8085|8077|8099|8098|7799|7703|11924765
1447736400000|2015-11-17 05:00:00|8127|7968|8020|8007|8127|8095|7964|7963|8708376
1447822800000|2015-11-18 05:00:00|8101|7910|8072|8062|8108|8089|7960|7871|8856397
1447909200000|2015-11-19 05:00:00|8199|7956|8040|8018|8212|8078|8005|7956|7012674
1447995600000|2015-11-20 05:00:00|8175|7933|7984|7982|8175|8094|7966|7913|8596195
1448254800000|2015-11-23 05:00:00|8072|7832|8037|8018|8097|8070|7907|7812|8898193
1448341200000|2015-11-24 05:00:00|8146|7905|8178|8161|8235|8234|7991|7868|11328296
1448427600000|2015-11-25 05:00:00|8250|8069|8149|8125|8250|8217|8111|8069|6952809
1448600400000|2015-11-27 05:00:00|8060|8056|8124|8120|8126|8125|8047|8045|3035555
1448859600000|2015-11-30 05:00:00|8196|8123|8180|8171|8265|8264|8126|8123|11853673
1448946000000|2015-12-01 05:00:00|8317|8082|8199|8172|8317|8213|8128|8064|11719120
1449032400000|2015-12-02 05:00:00|8307|8060|7990|7965|8307|8164|7942|7916|12760494
1449118800000|2015-12-03 05:00:00|8126|7900|7865|7842|8175|8010|7802|7801|12241755
1449205200000|2015-12-04 05:00:00|7898|7796|7898|7884|7898|7898|7704|7703.35|15616928
1449464400000|2015-12-07 05:00:00|8000|7763|7693|7662|8065|7840|7576|7575|14997635
1449550800000|2015-12-08 05:00:00|7640|7570|7483|7478|7640|7634|7380|7379|19525748
1449637200000|2015-12-09 05:00:00|7612|7386|7580|7568|7720|7719|7453|7350|17782317
1449723600000|2015-12-10 05:00:00|7689|7507|7583|7569|7749|7748|7521|7471|16242540
1449810000000|2015-12-11 05:00:00|7682|7493|7459|7445|7682|7553|7439|7438|15625604
1450069200000|2015-12-14 05:00:00|7563|7350|7700|7575|7700|7620|7350|7323|18237171
1450155600000|2015-12-15 05:00:00|7715|7566|7940|7932|7960|7959|7635|7540|20602331
1450242000000|2015-12-16 05:00:00|8048|7881|7914|7901|8048|7985|7800|7799|14318415
1450328400000|2015-12-17 05:00:00|8024|7786|7782|7770|8024|7932|7780|7766|14080946
1450414800000|2015-12-18 05:00:00|7765|7706|7744|7736|7878|7877|7709|7706|21008664
1450674000000|2015-12-21 05:00:00|7810.38|7664.5|7750|7733|7810.38|7810|7665|7664.5|11695016
1450760400000|2015-12-22 05:00:00|7790|7721|7777|7775|7790|7788|7721|7721|9566653
1450846800000|2015-12-23 05:00:00|7882|7648|8030|8005|8030|8021|7836|7648|12002247
1450933200000|2015-12-24 05:00:00|8130|7600|7931|7930|8130|8028|7913|7600|4041045
1451278800000|2015-12-28 05:00:00|8027|7900|7894|7874|8027|7901|7793|7781|7601337
1451365200000|2015-12-29 05:00:00|8011|7773|7910|7865|8027|8002|7872|7771|7267461
1451451600000|2015-12-30 05:00:00|7900|7850|7875|7801|7900|7899|7798|7770|7397101
1451538000000|2015-12-31 05:00:00|7825|7671|7794|7792|7898|7843|7744|7671|7337235
1451883600000|2016-01-04 05:00:00|7882|7808|7760|7753|7882|7808|7646|7632|15981847
1451970000000|2016-01-05 05:00:00|7864|7703|7828|7821|7864|7841|7680|7600|9013039
1452056400000|2016-01-06 05:00:00|7805|7711|7775|7711|7859|7764|7642|7498|14887032
1452142800000|2016-01-07 05:00:00|7650|7498|7631|7606|7799|7798|7560|7498|17261711
1452229200000|2016-01-08 05:00:00|7813|7630|7470|7463|7813|7707|7451|7445|15209697
1452488400000|2016-01-11 05:00:00|7559|7411|7500|7350|7583|7510|7257|7256|17702147
1452574800000|2016-01-12 05:00:00|7349|7255|7549|7514|7550|7541|7316|7255|17194940
1452661200000|2016-01-13 05:00:00|7649|7444|7583|7562|7707|7704|7494|7444|21696510
1452747600000|2016-01-14 05:00:00|7623|7488|7900|7891|7993|7992|7581|7488|26730294
1452834000000|2016-01-15 05:00:00|7895|7723|7751|7750|7895|7815|7617|7500|22248572
1453179600000|2016-01-19 05:00:00|7800|7764|7639|7500|8000|7903|7520|7500|17305349
1453266000000|2016-01-20 05:00:00|7598|7433|7335|7330|7598|7569|7156|7155|27897803
1453352400000|2016-01-21 05:00:00|7421|7235|7499|7450|7499|7498|7221|7221|18937162
1453438800000|2016-01-22 05:00:00|7632|7420|7649|7633|7684|7676|7473|7420|18990850
1453698000000|2016-01-25 05:00:00|7615|7487|7426|7385|7657|7634|7385|7385|13955351
1453784400000|2016-01-26 05:00:00|7366|7366|7605|7586|7677|7676|7366|7366|15557037
1453870800000|2016-01-27 05:00:00|7600|7518|7529|7520|7747|7745|7473|7454|14947595
1453957200000|2016-01-28 05:00:00|7800|7400|7695|7670|7800|7770|7555|7400|13620131
1454043600000|2016-01-29 05:00:00|7750|7676|7785|7775|7800|7780|7626|7625|18185553
1454302800000|2016-02-01 05:00:00|7870|7706|7650|7600|7870|7731|7545|7413|13909797
1454389200000|2016-02-02 05:00:00|7590|7502|7440|7433|7590|7590|7356|7355|18217861
1454475600000|2016-02-03 05:00:00|7500|7400|7844|7836|7855|7852|7427|7400|20695663
1454562000000|2016-02-04 05:00:00|7870|7773|7995|7964|8000|7999|7745|7745|19241132
1454648400000|2016-02-05 05:00:00|8000|7898|8006|7996|8087|8008|7857|7856|23080777
1454907600000|2016-02-08 05:00:00|8087|7931|8116|8097|8179|8177|7849|7826|23025393
1454994000000|2016-02-09 05:00:00|8067|7869|8008|8001|8067|8064|7870|7869|15578477
1455080400000|2016-02-10 05:00:00|8100|7947|7933|7916|8145|8144|7927|7826|13803899
1455166800000|2016-02-11 05:00:00|7890|7826|7984|7966|8015|8014|7745|7512|15838021
1455253200000|2016-02-12 05:00:00|8250|7980|8100|8096|8250|8107|7968|7898|13333592
1455598800000|2016-02-16 05:00:00|8250|8210|8140|8122|8355|8270|8029|8028|12290068
1455685200000|2016-02-17 05:00:00|8277.5|8116|8247|8227|8277.5|8277|8118|8116|14400851
1455771600000|2016-02-18 05:00:00|8345|8025|8245|8243|8345|8303|8186|8025|12110233
1455858000000|2016-02-19 05:00:00|8255|8025|8255|8247|8255|8255|8101|8025|10767923
1456117200000|2016-02-22 05:00:00|8350|8268|8233|8205|8420|8384|8221|8175|11894761
1456203600000|2016-02-23 05:00:00|8229|8160|8090|8077|8245|8237|8075|8049|8699334
1456290000000|2016-02-24 05:00:00|8245|7875|8171|8153|8245|8177|7968|7875|10802174
1456376400000|2016-02-25 05:00:00|8245|8091|8199|8175|8245|8207|8003|7982|11662370
1456462800000|2016-02-26 05:00:00|8245|8200|8185|8175|8349|8307|8170|8169|12059097
1456722000000|2016-02-29 05:00:00|8169|8005|8026|8020|8240|8238|8006|8005|14102815
1456808400000|2016-03-01 05:00:00|8041|8015|8117|8102|8176.5|8176|8032|8015|12877922
1456894800000|2016-03-02 05:00:00|8199|8050|8260|8241|8273|8272|8033|8012|11340827
1456981200000|2016-03-03 05:00:00|8298|8154|8244|8228|8298|8295|8154|8154|11083517
1457067600000|2016-03-04 05:00:00|8367|8119|8228|8213|8367|8296|8177|8119|15592055
1457326800000|2016-03-07 05:00:00|8229|8128|8455|8438|8460|8446|8195|8128|15695694
1457413200000|2016-03-08 05:00:00|8428|8351|8284|8270|8500|8440|8249|8248|11049798
1457499600000|2016-03-09 05:00:00|8400|8218|8250|8237|8400|8384|8225|8218|11461173
1457586000000|2016-03-10 05:00:00|8415|8200|8240|8208|8415|8293|8093|8092|13147828
1457672400000|2016-03-11 05:00:00|8365|8227|8217|8201|8415|8353|8201|8160|11917835
1457928000000|2016-03-14 04:00:00|8264|8122|8264|8101.5|8264|8263|8102|8101.5|10135599
1458014400000|2016-03-15 04:00:00|8312|8131|8305|8200|8338|8295|8145|8115|7468816
1458100800000|2016-03-16 04:00:00|8320|8194|8320|8194|8320|8320|8195|8194|9689365
1458187200000|2016-03-17 04:00:00|8325|8181|8499|8300|8499|8467|8273|8181|10437203
1458273600000|2016-03-18 04:00:00|8495|8294|8418|8411|8495|8459|8326|8251|14302657
1458532800000|2016-03-21 04:00:00|8495|8286|8387|8336|8495|8415|8351|8286|6259769
1458619200000|2016-03-22 04:00:00|8481|8274|8490|8320|8490|8485|8291|8200|8685407
1458705600000|2016-03-23 04:00:00|8495|8373|8380|8366|8495|8427|8353|8350|9554435
1458792000000|2016-03-24 04:00:00|8495|8248|8403|8394|8495|8402|8286|8248|7082998
1459137600000|2016-03-28 04:00:00|8417|8378|8460|8422|8460|8435|8371|8370|5582491
1459224000000|2016-03-29 04:00:00|8419|8306|8500|8453|8500|8461|8317|8306|7651064
1459310400000|2016-03-30 04:00:00|8495|8352|8446|8437|8606|8502|8401|8352|8638205
1459396800000|2016-03-31 04:00:00|8568|8314|8372|8363|8568|8509|8360|8314|10062917
1459483200000|2016-04-01 04:00:00|8475|8225|8300|8297|8475|8338|8243|8225|9287127
1459742400000|2016-04-04 04:00:00|8449|8255|8297|8283|8449|8389|8280|8255|6426625
1459828800000|2016-04-05 04:00:00|8286|8225|8275|8266|8313|8312|8200|8199|8464713
1459915200000|2016-04-06 04:00:00|8285|8226|8346|8325|8374|8345|8231|8205|7650026
1460001600000|2016-04-07 04:00:00|8428|8244|8244|8221|8500|8316|8206|8049|6750803
1460088000000|2016-04-08 04:00:00|8408|8158|8335|8326|8454|8364|8288|8158|7667900
1460347200000|2016-04-11 04:00:00|8378|8315|8332|8320|8447|8423|8325|8200|7694570
1460433600000|2016-04-12 04:00:00|8450|8322|8430|8417|8463|8462|8338|8207|8166847
1460520000000|2016-04-13 04:00:00|8471|8408|8494|8487|8500|8490|8404|8250|7517746
1460606400000|2016-04-14 04:00:00|8482|8418|8548|8526|8591|8590|8468|8318|8639128
1460692800000|2016-04-15 04:00:00|8580|8516|8498|8497|8673|8561|8478|8372|8185713
1460952000000|2016-04-18 04:00:00|8449|8316|8590|8578|8590|8586|8348|8250|7066025
1461038400000|2016-04-19 04:00:00|8695|8471|8588|8558|8715|8631|8523|8471|8445619
1461124800000|2016-04-20 04:00:00|8623|8442|8691|8680|8744|8743|8577|8442|10658357
1461211200000|2016-04-21 04:00:00|8748|8682|8698|8664|8784|8783|8658|8657|9576337
1461297600000|2016-04-22 04:00:00|8735|8670|8754|8750|8775|8763|8682|8661|7056875
1461556800000|2016-04-25 04:00:00|8753|8635.2|8739|8726|8753|8739|8636|8635.2|6589121
1461643200000|2016-04-26 04:00:00|8798|8616|8790|8770|8879|8793|8707|8616|7488744
1461729600000|2016-04-27 04:00:00|8862|8795|8854|8848|8899|8871|8734|8635|8666244
1461816000000|2016-04-28 04:00:00|8821|8755|8849|8830|8877.5|8877|8751|8750|9616715
1461902400000|2016-04-29 04:00:00|8900|8808|8855|8840|9000|8975|8775|8702|13931280
1462161600000|2016-05-02 04:00:00|8973|8707|8913|8906|8973|8947|8813|8707|8447547
1462248000000|2016-05-03 04:00:00|8906|8847|8828|8808|9000|8862|8736|8735|8300381
1462334400000|2016-05-04 04:00:00|8930|8688|8849|8803|8930|8874|8750|8600|8701580
1462420800000|2016-05-05 04:00:00|8930|8870|8816|8801|8930|8896|8763|8694|7426472
1462507200000|2016-05-06 04:00:00|8813|8747|8859|8843|8868.15|8868|8720|8719|6605543
1462766400000|2016-05-09 04:00:00|8930|8856|8850|8840|8930|8900|8724|8722|9262637
1462852800000|2016-05-10 04:00:00|8930|8730|8997|8986|9000|8999|8850|8730|10303254
1462939200000|2016-05-11 04:00:00|8960|8832|8935|8916|9000|8970|8873|8749|9823288
1463025600000|2016-05-12 04:00:00|8947|8881|8972|8965|9000|8992|8915|8769|8811307
1463112000000|2016-05-13 04:00:00|8968|8901|8884|8865|9000|8965|8852|8700|7601710
1463371200000|2016-05-16 04:00:00|8958|8891|8964|8948|9000|8966|8901|8700|6641626
1463457600000|2016-05-17 04:00:00|9000|8838|8960|8953|9000|8990|8917|8838|7814483
1463544000000|2016-05-18 04:00:00|8951|8892|8944|8934|9000|8999|8883|8700|7845153
1463630400000|2016-05-19 04:00:00|8918|8851|9049|9016|9049|9030|8846|8781|12075869
1463716800000|2016-05-20 04:00:00|9041|8938|8984|8963|9041|9041|8939|8938|9151427
1463976000000|2016-05-23 04:00:00|8990|8882.01|8960|8945|8990|8989|8883|8882.01|9415181
1464062400000|2016-05-24 04:00:00|8996|8905|8992|8985|9200|9039|8956|8851|8346967
1464148800000|2016-05-25 04:00:00|9037|8959|9033|9015|9037|9037|8960|8959|7645511
1464235200000|2016-05-26 04:00:00|9066|8989|8991|8983|9066|9055|8928|8927|6412085
1464321600000|2016-05-27 04:00:00|9005|8932|9001|8999|9005|9004|8933|8932|5691965
1464667200000|2016-05-31 04:00:00|9000|8915|8904|8892|9020|9019|8874|8851|8391769
1464753600000|2016-06-01 04:00:00|8945|8813|8923|8904|8945|8945|8814|8813|6250432
1464840000000|2016-06-02 04:00:00|8975|8800|8857|8821|8975|8871|8761|8760|7975961
1464926400000|2016-06-03 04:00:00|8890|8719|8844|8827|8890|8882|8800|8719|7411662
1465185600000|2016-06-06 04:00:00|9000|8753|8975|8924|9000|8949|8859|8753|6452905
1465272000000|2016-06-07 04:00:00|9173|8819|9069|9056|9173|9091|8960|8819|10151707
1465358400000|2016-06-08 04:00:00|9130|9053|9099|9080|9130|9129|9054|9053|7885539
1465444800000|2016-06-09 04:00:00|9130|8947|9065|9050|9130|9102|9013|8947|6496281
1465531200000|2016-06-10 04:00:00|9092|8978.01|9002|8999|9092|9091|8979|8978.01|8370432
1465790400000|2016-06-13 04:00:00|9030|8933|9060|9046|9143|9143|8933|8933|9359314
1465876800000|2016-06-14 04:00:00|9089|8995|9025|8999|9200|9087|8985|8984|8395205
1465963200000|2016-06-15 04:00:00|9157|8885|9039|9007|9157|9089|9002|8885|8468044
1466049600000|2016-06-16 04:00:00|9121|8851|9134|9125|9139|9138|8912|8851|9937651
1466136000000|2016-06-17 04:00:00|9190|9122|9082|9070|9200|9160|9019|9018|12251486
1466395200000|2016-06-20 04:00:00|9200|9100|9127|9106|9200|9185|9098|9091|7646114
1466481600000|2016-06-21 04:00:00|9200|8992|9172|9165|9200|9176|9026|8992|6030713
1466568000000|2016-06-22 04:00:00|9200|9033|9162|9143|9200|9187|9101|9033|6962817
1466654400000|2016-06-23 04:00:00|9190|9119|9190|9141|9214|9214|9120|9119|7669766
1466740800000|2016-06-24 04:00:00|8824|8709|8930|8925|9100|9080|8824|8650|15721034
1467000000000|2016-06-27 04:00:00|8939|8896|8895|8853|8939|8910|8811|8811|11550864
1467086400000|2016-06-28 04:00:00|9083|8814|9085|9063|9098|9092|8955|8814|10735532
1467172800000|2016-06-29 04:00:00|9167|8977|9260|9251|9273|9269|9091|8977|11469711
1467259200000|2016-06-30 04:00:00|9382.73|9211|9375|9353|9382.73|9382|9216|9211|10011074
1467345600000|2016-07-01 04:00:00|9400|9238|9389|9382|9400|9397|9308|9200|7890796
1467691200000|2016-07-05 04:00:00|9360|9276|9299|9225|9360|9360|9226|9225|8101901
1467777600000|2016-07-06 04:00:00|9336|9227|9419|9401|9550|9420|9200|9189|10564906
1467864000000|2016-07-07 04:00:00|9444|9357|9309|9289|9550|9448|9236|9152|10017224
1467950400000|2016-07-08 04:00:00|9391|9293|9354|9341|9550|9370|9292|9152|7684567
1468209600000|2016-07-11 04:00:00|9390|9276|9433|9386|9550|9440|9330|9152|6981706
1468296000000|2016-07-12 04:00:00|9480|9389|9490|9474|9500|9493|9409|9389|7852597
1468382400000|2016-07-13 04:00:00|9472|9420|9486|9479|9550|9491|9411|9410|7841930
1468468800000|2016-07-14 04:00:00|9550|9493|9485|9463|9553|9552|9462|9450|7726138
1468555200000|2016-07-15 04:00:00|9527|9420|9507|9470|9555|9546|9464|9152|7574293
1468814400000|2016-07-18 04:00:00|9550|9464|9497|9472|9550|9513|9441|9440|7910327
1468900800000|2016-07-19 04:00:00|9500|9420|9463|9443|9500|9500|9420|9420|4493688
1468987200000|2016-07-20 04:00:00|9584|9322|9400|9393|9584|9441|9381|9322|6088808
1469073600000|2016-07-21 04:00:00|9426|9384|9394|9385|9426|9426|9347|9346|5859744
1469160000000|2016-07-22 04:00:00|9411|9372|9400|9396|9429.4|9429|9373|9372|5134983
1469419200000|2016-07-25 04:00:00|9458|9336|9220|9214|9600|9358|9177|9100|8254200
1469505600000|2016-07-26 04:00:00|9335|9080|9152|9146|9335|9202|9111|9080|10311657
1469592000000|2016-07-27 04:00:00|9289|9074|9099|9084|9289|9180|9069|9067|8166982
1469678400000|2016-07-28 04:00:00|9142|9036|8994|8986|9210|9093|8960|8787|10438592
1469764800000|2016-07-29 04:00:00|9048|8930|8901|8900|9100|8978|8617|8611|18806090
1470024000000|2016-08-01 04:00:00|9028|8778|8618|8610|9028|8918|8560|8559|19080058
1470110400000|2016-08-02 04:00:00|8645|8535|8703|8691|8732|8731|8558|8525|15689395
1470196800000|2016-08-03 04:00:00|8710|8627|8749|8741|8800|8749|8661|8500|10870285
1470283200000|2016-08-04 04:00:00|8841|8677|8759|8738|8841|8764|8704|8677|11082650
1470369600000|2016-08-05 04:00:00|8850|8677|8754|8749|8850|8781|8716|8677|6712276
1470628800000|2016-08-08 04:00:00|8850|8750|8860|8852|8889|8888|8790|8750|8527019
1470715200000|2016-08-09 04:00:00|8885|8778|8878|8861|8923|8880|8818|8699|7330260
1470801600000|2016-08-10 04:00:00|8825|8724|8644|8630|8875|8825|8602|8600|10603377
1470888000000|2016-08-11 04:00:00|8766|8600|8690|8678|8766|8726|8627|8600|9459482
1470974400000|2016-08-12 04:00:00|8800|8650|8780|8778|8800|8797|8670|8650|7431546
1471233600000|2016-08-15 04:00:00|8850|8800|8770|8763|8850|8848|8765|8692|5305529
1471320000000|2016-08-16 04:00:00|8775|8744|8813|8792|8833|8817|8738|8623|5422914
1471406400000|2016-08-17 04:00:00|8806|8718|8814|8811|8923|8817|8768|8623|5594873
1471492800000|2016-08-18 04:00:00|8874|8710|8894|8881|8898|8893|8813|8710|7900718
1471579200000|2016-08-19 04:00:00|8888|8819|8800|8781|8888|8880|8780|8771|6970513
1471838400000|2016-08-22 04:00:00|8779|8710|8816|8740|8874|8809|8685|8600|6542067
1471924800000|2016-08-23 04:00:00|8816|8756|8768|8765|8816|8813|8757|8756|4451449
1472011200000|2016-08-24 04:00:00|8796|8697|8815|8803|8819|8815|8737|8623|6149124
1472097600000|2016-08-25 04:00:00|8912|8669|8758|8747|8915|8802|8725|8669|4880516
1472184000000|2016-08-26 04:00:00|8794|8699|8744|8728|8915|8811|8701|8623|5223513
1472443200000|2016-08-29 04:00:00|8799|8704|8799|8784|8799|8791|8704|8704|5231552
1472529600000|2016-08-30 04:00:00|8859|8744|8760|8744|9000|8825|8737|8671|4953167
1472616000000|2016-08-31 04:00:00|8790|8688|8718|8702|9000|8721|8623|8600|7066040
1472702400000|2016-09-01 04:00:00|8747|8658|8688|8675|8747|8720|8609|8600|6908929
1472788800000|2016-09-02 04:00:00|8774|8600|8750|8735|8774|8758|8691|8600|5588918
1473134400000|2016-09-06 04:00:00|8881|8688|8857|8855|8938|8863|8750|8688|7347532
1473220800000|2016-09-07 04:00:00|8973|8741|8865|8853|8973|8856|8797|8741|6109775
1473307200000|2016-09-08 04:00:00|8905|8845|8917|8896|8938|8937|8805|8803|7175054
1473393600000|2016-09-09 04:00:00|8894|8827|8686|8677|8894|8883|8682|8677|9724545
1473652800000|2016-09-12 04:00:00|8759|8600|8727|8705|8772|8771|8600|8504|8632279
1473739200000|2016-09-13 04:00:00|8720|8566|8535|8529|8813|8692|8509|8501|10543209
1473825600000|2016-09-14 04:00:00|8583|8529|8475|8451|8583|8582|8427|8426.5|11809792
1473912000000|2016-09-15 04:00:00|8565|8452|8503|8493|8565|8565|8453|8452|6962443
1473998400000|2016-09-16 04:00:00|8505|8500|8427|8395|8505|8503|8348|8345|16054167
1474257600000|2016-09-19 04:00:00|8499|8380|8390|8381|8499|8490|8382|8380|6488071
1474344000000|2016-09-20 04:00:00|8395|8381|8294|8287|8395|8395|8254|8253.17|15302391
1474430400000|2016-09-21 04:00:00|8364|8364|8330|8320|8364|8364|8232|8231|12579805
1474516800000|2016-09-22 04:00:00|8455|8338|8352|8342|8455|8450|8339|8338|8217913
1474603200000|2016-09-23 04:00:00|8450|8342|8357|8348|8450|8431|8267|8260|10063694
1474862400000|2016-09-26 04:00:00|8400|8349|8313|8306|8400|8400|8294|8293|7572063
1474948800000|2016-09-27 04:00:00|8356|8216|8339|8310|8430|8334|8230|8200|7789374
1475035200000|2016-09-28 04:00:00|8723|8310|8703|8691|8723|8722|8337|8274|24503130
1475121600000|2016-09-29 04:00:00|8730|8691|8663|8646|8730|8720|8568|8567.5|16743153
1475208000000|2016-09-30 04:00:00|8781|8646|8739|8720|8781|8780|8659|8646|11685687
1475467200000|2016-10-03 04:00:00|8767|8654|8710|8692|8767|8745|8654|8654|5496280
1475553600000|2016-10-04 04:00:00|8750|8607|8667|8642|8750|8748|8607|8607|6212040
1475640000000|2016-10-05 04:00:00|8719|8665|8719|8691|8719|8716|8671|8665|6801903
1475726400000|2016-10-06 04:00:00|8750|8691|8709|8696|8750|8745|8645|8566|6209809
1475812800000|2016-10-07 04:00:00|8740|8642|8683|8675|8740|8733|8642|8642|5154917
1476072000000|2016-10-10 04:00:00|8867|8647|8859|8844|8867|8866|8710|8647|8077116
1476158400000|2016-10-11 04:00:00|8868|8844|8789|8761|8868|8868|8731|8730|7641942
1476244800000|2016-10-12 04:00:00|8925|8694|8695|8675|8925|8775|8667|8631|5984554
1476331200000|2016-10-13 04:00:00|8687|8675|8654|8637|8687|8687|8543|8543|8115797
1476417600000|2016-10-14 04:00:00|8753.5|8648|8665|8652|8753.5|8753|8648|8648|5770867
1476676800000|2016-10-17 04:00:00|8679|8652|8668|8655|8679|8675|8607|8607|5694354
1476763200000|2016-10-18 04:00:00|8782|8655|8699|8690|8782|8727|8638|8638|4086585
1476849600000|2016-10-19 04:00:00|8815|8600|8719|8705|8815|8784|8689|8600|6647661
1476936000000|2016-10-20 04:00:00|8737|8660|8727|8710|8750|8750|8665|8660|5500381
1477022400000|2016-10-21 04:00:00|8721|8710|8673|8651|8721|8710|8570|8569.85|8691377
1477281600000|2016-10-24 04:00:00|8732|8607|8710|8676|8732|8731|8607|8607|6533424
1477368000000|2016-10-25 04:00:00|8769.43|8606|8659|8634|8769.43|8764|8650|8606|5486193
1477454400000|2016-10-26 04:00:00|8745|8595|8708|8676|8745|8744|8596|8595|6831023
1477540800000|2016-10-27 04:00:00|8766|8680|8700|8680|8766|8765|8681|8680|7151143
1477627200000|2016-10-28 04:00:00|8761|8414|8493|8481|8761|8761|8415|8414|15540025
1477886400000|2016-10-31 04:00:00|8478|8299|8377|8348|8478|8443|8299|8299|12895310
1477972800000|2016-11-01 04:00:00|8478|8313|8349|8313|8478|8392|8325|8313|9961582
1478059200000|2016-11-02 04:00:00|8388|8294|8388|8340|8388|8387|8295|8294|8900363
1478145600000|2016-11-03 04:00:00|8388|8305|8379|8352|8388|8388|8306|8305|7067580
1478232000000|2016-11-04 04:00:00|8433|8276|8356|8349|8433|8432|8276|8276|10798533
1478494800000|2016-11-07 05:00:00|8547|8357|8540|8534|8547|8546|8443|8357|10383612
1478581200000|2016-11-08 05:00:00|8583|8449|8583|8541|8583|8582|8450|8449|7985514
1478667600000|2016-11-09 05:00:00|8671|8359|8625|8604|8671|8671|8368|8359|12952359
1478754000000|2016-11-10 05:00:00|8799|8566|8757|8705|8799|8798|8569|8566|11857535
1478840400000|2016-11-11 05:00:00|8705|8614|8577|8567|8705|8673|8489|8489|10468803
1479099600000|2016-11-14 05:00:00|8567|8428.58|8542|8516|8567|8562|8433|8428.58|10392127
1479186000000|2016-11-15 05:00:00|8706|8528|8681|8661|8706|8704|8582|8528|10379117
1479272400000|2016-11-16 05:00:00|8678|8558|8578|8571|8678|8674|8559|8558|6571561
1479358800000|2016-11-17 05:00:00|8688|8502|8527|8508|8688|8687|8502|8502|6425526
1479445200000|2016-11-18 05:00:00|8575|8483|8545|8537|8575|8571|8483|8483|6735496
1479704400000|2016-11-21 05:00:00|8669|8528|8668|8653|8669|8668|8586|8528|6455929
1479790800000|2016-11-22 05:00:00|8724|8597|8681|8659|8724|8719|8597|8597|7286719
1479877200000|2016-11-23 05:00:00|8708|8618|8695|8677|8708|8708|8620|8618|4568582
1480050000000|2016-11-25 05:00:00|8714|8652|8711|8709|8714|8713|8652|8652|3424430
1480309200000|2016-11-28 05:00:00|8718|8637|8658|8640|8718|8718|8638|8637|5695187
1480395600000|2016-11-29 05:00:00|8646|8508|8646|8591|8646|8614|8509|8508|7212250
1480482000000|2016-11-30 05:00:00|8815|8590|8748|8737|8830|8830|8590|8590|15770391
1480568400000|2016-12-01 05:00:00|8850|8702|8729|8710|8850|8849|8702|8702|10460974
1480654800000|2016-12-02 05:00:00|8799|8660|8709|8703|8799|8798|8661|8660|7340471
1480914000000|2016-12-05 05:00:00|8805|8692|8756|8748|8805|8781|8694|8692|8689546
1481000400000|2016-12-06 05:00:00|8850|8669.99|8777|8756|8850|8786|8670|8669.99|9447244
1481086800000|2016-12-07 05:00:00|8815|8720|8805|8790|8815|8813|8721|8720|8336697
1481173200000|2016-12-08 05:00:00|8885|8765|8845|8821|8885|8885|8765|8765|7280132
1481259600000|2016-12-09 05:00:00|8914|8796|8905|8901|8914|8910|8819|8796|5983589
1481518800000|2016-12-12 05:00:00|9150|9006|9117|9100|9150|9149|9007|9006|12338938
1481605200000|2016-12-13 05:00:00|9321.5|9098|9243|9211|9321.5|9321|9122|9098|15743581
1481691600000|2016-12-14 05:00:00|9255|9017|9097|9063|9255|9230|9018|9017|12776967
1481778000000|2016-12-15 05:00:00|9182|8976|9105|9096|9182|9100|8981|8976|8302546
1481864400000|2016-12-16 05:00:00|9167|9064|9118|9110|9167|9167|9065|9064|13612548
1482123600000|2016-12-19 05:00:00|9175|9058|9053|9032|9228|9150|9021|9010|7424461
1482210000000|2016-12-20 05:00:00|9145|9029|9059|9045|9145|9100|9029|9029|4577749
1482296400000|2016-12-21 05:00:00|9090|9018|9039|9025|9090|9089|9018|9018|5244166
1482382800000|2016-12-22 05:00:00|9040|8996|9097|9086|9099|9090|9009|8996|5809180
1482469200000|2016-12-23 05:00:00|9103|9052|9079|9065|9103|9092|9053|9052|3047075
1482814800000|2016-12-27 05:00:00|9111|9058|9075|9062|9111|9109|9059|9058|3182961
1482901200000|2016-12-28 05:00:00|9111|9012|9027|9015|9111|9109|9013|9012|4123394
1482987600000|2016-12-29 05:00:00|9070|8950|9045|9026|9135|9059|9004|8899|4016319
1483074000000|2016-12-30 05:00:00|9070|8994|9037|9028|9070|9069|8994|8994|5901932
1483419600000|2017-01-03 05:00:00|9228|9030|9089|9078|9228|9130|9015|9013|8049756
1483506000000|2017-01-04 05:00:00|9159|9034|8995|8990|9228|9112|8975|8971|6984339
1483592400000|2017-01-05 05:00:00|9030|8844|8868|8860|9030|9024|8845|8844|11320327
1483678800000|2017-01-06 05:00:00|8898|8782|8852|8849|8898|8895|8783|8782|14388561
1483938000000|2017-01-09 05:00:00|8874|8655|8697|8685|8874|8835|8655|8655|10540234
1484024400000|2017-01-10 05:00:00|8731|8590|8592|8591|8731|8730|8592|8590|9728339
1484110800000|2017-01-11 05:00:00|8696|8545|8682|8675|8696|8694|8545|8545|9125413
1484197200000|2017-01-12 05:00:00|8738|8607|8634|8625|8738|8738|8607|8607|8477578
1484283600000|2017-01-13 05:00:00|8668|8608|8644|8639|8668|8667|8617|8600|6511769
1484629200000|2017-01-17 05:00:00|8669|8637|8740|8730|8743|8740|8599|8590|10503928
1484715600000|2017-01-18 05:00:00|8741|8585|8600|8592|8741|8740|8585|8585|9190668
1484802000000|2017-01-19 05:00:00|8649|8609|8487|8478|8649|8628|8460|8459|13179261
1484888400000|2017-01-20 05:00:00|8501|8466|8590|8585|8596|8595|8458|8458|14404682
1485147600000|2017-01-23 05:00:00|8644|8475|8506|8498|8644|8584|8475|8475|8369826
1485234000000|2017-01-24 05:00:00|8547|8482.5|8515|8509|8547|8546|8483|8482.5|9473509
1485320400000|2017-01-25 05:00:00|8588|8486|8540|8530|8588|8587|8526|8486|7145137
1485406800000|2017-01-26 05:00:00|8596|8512|8560|8551|8596|8596|8512|8512|7253814
1485493200000|2017-01-27 05:00:00|8576|8489|8552|8549|8576|8569|8489|8489|7900257
1485752400000|2017-01-30 05:00:00|8551|8417.5|8510|8484|8551|8546|8417.5|8417.5|9986077
1485838800000|2017-01-31 05:00:00|8560|8313|8394|8386|8560|8525|8313|8313|14741506
1485925200000|2017-02-01 05:00:00|8564.56|8254|8294|8290|8564.56|8420|8256|8254|12444011
1486011600000|2017-02-02 05:00:00|8507|8255|8360|8350|8507|8507|8256|8255|9455752
1486098000000|2017-02-03 05:00:00|8395|8290|8360|8351|8395|8395|8290|8290|10589535
1486357200000|2017-02-06 05:00:00|8382|8350|8339|8329|8388|8382|8294|8293|7945231
1486443600000|2017-02-07 05:00:00|8362|8245|8265|8259|8362|8361|8246|8245|9477049
1486530000000|2017-02-08 05:00:00|8245|8200|8155|8149|8245|8244|8118|8117|11440830
1486616400000|2017-02-09 05:00:00|8205|8148|8195|8188|8205|8205|8160|8148|7745289
1486702800000|2017-02-10 05:00:00|8277|8184|8260|8248|8277|8277|8184|8184|6932082
1486962000000|2017-02-13 05:00:00|8318.37|8235|8300|8295|8318.37|8318|8236|8235|7437491
1487048400000|2017-02-14 05:00:00|8326|8206|8277|8271|8326|8320|8207|8206|8999080
1487134800000|2017-02-15 05:00:00|8325|8234|8324|8306|8325|8325|8247|8234|8872581
1487221200000|2017-02-16 05:00:00|8590|8217|8224|8221|8590|8341|8218|8217|8568974
1487307600000|2017-02-17 05:00:00|8268|8144|8175|8173|8268|8220|8145|8144|11509273
1487653200000|2017-02-21 05:00:00|8215|8130|8188|8185|8215|8214|8130|8130|13279539
1487739600000|2017-02-22 05:00:00|8200|8087|8113|8110|8200|8170|8088|8087|9913845
1487826000000|2017-02-23 05:00:00|8137|8095|8184|8172|8222|8221|8104|8082|11769782
1487912400000|2017-02-24 05:00:00|8212|8125|8110|8102|8277|8179|8077|8075|8879309
1488171600000|2017-02-27 05:00:00|8171|8081|8154|8150|8171|8170|8081|8081|10411560
1488258000000|2017-02-28 05:00:00|8199|8105|8145|8133|8199|8199|8106|8105|11019443
1488344400000|2017-03-01 05:00:00|8333|8132|8320|8300|8333|8333|8166|8132|13988166
1488430800000|2017-03-02 05:00:00|8425|8258|8343|8335|8425|8425|8260|8258|11998391
1488517200000|2017-03-03 05:00:00|8350|8257|8250|8241|8368|8363|8227|8226|10106519
1488776400000|2017-03-06 05:00:00|8298|8229|8295|8278|8298|8298|8233|8229|7323700
1488862800000|2017-03-07 05:00:00|8324|8251|8244|8238|8331|8330|8215|8214|10242034
1488949200000|2017-03-08 05:00:00|8252|8101|8118|8110|8252|8237|8101|8101|13400017
1489035600000|2017-03-09 05:00:00|8175|8031|8175|8174|8175|8174|8031|8031|11835551
1489122000000|2017-03-10 05:00:00|8247|8115.5|8165|8150|8247|8244|8116|8115.5|8944802
1489377600000|2017-03-13 04:00:00|8200|8105|8148|8133|8200|8193|8105|8105|7572151
1489464000000|2017-03-14 04:00:00|8166|8044|8125|8116|8166|8132|8044|8044|8297928
1489550400000|2017-03-15 04:00:00|8206|8104.5|8202|8195|8206|8206|8105|8104.5|9233937
1489636800000|2017-03-16 04:00:00|8246|8173|8207|8195|8250|8231|8167|8167|7667132
1489723200000|2017-03-17 04:00:00|8244|8244|8203|8200|8250|8250|8186|8182|13335397
1489982400000|2017-03-20 04:00:00|8239|8144|8195|8186|8239|8203|8144|8144|6335983
1490068800000|2017-03-21 04:00:00|8246|8050|8199|8181|8246|8234|8050|8050|11094847
1490155200000|2017-03-22 04:00:00|8209|8121|8200|8171|8209|8209|8121|8121|9247915
1490241600000|2017-03-23 04:00:00|8210|8090|8186|8170|8222|8221|8149|8090|7017763
1490328000000|2017-03-24 04:00:00|8690|8114.9|8144|8135|8690|8193|8115|8114.9|6738841
1490587200000|2017-03-27 04:00:00|8100|8050|8138|8055|8169|8142|8050|8050|5899430
1490673600000|2017-03-28 04:00:00|8202|8096|8189|8176|8202|8202|8096|8096|8532633
1490760000000|2017-03-29 04:00:00|8228.33|8154.7|8217|8210|8228.33|8228|8155|8154.7|6700097
1490846400000|2017-03-30 04:00:00|8788|8193.5|8366|8355|8788|8788|8194|8193.5|20644086
1490932800000|2017-03-31 04:00:00|8380|8380|8210|8204|8380|8380|8187|8186|17705278
1491192000000|2017-04-03 04:00:00|8235|8195|8207|8201|8240|8235|8135|8135|9325096
1491278400000|2017-04-04 04:00:00|8253|8133|8251|8251|8253|8251|8134|8133|7804341
1491364800000|2017-04-05 04:00:00|8355|8220|8249|8245|8355|8355|8236|8220|11930265
1491451200000|2017-04-06 04:00:00|8312|8202|8301|8292|8321|8320|8248|8202|7533469
1491537600000|2017-04-07 04:00:00|8324|8276|8294|8280|8363|8360|8269|8268|6448700
1491796800000|2017-04-10 04:00:00|8347|8279|8321|8306|8347|8347|8285|8279|7223446
1491883200000|2017-04-11 04:00:00|8319|8242|8303|8284|8319|8314|8242|8242|7036054
1491969600000|2017-04-12 04:00:00|8335|8270|8304|8287|8335|8335|8271|8270|7825329
1492056000000|2017-04-13 04:00:00|8325|8157|8175|8164|8325|8299|8158|8157|6974369
1492401600000|2017-04-17 04:00:00|8197|8143.5|8164|8151|8197|8197|8143.5|8143.5|7639513
1492488000000|2017-04-18 04:00:00|8201|8140|8103|8100|8238|8181|8101|8100|7343745
1492574400000|2017-04-19 04:00:00|8151|8030|8060|8051|8151|8150|8030|8030|8394231
1492660800000|2017-04-20 04:00:00|8134|8032|8117|8102|8174|8173|8065|8025|8312967
1492747200000|2017-04-21 04:00:00|8177|8056|8079|8071|8178|8113|8048|8025|7677334
1493006400000|2017-04-24 04:00:00|8174|8069|8114|8106|8174|8150|8082|8069|7128414
1493092800000|2017-04-25 04:00:00|8193.01|8111|8155|8142|8193.01|8193.01|8129|8111|8322026
1493179200000|2017-04-26 04:00:00|8233|8130|8145|8140|8233|8233|8130|8130|7433058
1493265600000|2017-04-27 04:00:00|8140|8091|8120|8112|8140|8130|8091|8091|10428940
1493352000000|2017-04-28 04:00:00|8277|8137|8174|8155|8277|8277|8150|8137|8521559
1493611200000|2017-05-01 04:00:00|8221|8148|8213|8202|8221|8221|8148|8148|6936806
1493697600000|2017-05-02 04:00:00|8259|8190|8225|8210|8259|8259|8190|8190|7402616
1493784000000|2017-05-03 04:00:00|8306.99|8191|8279|8269|8306.99|8306.99|8193|8191|8516043
1493870400000|2017-05-04 04:00:00|8311|8140|8172|8161|8311|8265|8140|8140|13797232
1493956800000|2017-05-05 04:00:00|8223.5|8150|8203|8195|8223.5|8223.5|8150|8150|8109250
1494216000000|2017-05-08 04:00:00|8294|8170|8292|8289|8294|8294|8170|8170|6185405
1494302400000|2017-05-09 04:00:00|8300|8126.07|8255|8235|8300|8299|8217|8126.07|6407745
1494388800000|2017-05-10 04:00:00|8236|8190|8204|8186|8237|8237|8166|8165|7702828
1494475200000|2017-05-11 04:00:00|8347|8205|8261|8255|8347|8347|8211|8205|8141380
1494561600000|2017-05-12 04:00:00|8274|8225|8253|8244|8274|8274|8225|8225|6082658
1494820800000|2017-05-15 04:00:00|8298|8297|8280|8270|8338|8333|8265|8265|10136810
1494907200000|2017-05-16 04:00:00|8323|8224|8231|8224|8323|8322|8224|8224|8090081
1494993600000|2017-05-17 04:00:00|8255|8210|8218|8201|8304|8303|8197|8118|8332951
1495080000000|2017-05-18 04:00:00|8246|8162|8189|8161|8247|8214|8142|8100|8195550
1495166400000|2017-05-19 04:00:00|8246|8163|8197|8193|8246|8220|8170|8101|10101204
1495425600000|2017-05-22 04:00:00|8269|8193|8247|8211|8269|8269|8194|8193|6715295
1495512000000|2017-05-23 04:00:00|8288.35|8178|8268|8258|8288.35|8288|8227|8178|5610739
1495598400000|2017-05-24 04:00:00|8284|8201|8235|8229|8284|8284|8201|8201|6376140
1495684800000|2017-05-25 04:00:00|8271|8152|8198|8185|8271|8271|8152|8152|9851285
1495771200000|2017-05-26 04:00:00|8215|8083|8158|8155|8215|8184|8083|8083|6926894
1496116800000|2017-05-30 04:00:00|8214|8104|8117|8112|8214|8160|8104|8104|7202565
1496203200000|2017-05-31 04:00:00|8097|8047|8066|8056|8097|8094|8047|8047|8944493
1496289600000|2017-06-01 04:00:00|8090|8019|8070|8063|8090|8089|8019|8019|8149489
1496376000000|2017-06-02 04:00:00|8085|7926|7950|7945|8085|8085|7926|7926|17776694
1496635200000|2017-06-05 04:00:00|7998|7950|8019|8008|8039|8038|7937|7930|9464887
1496721600000|2017-06-06 04:00:00|8132|7981|8117|8110|8132|8132|8008|7981|10114784
1496808000000|2017-06-07 04:00:00|8319|8105|8100|8093|8319|8139|8035|8034|10440641
1496894400000|2017-06-08 04:00:00|8093|8053|8079|8052|8113|8108|8051|8045|10555589
1496980800000|2017-06-09 04:00:00|8220|8069|8215|8206|8220|8220|8070|8069|11031227
1497240000000|2017-06-12 04:00:00|8369|8079.4|8303|8293|8369|8368|8222|8079.4|15172090
1497326400000|2017-06-13 04:00:00|8327|8257|8272|8260|8327|8326|8257|8257|9903752
1497412800000|2017-06-14 04:00:00|8300|8156|8205|8182|8300|8292|8156|8156|11014539
1497499200000|2017-06-15 04:00:00|8240|8158|8234|8216|8240|8240|8158|8158|10069328
1497585600000|2017-06-16 04:00:00|8354|8220|8347|8345|8354|8354|8221|8220|22151750
1497844800000|2017-06-19 04:00:00|8379|8255|8280|8268|8379|8360|8256|8255|8546293
1497931200000|2017-06-20 04:00:00|8246.6|8141|8229|8224|8246.6|8246.6|8141|8141|11040621
1498017600000|2017-06-21 04:00:00|8263|8114|8155|8135|8263|8263|8114|8114|9439312
1498104000000|2017-06-22 04:00:00|8171|8090|8115|8110|8171|8167|8090|8090|6064719
1498190400000|2017-06-23 04:00:00|8169|8076|8167|8152|8169|8169|8077|8076|7085561
1498449600000|2017-06-26 04:00:00|8191|8115|8124|8122|8191|8191|8090.73|8090.73|5731226
1498536000000|2017-06-27 04:00:00|8173|8080|8098|8082|8173|8172|8080|8080|7384763
1498622400000|2017-06-28 04:00:00|8176|8105|8168|8153|8176|8176|8110|8105|7545287
1498708800000|2017-06-29 04:00:00|8200|8041|8075|8070|8200|8200|8041|8041|13597046
1498795200000|2017-06-30 04:00:00|8125|8070|8075|8073|8125|8125|8071|8070|10286915
1499054400000|2017-07-03 04:00:00|8249|8064|8211|8210|8249|8249|8067|8064|6190321
1499227200000|2017-07-05 04:00:00|8210|8051.5|8100|8092|8210|8186|8051.5|8051.5|7514853
1499313600000|2017-07-06 04:00:00|8129|8051|8028|8018|8129|8106|8010|8009|7955077
1499400000000|2017-07-07 04:00:00|8002|8002|8026|8020|8059.5|8059|7982|7965|8033742
1499659200000|2017-07-10 04:00:00|8041|7996|8016|8011|8041|8041|7996|7996|5133903
1499745600000|2017-07-11 04:00:00|8070|8021|8094|8087|8095|8094|8004|8003.99|7617921
1499832000000|2017-07-12 04:00:00|8151.5|8058|8100|8095|8151.5|8151|8076|8058|6395088
1499918400000|2017-07-13 04:00:00|8150|8150|8103|8100|8150|8150|8073|8073|4218116
1500004800000|2017-07-14 04:00:00|8141|8077|8128|8115|8141|8141|8077|8077|5927646
1500264000000|2017-07-17 04:00:00|8143|8083|8099|8087|8143|8142|8083|8083|6436764
1500350400000|2017-07-18 04:00:00|8098|8065|8058|8052|8125|8120|8042|8041|6414375
1500436800000|2017-07-19 04:00:00|8096|8027|8085|8075|8096|8096|8028|8027|7494865
1500523200000|2017-07-20 04:00:00|8149|8075|8088|8081|8149|8149|8076|8075|7867250
1500609600000|2017-07-21 04:00:00|8100|8000|8015|8011|8100|8085|8000|8000|9236326
1500868800000|2017-07-24 04:00:00|8042|7976|7988|7985|8042|8042|7976|7976|7151520
1500955200000|2017-07-25 04:00:00|8105|7987|8060|8050|8105|8105|8000|7987|8715469
1501041600000|2017-07-26 04:00:00|8120|8020|8049|8042|8120|8120|8021|8020|7978595
1501128000000|2017-07-27 04:00:00|8100|7989.66|8100|8087|8100|8100|7990|7989.66|8780840
1501214400000|2017-07-28 04:00:00|8111|7827|7956|7950|8111|8102|7827|7827|19171752
1501473600000|2017-07-31 04:00:00|8039|7955|8013|8010|8039|8039|7958|7955|9529456
1501560000000|2017-08-01 04:00:00|8054|7997|8015|8005|8054|8054|7997|7997|8701160
1501646400000|2017-08-02 04:00:00|8066|7980|8066|8060|8066|8066|7986|7980|7641673
1501732800000|2017-08-03 04:00:00|8082|8028|8049|8041|8082|8082|8030|8028|7960956
1501819200000|2017-08-04 04:00:00|8075|8005|8024|8019|8075|8075|8005|8005|6464837
1502078400000|2017-08-07 04:00:00|8050|7986|8016|8008|8050|8050|7987|7986|5943277
1502164800000|2017-08-08 04:00:00|8046|7960|7992|7986|8046|8040|7960|7960|7505554
1502251200000|2017-08-09 04:00:00|8035|7978|8025|8021|8035|8035|7978|7978|6637903
1502337600000|2017-08-10 04:00:00|8007|8000|7909|7890|8007|8007|7881|7881|10181992
1502424000000|2017-08-11 04:00:00|7925|7815|7829|7821|7925|7923|7821|7815|8289667
1502683200000|2017-08-14 04:00:00|7820|7820|7875|7829|7879|7878|7813|7812|7009942
1502769600000|2017-08-15 04:00:00|7862|7768|7820|7801|7862|7845|7768|7768|7547678
1502856000000|2017-08-16 04:00:00|7830|7731|7750|7749|7830|7826|7731|7731|6940642
1502942400000|2017-08-17 04:00:00|7756|7683|7625|7615|7756|7749|7611|7611|9730927
1503028800000|2017-08-18 04:00:00|7711|7602|7669|7655|7711|7711|7602|7602|11073007
1503288000000|2017-08-21 04:00:00|7680|7608|7649|7638|7680|7679|7609|7608|6881573
1503374400000|2017-08-22 04:00:00|7733.5|7617|7684|7671|7733.5|7733.5|7643|7617|6682319
1503460800000|2017-08-23 04:00:00|7701|7645|7659|7645|7701|7701|7645|7645|5714079
1503547200000|2017-08-24 04:00:00|7675|7620|7648|7641|7675|7675|7620|7620|7095781
1503633600000|2017-08-25 04:00:00|7713|7643|7680|7672|7713|7713|7644|7643|5516647
1503892800000|2017-08-28 04:00:00|7800|7600|7639|7620|7800|7701|7625|7600|5992023
1503979200000|2017-08-29 04:00:00|7650|7608|7650|7640|7650|7649|7608|7608|5732704
1504065600000|2017-08-30 04:00:00|7650|7600|7610|7604|7650|7644|7600|7600|5904154
1504152000000|2017-08-31 04:00:00|7649|7605|7640|7616|7649|7649|7605|7605|10418082
1504238400000|2017-09-01 04:00:00|7685|7632|7658|7652|7685|7685|7633|7632|5723885
1504584000000|2017-09-05 04:00:00|7736|7650|7728|7718|7736|7735|7657|7650|9537032
1504670400000|2017-09-06 04:00:00|7922.5|7718|7878|7856|7922.5|7922|7753|7718|14236345
1504756800000|2017-09-07 04:00:00|7932.99|7860|7913|7903|7932.99|7932.99|7860|7860|8113022
1504843200000|2017-09-08 04:00:00|7905|7863|7885|7882|7905|7905|7863|7863|6721012
1505102400000|2017-09-11 04:00:00|7942|7890|7938|7928|7942|7942|7890|7890|10259617
1505188800000|2017-09-12 04:00:00|7969|7924|7958|7943|7969|7969|7925|7924|5461875
1505275200000|2017-09-13 04:00:00|7981|7921|7976|7971|7981|7981|7942|7921|6136039
1505361600000|2017-09-14 04:00:00|8000|7965|8009|7990|8023|8023|7978|7965|6964828
1505448000000|2017-09-15 04:00:00|8035|7955|8000|7998|8035|8030|7956|7955|10812261
1505707200000|2017-09-18 04:00:00|8017|7970|8013|8004|8017|8013|7970|7970|6821839
1505793600000|2017-09-19 04:00:00|8039|7993|8029|8020|8039|8039|7998|7993|7111511
1505880000000|2017-09-20 04:00:00|8066|8007|8060|8055|8066|8065|8027|8007|8424180
1505966400000|2017-09-21 04:00:00|8053|7976|7998|7980|8053|8053|7976|7976|9076327
1506052800000|2017-09-22 04:00:00|8030|7610|7995|7988|8030|8029|7610|7610|7668878
1506312000000|2017-09-25 04:00:00|7999|7958|8100|8099|8100|8099|7993|7958|7913317
1506398400000|2017-09-26 04:00:00|8117|8067|8098|8080|8117|8099|8058|8051|5596938
1506484800000|2017-09-27 04:00:00|8146|8079|8146|8145|8146|8146|8080|8079|7179483
1506571200000|2017-09-28 04:00:00|8245|8131|8227|8216|8245|8244|8150|8131|10776894
1506657600000|2017-09-29 04:00:00|8220|8157.5|8220|8201|8220|8220|8157.5|8157.5|6687683
1506916800000|2017-10-02 04:00:00|8240|8124.5|8160|8151|8240|8240|8124.5|8124.5|5159793
1507003200000|2017-10-03 04:00:00|8197|8131|8163|8161|8197|8196|8131|8131|4988263
1507089600000|2017-10-04 04:00:00|8187|8145|8181|8171|8187|8186|8145|8145|5035614
1507176000000|2017-10-05 04:00:00|8224|8156|8216|8203|8224|8224|8160|8156|5399573
1507262400000|2017-10-06 04:00:00|8210|8135.5|8171|8160|8210|8210|8135.5|8135.5|4675921
1507521600000|2017-10-09 04:00:00|8214|8151|8217|8205|8218|8217|8161|8130|4865800
1507608000000|2017-10-10 04:00:00|8273.5|8203|8230|8214|8273.5|8273.5|8210|8203|5891118
1507694400000|2017-10-11 04:00:00|8274|8214|8259|8245|8274|8274|8215|8214|5060656
1507780800000|2017-10-12 04:00:00|8250|8217|8248|8233|8250|8250|8217|8217|5147914
1507867200000|2017-10-13 04:00:00|8308|8230|8249|8235|8308|8308|8233|8230|5163489
1508126400000|2017-10-16 04:00:00|8288|8259|8286|8270|8295|8295|8250|8241|4245728
1508212800000|2017-10-17 04:00:00|8299|8251|8297|8282|8299|8299|8258|8251|4733872
1508299200000|2017-10-18 04:00:00|8339.1|8228|8285|8276|8339.1|8339.1|8255|8228|4952891
1508385600000|2017-10-19 04:00:00|8500|8220|8275|8263|8500|8774.34|8220|8220|5769204
1508472000000|2017-10-20 04:00:00|8313|8223|8300|8296|8313|8313|8248|8223|6756120
1508731200000|2017-10-23 04:00:00|8376|8281|8334|8319|8376|8376|8281|8281|7842322
1508817600000|2017-10-24 04:00:00|8386|8324|8359|8342|8386|8386|8330|8324|5896257
1508904000000|2017-10-25 04:00:00|8373|8294.65|8329|8321|8373|8372|8295|8294.65|7108650
1508990400000|2017-10-26 04:00:00|8386|8300|8386|8375|8386|8386|8312|8300|6843123
1509076800000|2017-10-27 04:00:00|8359|8201|8371|8360|8511|8508|8202|8201|11675153
1509336000000|2017-10-30 04:00:00|8398|8341|8363|8345|8398|8398|8342|8341|5692586
1509422400000|2017-10-31 04:00:00|8380|7957.5|8355|8338|8380|8367|8318|7957.5|6071381
1509508800000|2017-11-01 04:00:00|8394|8307|8384|8374|8394|8394|8307|8307|6846890
1509595200000|2017-11-02 04:00:00|8382|8291|8355|8347|8382|8375|8291|8291|6129382
1509681600000|2017-11-03 04:00:00|8480|8220|8320|8313|8480|8364|8317|8220|5151868
1509944400000|2017-11-06 05:00:00|8388|8306|8383|8375|8388|8386|8307|8306|7135003
1510030800000|2017-11-07 05:00:00|8303|8300|8335|8328|8382|8377|8300|8300|7011690
1510117200000|2017-11-08 05:00:00|8363|8286|8359|8340|8363|8363|8286|8286|6579699
1510203600000|2017-11-09 05:00:00|8363|8308|8408|8390|8414|8414|8309|8308|7587974
1510290000000|2017-11-10 05:00:00|8350|8242|8294|8290|8350|8350|8242|8242|6279442
1510549200000|2017-11-13 05:00:00|8309|8251|8296|8271|8309|8309|8266|8251|4965470
1510635600000|2017-11-14 05:00:00|8289|8205|8214|8205|8289|8278|8205|8205|6560229
1510722000000|2017-11-15 05:00:00|8217|8199|8130|8115|8223|8209|8116|8115|7541873
1510808400000|2017-11-16 05:00:00|8197|8077|8061|8045|8208|8101|8015|8014|8128802
1510894800000|2017-11-17 05:00:00|8077|8015|8029|8024|8077|8075|8015|8011|6546166
1511154000000|2017-11-20 05:00:00|8084|8006|8067|8054|8085|8063|8002|7992|7027995
1511240400000|2017-11-21 05:00:00|8125|8064|8093|8076|8125|8125|8066|8064|5950837
1511326800000|2017-11-22 05:00:00|8117|8108|8118|8101|8140.51|8140|8106|8101|7170956
1511499600000|2017-11-24 05:00:00|8144|8133|8143|8142|8170|8169|8122|8121|2717439
1511758800000|2017-11-27 05:00:00|8150|8102|8120|8106|8150|8150|8102|8102|6103353
1511845200000|2017-11-28 05:00:00|8199.9|8100|8165|8153|8199.9|8199.9|8103|8100|7806988
1511931600000|2017-11-29 05:00:00|8236|8148|8234|8225|8236|8236|8148|8148|8054301
1512018000000|2017-11-30 05:00:00|8311|8113|8327|8313|8340|8339|8225|8113|11986429
1512104400000|2017-12-01 05:00:00|8413|8241|8350|8334|8413|8412|8241|8241|11079979
1512363600000|2017-12-04 05:00:00|8417.5|8300|8350|8347|8417.5|8417|8303|8300|10141163
1512450000000|2017-12-05 05:00:00|8460|8210|8298|8278|8460|8375|8271|8210|7060093
1512536400000|2017-12-06 05:00:00|8460|8210|8300|8233|8460|8320|8222|8210|8052546
1512622800000|2017-12-07 05:00:00|8360|8033|8265|8255|8360|8262|8195|8033|7473119
1512709200000|2017-12-08 05:00:00|8290|8226|8265|8250|8290|8290|8226|8226|8387405
1512968400000|2017-12-11 05:00:00|8400|8220|8300|8282|8400|8324|8258|8220|6673735
1513054800000|2017-12-12 05:00:00|8338|8270|8286|8276|8338|8337|8270|8270|8427785
1513141200000|2017-12-13 05:00:00|8380|8095|8329|8312|8380|8328|8248|8095|7624684
1513227600000|2017-12-14 05:00:00|8333|8285|8299|8285|8333|8333|8285|8285|7063394
1513314000000|2017-12-15 05:00:00|8338|8287|8306|8296|8338|8338|8288|8287|14940329
1513573200000|2017-12-18 05:00:00|8331|8300|8335|8277|8367.44|8367|8292|8275|7017403
1513659600000|2017-12-19 05:00:00|8339|8095|8260|8240|8447|8317|8230|8095|7496180
1513746000000|2017-12-20 05:00:00|8360|8199|8287|8282|8360|8313|8253|8199|8633390
1513832400000|2017-12-21 05:00:00|8360|8220|8398|8391|8427|8426|8294|8220|10520889
1513918800000|2017-12-22 05:00:00|8404|8354|8404|8394|8404|8404|8354|8354|7713833
1514264400000|2017-12-26 05:00:00|8420|8201|8408|8393|8436|8435|8390|8201|3669117
1514350800000|2017-12-27 05:00:00|8500|8199|8392|8385|8500|8409|8375|8199|5689191
1514437200000|2017-12-28 05:00:00|8408|8380|8402|8399|8408|8408|8380|8380|4851047
1514523600000|2017-12-29 05:00:00|8430|8360|8370|8372|8430|8430|8370|8360|4875263
1514869200000|2018-01-02 05:00:00|8500|8201|8515|8496|8520|8519|8366|8201|8796674
1514955600000|2018-01-03 05:00:00|8696.5|8482|8670|8652|8696.5|8696.5|8483|8482|11122271
1515042000000|2018-01-04 05:00:00|8690|8528|8690|8677|8722|8721|8647|8528|8357771
1515128400000|2018-01-05 05:00:00|8886|8651|8675|8661|8886|8718|8571|8570|8356254
1515387600000|2018-01-08 05:00:00|9018|8199|8735|8725|9018|8725|8649|8199|6834784
1515474000000|2018-01-09 05:00:00|8886|8505|8700|8681|8886|8714|8666|8505|6205826
1515560400000|2018-01-10 05:00:00|8725|8542|8618|8608|8725|8719|8599|8542|8105185
1515646800000|2018-01-11 05:00:00|8630|8520|8693|8687|8737|8736|8593|8520|10977141
1515733200000|2018-01-12 05:00:00|8886|8505|8755|8750|8886|8798|8695|8505|7372831
1516078800000|2018-01-16 05:00:00|9018|8697|8701|8700|9018|8810|8699|8697|2090720
1516165200000|2018-01-17 05:00:00|8990|8600|8820|8812|8990|8820|8694|8600|8096279
1516251600000|2018-01-18 05:00:00|8900|8600|8755|8737|8900|8822|8734|8600|6616974
1516338000000|2018-01-19 05:00:00|9018|8620|8715|8706|9018|8770|8662|8620|9190715
1516597200000|2018-01-22 05:00:00|9095|8199|8838|8825|9095|8825|8705|8199|4679485
1516683600000|2018-01-23 05:00:00|9150|8620|8843|8842|9150|8845|8774|8620|4641332
1516770000000|2018-01-24 05:00:00|8870|8779|8825|8824|8939|8877|8802|8680|2447416
1516856400000|2018-01-25 05:00:00|9200|8620|8848|8832|9200|8894|8821|8620|8864712
1516942800000|2018-01-26 05:00:00|9228|8351|8898|8884|9228|8898|8847|8351|7081719
1517202000000|2018-01-29 05:00:00|8921|8774|8809|8801|8960|8929|8795|8774|6853085
1517288400000|2018-01-30 05:00:00|9500|8033|8670|8668|9500|8837|8665|8033|9893796
1517374800000|2018-01-31 05:00:00|8823|8600|8760|8726|8823|8746|8634|8600|10188830
1517461200000|2018-02-01 05:00:00|9500|8000|8959|8951|9500|8955|8714|8000|15266002
1517547600000|2018-02-02 05:00:00|9500|8536|8407|8400|9500|8950|8300|8299|22908411
1517806800000|2018-02-05 05:00:00|8599|8229|7939|7915|8599|8414|7815|7812|24165746
1517893200000|2018-02-06 05:00:00|8100|7845|7864|7837|8200|8034|7691|7690|29893825
1517979600000|2018-02-07 05:00:00|8214|7625|7700|7681|8214|7940|7680|7625|17371709
1518066000000|2018-02-08 05:00:00|7875|7559|7652|7635|7883|7758|7604|7559|21227636
1518152400000|2018-02-09 05:00:00|8000|7366|7578|7575|8000|7647|7390|7366|22153326
1518411600000|2018-02-12 05:00:00|7803|7653|7654|7646|8000|7805|7585|7584|13866634
1518498000000|2018-02-13 05:00:00|8221|7000|7634|7625|8221|7674|7574|7000|9717297
1518584400000|2018-02-14 05:00:00|7950|7430|7646|7637|7950|7665|7517|7430|13722910
1518670800000|2018-02-15 05:00:00|8221|6995|7635|7628|8221|7690|7546|6995|10565650
1518757200000|2018-02-16 05:00:00|7844|7400|7663|7652|7844|7712|7584|7400|10616185
1519102800000|2018-02-20 05:00:00|8200|7205|7600|7575|8200|7747|7547|7205|10072509
1519189200000|2018-02-21 05:00:00|7700|7530|7485|7478|7700|7643|7481|7475|8469388
1519275600000|2018-02-22 05:00:00|7506|7400|7610|7602|7684|7683|7494|7400|10960529
1519362000000|2018-02-23 05:00:00|7732|7573|7755|7750|7762|7761|7596|7573|9536092
1519621200000|2018-02-26 05:00:00|7800|7591|7909|7891|7909|7895|7750|7591|12266183
1519707600000|2018-02-27 05:00:00|8035|7888|7819|7758|8035|7986|7750|7740|10649727
1519794000000|2018-02-28 05:00:00|8035|7588|7618|7605|8035|7824|7571|7570|11818958
1519880400000|2018-03-01 05:00:00|7630|7566|7537|7530|7730|7668|7486|7485|12455844
1519966800000|2018-03-02 05:00:00|8988|6000|7568|7558|8988|7586|7449|6000|11591924
1520226000000|2018-03-05 05:00:00|7595|7560|7658|7629|7660|7655|7518|7455|10804339
1520312400000|2018-03-06 05:00:00|7700|7585|7540|7530|7700|7698|7527|7525|8185574
1520398800000|2018-03-07 05:00:00|7705|7205|7434|7426|7705|7590|7357|7205|22106243
1520485200000|2018-03-08 05:00:00|7520|7333|7424|7415|7520|7476|7370|7333|14108615
1520571600000|2018-03-09 05:00:00|8100|6700|7454|7448|8100|7506|7422|6700|15381570
1520827200000|2018-03-12 04:00:00|7533|7350|7525|7523|7558|7557|7462|7350|10708622
1520913600000|2018-03-13 04:00:00|7705|7365|7450|7442|7705|7581|7426|7365|10771212
1521000000000|2018-03-14 04:00:00|7530|7410|7368|7360|7530|7478|7354|7351|11381563
1521086400000|2018-03-15 04:00:00|7656|7200|7457|7453|7656|7499|7409|7200|12369414
1521172800000|2018-03-16 04:00:00|7655|7336|7501|7497|7655|7510|7430|7336|12716840
1521432000000|2018-03-19 04:00:00|7586|7275|7419|7401|7586|7500|7387|7275|9120300
1521518400000|2018-03-20 04:00:00|7547|7352|7412|7411|7547|7470|7396|7352|9675235
1521604800000|2018-03-21 04:00:00|7500|7352|7514|7506|7565|7564|7399|7352|11098235
1521691200000|2018-03-22 04:00:00|7542|7474|7347|7341|7543|7500|7340|7339|13705660
1521777600000|2018-03-23 04:00:00|7543|7200|7306|7301|7543|7421|7268|7200|15595795
1522036800000|2018-03-26 04:00:00|7429|7200|7419|7390|7449|7420|7276|7200|10460316
1522123200000|2018-03-27 04:00:00|7515|7200|7378|7366|7515|7489|7328|7200|11623240
1522209600000|2018-03-28 04:00:00|7498|7200|7315|7310|7498|7401|7279|7200|14587444
1522296000000|2018-03-29 04:00:00|7814|6671|7464|7441|7814|7488|7306|6671|10875054
1522641600000|2018-04-02 04:00:00|7543|7300|7326|7315|7543|7440|7216|7215|13573175
1522728000000|2018-04-03 04:00:00|7548|7203|7497|7490|7548|7514|7311|7203|11736980
1522814400000|2018-04-04 04:00:00|7550|7386|7504|7500|7550|7505|7345|7312|10097941
1522900800000|2018-04-05 04:00:00|7700|7205|7550|7510|7700|7631|7488|7205|11194145
1522987200000|2018-04-06 04:00:00|7898|7224|7529|7487|7898|7612|7422|7224|11154803
1523246400000|2018-04-09 04:00:00|7688|7300|7499|7485|7688|7578|7480|7300|8474325
1523332800000|2018-04-10 04:00:00|7700|7158|7700|7693|7777|7776|7574|7158|15135144
1523419200000|2018-04-11 04:00:00|7750|7524|7781|7765|7804|7803|7657|7524|11299061
1523505600000|2018-04-12 04:00:00|8333|7233|7722|7705|8333|7813|7701|7233|8758775
1523592000000|2018-04-13 04:00:00|8077|7349|7794|7786|8077|7818|7730|7349|8138089
1523851200000|2018-04-16 04:00:00|7784|7757|7864|7859|7919|7908|7772|7722|8809447
1523937600000|2018-04-17 04:00:00|7901|7780|7841|7815|7950|7905|7805|7780|8324479
1524024000000|2018-04-18 04:00:00|8077|7553|7979|7929|8077|7975|7850|7553|9109927
1524110400000|2018-04-19 04:00:00|7962|7910|7950|7928|7998|7981|7882|7791|8721704
1524196800000|2018-04-20 04:00:00|7984|7892|7900|7899|7998|7953|7834|7780|8733193
1524456000000|2018-04-23 04:00:00|8105|7780|7965|7951|8105|7966|7875|7780|8194946
1524542400000|2018-04-24 04:00:00|8249|7780|7854|7838|8249|7995|7798|7780|11050952
1524628800000|2018-04-25 04:00:00|8420|7205|7988|7960|8420|7974|7749|7205|10954663
1524715200000|2018-04-26 04:00:00|8000|7939|8140|8139|8150|8147|7953|7922|10724248
1524801600000|2018-04-27 04:00:00|8097|8027|7790|7780|8172|8154|7651|7600|12767240
1525060800000|2018-04-30 04:00:00|7879|7726|7800|7777|7999|7855|7775|7663|10262957
1525147200000|2018-05-01 04:00:00|8200|7520|7710|7681|8200|7765|7599|7520|13686523
1525233600000|2018-05-02 04:00:00|7739|7682|7680|7667|7861|7722|7644|7625|10710187
1525320000000|2018-05-03 04:00:00|8172|7188|7670|7602|8172|7683|7541|7188|9729189
1525406400000|2018-05-04 04:00:00|7685|7644|7699|7690|7723|7722|7596|7540|7515296
1525665600000|2018-05-07 04:00:00|7999|7701|7820|7765|7999|7908|7742|7701|12080752
1525752000000|2018-05-08 04:00:00|7790|7740|7848|7800|7929|7837|7638|7637|14299353
1525838400000|2018-05-09 04:00:00|7888|7825|8020|7998|8024|8023|7864|7750|13322513
1525924800000|2018-05-10 04:00:00|8100|7910|8194|8176|8195|8194|8025|7910|14672633
1526011200000|2018-05-11 04:00:00|8163|8050|8135|8128|8197|8196|8091|8050|11155201
1526270400000|2018-05-14 04:00:00|8199|8065|8191|8182|8233|8232|8128|8065|9406844
1526356800000|2018-05-15 04:00:00|8233|8179|8169|8143|8233|8218|8141|8140|9774540
1526443200000|2018-05-16 04:00:00|8210|8065|8206|8200|8210|8205|8117|8065|7404735
1526529600000|2018-05-17 04:00:00|8279|8065|8199|8190|8279|8233|8144|8065|8914768
1526616000000|2018-05-18 04:00:00|8279|7993|8140|8120|8279|8211|8126|7993|6940928
1526875200000|2018-05-21 04:00:00|8650|7540|8225|8220|8650|8234|8153|7540|6565647
1526961600000|2018-05-22 04:00:00|8279|8100|8175|8170|8279|8265|8136|8100|8357154
1527048000000|2018-05-23 04:00:00|8537|7655|8210|8205|8537|8222|8054|7655|12281918
1527134400000|2018-05-24 04:00:00|8279|8190|8035|8032|8279|8190|7996|7995|9918934
1527220800000|2018-05-25 04:00:00|8279|7655|7868|7865|8279|8016|7809|7655|11053602
1527566400000|2018-05-29 04:00:00|8349|7501|7840|7765|8349|7872|7754|7501|11184567
1527652800000|2018-05-30 04:00:00|8609|7188|8135|8133|8609|8165|7900|7188|12612785
1527739200000|2018-05-31 04:00:00|8177|8070|8138|8124|8233|8155|8069|8067|10404188
1527825600000|2018-06-01 04:00:00|8500|7900|8183|8173|8500|8234|8124|7900|7564049
1528084800000|2018-06-04 04:00:00|8750|7652|8114|8100|8750|8253|8081|7652|9107474
1528171200000|2018-06-05 04:00:00|8400|7900|8079|8076|8400|8164|8041|7900|8555125
1528257600000|2018-06-06 04:00:00|8340|7710|8205|8194|8340|8208|8088|7710|8633557
1528344000000|2018-06-07 04:00:00|8537|7733|8312|8310|8537|8329|8214|7733|9295005
1528430400000|2018-06-08 04:00:00|8400|8114|8358|8351|8400|8365|8228|8114|10835475
1528689600000|2018-06-11 04:00:00|8400|8250|8320|8311|8400|8377|8294|8250|8450703
1528776000000|2018-06-12 04:00:00|8400|8165|8236|8226|8400|8374|8233|8165|8779689
1528862400000|2018-06-13 04:00:00|8988|7360|8148|8143|8988|8259|8148|7360|8733927
1528948800000|2018-06-14 04:00:00|8400|8000|8224|8181|8400|8229|8151|8000|7564106
1529035200000|2018-06-15 04:00:00|8398|7899|8079|8055|8398|8193|8052|7899|16603435
1529294400000|2018-06-18 04:00:00|8608|7452|8082|8040|8608|8138|8023|7452|6889729
1529380800000|2018-06-19 04:00:00|8400|7899|8089|8051|8400|8096|7976|7899|6386159
1529467200000|2018-06-20 04:00:00|9200|6900|8056|8040|9200|8111|8027|6900|6748466
1529553600000|2018-06-21 04:00:00|8300|7839|7997|7974|8300|8037|7933|7839|8139973
1529640000000|2018-06-22 04:00:00|8300|7500|8145|8131|8300|8194|8026|7500|10402480
1529899200000|2018-06-25 04:00:00|8370|7777|7984|7974|8370|8123|7931|7777|7906541
1529985600000|2018-06-26 04:00:00|8450|7500|8088|8078|8450|8101|7994|7500|7625685
1530072000000|2018-06-27 04:00:00|8450|7733|8197|8176|8450|8246|8080|7733|9074203
1530158400000|2018-06-28 04:00:00|8500|7875|8205|8190|8500|8206|8103|7875|7423823
1530244800000|2018-06-29 04:00:00|8350|8053|8285|8275|8355|8354|8200|8053|11885538
1530504000000|2018-07-02 04:00:00|8449|8199|8184|8166|8449|8222|8133|8132|7849173
1530590400000|2018-07-03 04:00:00|9227|7000|8234|8233|9227|8345|8209|7000|5398870
1530763200000|2018-07-05 04:00:00|8346|8245|8240|8226|8370|8310|8205|8204|6781735
1530849600000|2018-07-06 04:00:00|8500|8020|8239|8233|8500|8269|8170|8020|5148754
1531108800000|2018-07-09 04:00:00|8290|8199|8330|8297|8330|8312|8256|8199|5385448
1531195200000|2018-07-10 04:00:00|9227|7379|8354|8328|9227|8411|8297|7379|6821409
1531281600000|2018-07-11 04:00:00|9227|7500|8272|8259|9227|8352|8203|7500|8089330
1531368000000|2018-07-12 04:00:00|8359|8199|8278|8258|8359|8323|8232|8199|6971002
1531454400000|2018-07-13 04:00:00|8487|8199|8337|8333|8487|8374|8235|8199|6427570
1531713600000|2018-07-16 04:00:00|8400|8200|8245|8236|8400|8295|8200|8199|6341172
1531800000000|2018-07-17 04:00:00|8613|7900|8228|8217|8613|8274|8205|7900|5013281
1531886400000|2018-07-18 04:00:00|8500|8020|8230|8214|8500|8232|8152|8020|6804603
1531972800000|2018-07-19 04:00:00|8498|7875|8204|8198|8498|8262|8165|7875|6262875
1532059200000|2018-07-20 04:00:00|8221|8214|8148|8141|8271|8214|8126|8125|6917606
1532318400000|2018-07-23 04:00:00|8900|7388|8150|8113|8900|8198|8119|7388|6672272
1532404800000|2018-07-24 04:00:00|8199|8080|8304|8290|8304|8301|8148|8080|8757231
1532491200000|2018-07-25 04:00:00|8448|8140|8350|8333|8448|8373|8252|8140|7362380
1532577600000|2018-07-26 04:00:00|8448|8255|8444|8440|8448|8443|8321|8255|9650155
1532664000000|2018-07-27 04:00:00|8450|8292|8205|8172|8486|8448|8014|7925|14072795
1532923200000|2018-07-30 04:00:00|8221|8020|8181|8155|8300|8243|8072|8020|8945829
1533009600000|2018-07-31 04:00:00|8228|8136|8169|8135|8316|8214|8140|8097|7480811
1533096000000|2018-08-01 04:00:00|8500|7875|8050|8045|8500|8133|8023|7875|6701091
1533182400000|2018-08-02 04:00:00|8088|7875|7995|7993|8088|8025|7946|7875|6584590
1533268800000|2018-08-03 04:00:00|7985|7930|8029|8014|8078|8030|7964|7925|6039549
1533528000000|2018-08-06 04:00:00|8250|7710|8020|8011|8250|8042|7975|7710|7866398
1533614400000|2018-08-07 04:00:00|8108|7875|8139|8110|8159|8158|8033|7875|8360935
1533700800000|2018-08-08 04:00:00|8750|7564|8079|8066|8750|8118|8036|7564|5436745
1533787200000|2018-08-09 04:00:00|8119|8005|8038|8035|8119|8088|8012|8005|7534322
1533873600000|2018-08-10 04:00:00|8715|7400|7948|7945|8715|7973|7886|7400|10131603
1534132800000|2018-08-13 04:00:00|8498|7501|7874|7860|8498|7971|7844|7501|7007515
1534219200000|2018-08-14 04:00:00|8119|7662|7824|7813|8119|7904|7809|7662|6001432
1534305600000|2018-08-15 04:00:00|8155|7632|7717|7706|8155|7814|7652|7632|12828123
1534392000000|2018-08-16 04:00:00|7950|7582|7808|7792|7950|7809|7717|7582|8516786
1534478400000|2018-08-17 04:00:00|8119|7379|7835|7826|8119|7848|7781|7379|7518872
1534737600000|2018-08-20 04:00:00|8155|7500|7888|7874|8155|7899|7819|7500|6187219
1534824000000|2018-08-21 04:00:00|8119|7800|7872|7852|8119|7957|7854|7800|6700730
1534910400000|2018-08-22 04:00:00|8002|7564|8007|8000|8008|8004|7894|7564|7751234
1534996800000|2018-08-23 04:00:00|8450|7450|7912|7888|8450|7970|7890|7450|5200697
1535083200000|2018-08-24 04:00:00|8119|7564|7969|7960|8119|8004|7931|7564|4536008
1535342400000|2018-08-27 04:00:00|8055|7800|8044|8040|8055|8046|7987|7800|4795506
1535428800000|2018-08-28 04:00:00|8119|7902|8040|8020|8119|8082|8021|7902|6795994
1535515200000|2018-08-29 04:00:00|8090|7886|8091|8082|8104|8103|8010|7886|5853848
1535601600000|2018-08-30 04:00:00|8119|8010|8049|8025|8119|8091|8013|8010|5894996
1535688000000|2018-08-31 04:00:00|8750|7200|8039|8018|8750|8045|7978|7200|7247256
1536033600000|2018-09-04 04:00:00|8498|7501|8030|8015|8498|8068|7981|7501|6894453
1536120000000|2018-09-05 04:00:00|8119|7878|8130|8121|8144|8142|7961|7878|10082780
1536206400000|2018-09-06 04:00:00|8498|7650|8050|8041|8498|8164|8035|7650|9639880
1536292800000|2018-09-07 04:00:00|8498|7501|8185|8162|8498|8192|7982|7501|12546840
1536552000000|2018-09-10 04:00:00|8300|8016|8200|8172|8300|8272|8166|8016|7630633
1536638400000|2018-09-11 04:00:00|8448|8016|8322|8316|8448|8318|8140|8016|8989906
1536724800000|2018-09-12 04:00:00|8350|8143|8327|8307|8378|8377|8289|8143|8465871
1536811200000|2018-09-13 04:00:00|8487|8048|8240|8225|8487|8324|8202|8048|7879930
1536897600000|2018-09-14 04:00:00|8498|7900|8294|8293|8498|8314|8228|7900|6186843
1537156800000|2018-09-17 04:00:00|8487|8048|8338|8302|8487|8361|8295|8048|5398046
1537243200000|2018-09-18 04:00:00|8395|8048|8368|8360|8448|8412|8346|8048|5778262
1537329600000|2018-09-19 04:00:00|8450|8218|8477|8473|8480|8476|8346|8216|7462594
1537416000000|2018-09-20 04:00:00|8495|8346|8478|8462|8534|8533|8422|8346|7817568
1537502400000|2018-09-21 04:00:00|8551|8332|8520|8502|8551|8542|8455|8332|17756864
1537761600000|2018-09-24 04:00:00|8800|8101|8660|8655|8800|8708|8539|8101|10256708
1537848000000|2018-09-25 04:00:00|8750|8460|8647|8630|8750|8735|8631|8460|8186267
1537934400000|2018-09-26 04:00:00|9296|7848|8597|8585|9296|8660|8570|7848|7033570
1538020800000|2018-09-27 04:00:00|8807|8330|8595|8573|8807|8637|8560|8330|5638709
1538107200000|2018-09-28 04:00:00|8750|8330|8508|8505|8750|8592|8500|8330|6298021
1538366400000|2018-10-01 04:00:00|8800|8048|8594|8581|8800|8603|8515|8048|6168534
1538452800000|2018-10-02 04:00:00|8800|8401|8659|8632|8800|8666|8560|8401|5877681
1538539200000|2018-10-03 04:00:00|8798|8330|8611|8581|8798|8689|8590|8330|7175587
1538625600000|2018-10-04 04:00:00|8798|8330|8582|8558|8798|8607|8526|8330|7176806
1538712000000|2018-10-05 04:00:00|8798|8330|8549|8520|8798|8568|8494|8330|6391319
1538971200000|2018-10-08 04:00:00|8630|8401|8630|8607|8650|8630|8460|8401|8822210
1539057600000|2018-10-09 04:00:00|8750|8450|8667|8652|8750|8687|8574|8450|7484707
1539144000000|2018-10-10 04:00:00|8750|8450|8448|8405|8750|8680|8419|8360|12511632
1539230400000|2018-10-11 04:00:00|8700|8330|8280|8201|8700|8414|8117|8101|15963114
1539316800000|2018-10-12 04:00:00|8490|8212|8123|8115|8490|8290|8027|8026|10929680
1539576000000|2018-10-15 04:00:00|8293|8034|8180|8086|8293|8180|8058|8011|6657768
1539662400000|2018-10-16 04:00:00|8222|8011|8147|8125|8222|8147|8003|8001|6864214
1539748800000|2018-10-17 04:00:00|8286|8001|8149|8121|8286|8151|8034|7995|7696761
1539835200000|2018-10-18 04:00:00|8535|7800|8194|8189|8535|8246|8087|7800|13448903
1539921600000|2018-10-19 04:00:00|8302|7984|8210|8186|8302|8246|8147|7984|8737126
1540180800000|2018-10-22 04:00:00|8341|8098|8115|8104|8341|8250|8065|8062|6612775
1540267200000|2018-10-23 04:00:00|8098|7984|8005|7984|8098|8045|7872|7871|12189155
1540353600000|2018-10-24 04:00:00|8054|7766|7809|7765|8054|8018|7756|7755|11861334
1540440000000|2018-10-25 04:00:00|8054|7500|7815|7777|8054|7904|7748|7500|9501971
1540526400000|2018-10-26 04:00:00|8054|7628|7789|7761|8054|7841|7697|7628|14048939
1540785600000|2018-10-29 04:00:00|7820|7588|7718|7690|7845|7843|7622|7588|12352378
1540872000000|2018-10-30 04:00:00|7772|7535|7885|7878|7954|7901|7657|7535|13385612
1540958400000|2018-10-31 04:00:00|8054|7605|7978|7936|8054|8035|7890|7605|11975712
1541044800000|2018-11-01 04:00:00|8054|7833|8017|8010|8080|8073|7931|7833|11091260
1541131200000|2018-11-02 04:00:00|8128|7960|8204|8200|8350|8312|7990|7802|14439200
1541394000000|2018-11-05 05:00:00|8215|8055|8190|8175|8336|8284|8145|8055|11653753
1541480400000|2018-11-06 05:00:00|8302|8113|8190|8115|8302|8209|8136|8031|6945003
1541566800000|2018-11-07 05:00:00|8700|7525|8310|8286|8700|8313|8166|7525|9978887
1541653200000|2018-11-08 05:00:00|8600|8113|8193|8173|8600|8374|8154|8113|13068017
1541739600000|2018-11-09 05:00:00|8595|7628|8087|8062|8595|8139|7970|7628|11250622
1541998800000|2018-11-12 05:00:00|8188|8004|7997|7968|8188|8169|7975|7968|8981081
1542085200000|2018-11-13 05:00:00|8423|7500|7890|7839|8423|8000|7764|7500|12066008
1542171600000|2018-11-14 05:00:00|7938|7745|7759|7704|7984|7906|7676|7675|14558416
1542258000000|2018-11-15 05:00:00|7892|7703|7825|7815|7892|7819|7592|7590|14510573
1542344400000|2018-11-16 05:00:00|7877|7598|7919|7895|7919|7918|7810|7598|9625147
1542603600000|2018-11-19 05:00:00|8045|7602|7920|7906|8045|7935|7844|7602|7397051
1542690000000|2018-11-20 05:00:00|8400|7500|7709|7701|8400|7910|7637|7500|12433893
1542776400000|2018-11-21 05:00:00|8701|6799|7769|7761|8701|7837|7716|6799|7109595
1542949200000|2018-11-23 05:00:00|7761|7636|7549|7547|7857|7670|7471|7470|8499630
1543208400000|2018-11-26 05:00:00|8498|7400|7700|7672|8498|7732|7600|7400|10025931
1543294800000|2018-11-27 05:00:00|8188|7200|7738|7710|8188|7745|7642|7200|8297376
1543381200000|2018-11-28 05:00:00|7960|7550|7900|7840|7960|7844|7685|7550|7918100
1543467600000|2018-11-29 05:00:00|7990|7550|7890|7872|7990|7952|7800|7550|7690623
1543554000000|2018-11-30 05:00:00|8188|7598|7966|7931|8188|7956|7844|7598|9136270
1543813200000|2018-12-03 05:00:00|8188|8020|8140|8106|8345|8146|8003|7998|14073285
1543899600000|2018-12-04 05:00:00|8180|8004|7974|7953|8196|8195|7936|7900|13261176
1544072400000|2018-12-06 05:00:00|7938|7764|7859|7831|7982|7843|7693|7628|16413651
1544158800000|2018-12-07 05:00:00|7913|7642|7780|7735|8036|8035|7731|7642|12513834
1544418000000|2018-12-10 05:00:00|7909|7691|7654|7626|7909|7798|7480|7479|14219080
1544504400000|2018-12-11 05:00:00|7790|7524|7700|7688|7805|7779|7569|7524|12014039
1544590800000|2018-12-12 05:00:00|8188|7330|7635|7615|8188|7844|7600|7330|10667181
1544677200000|2018-12-13 05:00:00|7764|7500|7698|7693|7782|7722|7593|7500|8333494
1544763600000|2018-12-14 05:00:00|8188|7200|7550|7541|8188|7683|7509|7200|9052458
1545022800000|2018-12-17 05:00:00|7619|7501|7429|7412|7619|7588|7349|7348|10032059
1545109200000|2018-12-18 05:00:00|7619|7341|7215|7205|7619|7425|7163|7161|13796093
1545195600000|2018-12-19 05:00:00|7356|7120|7092|7071|7356|7327|7030|7028|16374558
1545282000000|2018-12-20 05:00:00|7139|6996|6920|6901|7139|7065|6806|6805|21506401
1545368400000|2018-12-21 05:00:00|7010|6819|6820|6810|7040|7038|6768|6754|26447277
1545627600000|2018-12-24 05:00:00|7050|6650|6557|6555|7050|6790|6545|6544|10414101
1545800400000|2018-12-26 05:00:00|6630|6620|6849|6820|6886|6867|6466|6465|19187955
1545886800000|2018-12-27 05:00:00|6903|6745|6919|6880|6928|6902|6609|6608|15843624
1545973200000|2018-12-28 05:00:00|7700|6000|6820|6810|7700|6954|6782|6000|14717933
1546232400000|2018-12-31 05:00:00|6910|6700|6819|6807|6925|6915|6766|6700|11322220
1546405200000|2019-01-02 05:00:00|6794|6711|6889|6875|6987|6986|6720|6700|13933154
1546491600000|2019-01-03 05:00:00|6939|6870|6858|6850|7026|7024|6836|6835|10299232
1546578000000|2019-01-04 05:00:00|7066|6911|7124|7105|7130|7126|6937|6911|11851848
1546837200000|2019-01-07 05:00:00|7500|6675|7180|7153|7500|7210|7074|6675|7867282
1546923600000|2019-01-08 05:00:00|7282|7157|7249|7208|7315|7258|7193|7031|8591451
1547010000000|2019-01-09 05:00:00|7375|7050|7235|7203|7375|7285|7165|7050|10208045
1547096400000|2019-01-10 05:00:00|7375|7050|7225|7196|7375|7217|7112|7050|8887353
1547182800000|2019-01-11 05:00:00|7375|7110|7169|7166|7375|7210|7108|7106|7521237
1547442000000|2019-01-14 05:00:00|7347|6999|7179|7165|7347|7178|7109|6999|7461489
1547528400000|2019-01-15 05:00:00|7439|7005|7186|7162|7439|7235|7132|7005|6690148
1547614800000|2019-01-16 05:00:00|7500|7005|7158|7154|7500|7237|7131|7005|9502898
1547701200000|2019-01-17 05:00:00|7375|7005|7250|7228|7375|7233|7090|7005|7790997
1547787600000|2019-01-18 05:00:00|7261|7109|7308|7285|7333|7331|7213|7109|12489316
1548133200000|2019-01-22 05:00:00|8500|6800|7210|7186|8500|7271|7169|6800|10591813
1548219600000|2019-01-23 05:00:00|7308|7076|7129|7113|7327|7229|7094|7075|10353814
1548306000000|2019-01-24 05:00:00|7375|6820|7140|7126|7375|7197|7064|6820|7925603
1548392400000|2019-01-25 05:00:00|7157|7140|7179|7163|7301|7226|7152|7050|6558651
1548651600000|2019-01-28 05:00:00|7159|7128|7119|7100|7256|7155|7038|7029|9268496
1548738000000|2019-01-29 05:00:00|7500|6820|7161|7151|7500|7218|7142|6820|7268705
1548824400000|2019-01-30 05:00:00|7508|6675|7245|7240|7508|7256|7151|6675|8160913
1548910800000|2019-01-31 05:00:00|7375|7066|7360|7342|7389|7387|7203|7066|13568504
1548997200000|2019-02-01 05:00:00|7389|7188|7595|7590|7649|7648|7298|7188|17012175
1549256400000|2019-02-04 05:00:00|7650|7386|7476|7473|7650|7621|7441|7386|10700072
1549342800000|2019-02-05 05:00:00|7575|7343|7557|7542|7575|7564|7478|7343|9303025
1549429200000|2019-02-06 05:00:00|7650|7440|7536|7523|7650|7576|7513|7440|7782953
1549515600000|2019-02-07 05:00:00|7650|7510|7462|7452|7650|7519|7391|7390|10935220
1549602000000|2019-02-08 05:00:00|7927|6999|7403|7380|7927|7407|7274|6999|9021344
1549861200000|2019-02-11 05:00:00|7685|7150|7425|7410|7685|7421|7341|7150|7168110
1549947600000|2019-02-12 05:00:00|7685|7150|7580|7550|7685|7563|7469|7150|8775859
1550034000000|2019-02-13 05:00:00|7927|7150|7625|7600|7927|7653|7548|7150|9931783
1550120400000|2019-02-14 05:00:00|9114|6250|7624|7610|9114|7730|7571|6250|9524370
1550206800000|2019-02-15 05:00:00|7736|7552|7777|7755|7777|7775|7632|7552|10289254
1550552400000|2019-02-19 05:00:00|7820|7700|7822|7810|7848|7847|7740|7700|10080459
1550638800000|2019-02-20 05:00:00|7959|7686|7867|7840|7959|7881|7800|7686|9518972
1550725200000|2019-02-21 05:00:00|8001|7555|7782|7771|8001|7880|7762|7555|7627062
1550811600000|2019-02-22 05:00:00|7940|7757|7842|7830|7940|7894|7762|7756|6959869
1551070800000|2019-02-25 05:00:00|8001|7780|7850|7841|8001|7885|7812|7780|6518917
1551157200000|2019-02-26 05:00:00|7901|7796|7886|7854|7916|7912|7840|7789|7951165
1551243600000|2019-02-27 05:00:00|8188|7625|7955|7945|8188|7975|7867|7625|9662822
1551330000000|2019-02-28 05:00:00|7944|7837|7914|7903|7990|7974|7872|7837|10041091
1551416400000|2019-03-01 05:00:00|7955|7905|8018|7990|8019|7999|7914|7878|11501889
1551675600000|2019-03-04 05:00:00|8500|7625|8040|8026|8500|8054|7902|7625|13337645
1551762000000|2019-03-05 05:00:00|8200|7898|8016|8002|8200|8039|7976|7898|9624552
1551848400000|2019-03-06 05:00:00|8188|7878|7920|7901|8188|8016|7786|7785|13368984
1551934800000|2019-03-07 05:00:00|8001|7625|8018|8008|8035|8025|7925|7625|13291290
1552021200000|2019-03-08 05:00:00|8200|7768|7910|7900|8200|7965|7826|7768|12512999
1552276800000|2019-03-11 04:00:00|8000|7801|8000|7986|8045|8029|7895|7801|7756620
1552363200000|2019-03-12 04:00:00|8100|7859|8008|7981|8100|8058|7990|7859|8038814
1552449600000|2019-03-13 04:00:00|8200|7800|8099|8071|8200|8080|8005|7800|7657706
1552536000000|2019-03-14 04:00:00|8107|7928|8040|8002|8188|8090|8000|7928|6944100
1552622400000|2019-03-15 04:00:00|8400|7800|8025|8018|8400|8055|8011|7800|23473073
1552881600000|2019-03-18 04:00:00|8100|8010|8124|8108|8167|8124|8020|8010|6852080
1552968000000|2019-03-19 04:00:00|8188|7966|8095|8067|8200|8199|8065|7966|9704935
1553054400000|2019-03-20 04:00:00|8188|7848|8139|8120|8200|8191|8056|7848|8010011
1553140800000|2019-03-21 04:00:00|8423|7704|8176|8171|8423|8188|8083|7704|6897016
1553227200000|2019-03-22 04:00:00|8240|7950|8059|8052|8240|8144|8031|7950|9432150
1553486400000|2019-03-25 04:00:00|8090|7950|8023|7973|8090|8053|7960|7888|8814164
1553572800000|2019-03-26 04:00:00|8322|7555|8100|8071|8322|8126|8015|7555|6830057
1553659200000|2019-03-27 04:00:00|8400|7704|8034|8030|8400|8130|7982|7704|5247147
1553745600000|2019-03-28 04:00:00|8100|7988|8091|8050|8100|8078|7989|7979|5609291
1553832000000|2019-03-29 04:00:00|8414|7704|8100|8065|8414|8148|8048|7704|6428345
1554091200000|2019-04-01 04:00:00|8154|8093|8180|8160|8189|8178|8100|8080|8272680
1554177600000|2019-04-02 04:00:00|8234|8050|8135|8126|8290|8195|8112|8050|5797896
1554264000000|2019-04-03 04:00:00|8200|8135|8095|8090|8282|8180|8061|8048|6310986
1554350400000|2019-04-04 04:00:00|8094|8000|8209|8205|8212|8210|8074|8000|7453603
1554436800000|2019-04-05 04:00:00|8500|8068|8255|8249|8500|8252|8186|8068|7632666
1554696000000|2019-04-08 04:00:00|8650|7704|8305|8296|8650|8319|8239|7704|6422090
1554782400000|2019-04-09 04:00:00|8414|8100|8208|8186|8414|8265|8175|8100|6466710
1554868800000|2019-04-10 04:00:00|8414|8058|8168|8160|8414|8240|8142|8058|7756853
1554955200000|2019-04-11 04:00:00|8180|7989|8209|8181|8209|8206|8103|7989|7181701
1555041600000|2019-04-12 04:00:00|8650|7704|8090|8085|8650|8306|8058|7704|13376210
1555300800000|2019-04-15 04:00:00|8308|7800|8065|8055|8308|8106|8052|7800|5617430
1555387200000|2019-04-16 04:00:00|8200|7999|8135|8120|8200|8134|8070|7999|5285266
1555473600000|2019-04-17 04:00:00|8200|8101|8159|8130|8200|8170|8109|8100|6013365
1555560000000|2019-04-18 04:00:00|8210|7892|8128|8112|8210|8183|8108|7892|7236401
1555905600000|2019-04-22 04:00:00|8190|8183|8298|8290|8322|8321|8165|8162|8384435
1555992000000|2019-04-23 04:00:00|8371|8218|8343|8327|8371|8348|8269|8218|8024662
1556078400000|2019-04-24 04:00:00|8444|8223|8195|8180|8444|8340|8160|8153|8847035
1556164800000|2019-04-25 04:00:00|8446|7818|8250|8224|8446|8283|8141|7818|8893401
1556251200000|2019-04-26 04:00:00|9036|7290|8043|8021|9036|8255|7949|7290|13578950
1556510400000|2019-04-29 04:00:00|8251|7988|7994|7991|8251|8047|7967|7966|6667759
1556596800000|2019-04-30 04:00:00|8010|7917|8037|8018|8125|8054|7993|7916|8616707
1556683200000|2019-05-01 04:00:00|8045|7988|7887|7862|8045|8026|7862|7854|8310296
1556769600000|2019-05-02 04:00:00|7892|7819|7749|7735|8009|7870|7726|7725|11692364
1556856000000|2019-05-03 04:00:00|7788|7706|7752|7746|7821|7820|7744|7706|7532514
1557115200000|2019-05-06 04:00:00|7699|7618|7700|7690|7766|7765|7624|7612|9699125
1557201600000|2019-05-07 04:00:00|7775|7616|7691|7668|7775|7680|7577|7576|9701494
1557288000000|2019-05-08 04:00:00|7775|7491|7688|7668|7775|7728|7642|7491|7683263
1557374400000|2019-05-09 04:00:00|7677|7552|7714|7681|7788|7703|7597|7551|9931782
1557460800000|2019-05-10 04:00:00|7800|7540|7658|7652|7800|7678|7517|7516|8371384
1557720000000|2019-05-13 04:00:00|7940|7495|7568|7542|7940|7623|7536|7495|8158714
1557806400000|2019-05-14 04:00:00|7700|7500|7591|7550|7700|7679|7577|7500|7845139
1557892800000|2019-05-15 04:00:00|7700|7364|7635|7624|7700|7655|7522|7364|6467018
1557979200000|2019-05-16 04:00:00|7940|7364|7644|7640|7940|7694|7622|7364|5761192
1558065600000|2019-05-17 04:00:00|7642|7551|7596|7590|7700|7634|7556|7550|6789639
1558324800000|2019-05-20 04:00:00|7636|7495|7607|7599|7700|7635|7567|7495|5498875
1558411200000|2019-05-21 04:00:00|7630|7531|7628|7607|7648|7647|7593|7531|5732150
1558497600000|2019-05-22 04:00:00|8000|7125|7556|7545|8000|7622|7539|7125|5844343
1558584000000|2019-05-23 04:00:00|7700|7305|7398|7388|7700|7514|7305|7304|10971841
1558670400000|2019-05-24 04:00:00|7650|6999|7420|7410|7650|7440|7344|6999|5338909
1559016000000|2019-05-28 04:00:00|7650|7264|7267|7255|7650|7461|7249|7248|9413489
1559102400000|2019-05-29 04:00:00|7253|7222|7246|7200|7361|7243|7163|7130|10586123
1559188800000|2019-05-30 04:00:00|7650|6675|7175|7153|7650|7250|7154|6675|6931541
1559275200000|2019-05-31 04:00:00|7650|6675|7080|7061|7650|7154|7051|6675|9643975
1559534400000|2019-06-03 04:00:00|7437|6800|7215|7200|7437|7210|7060|6800|10172963
1559620800000|2019-06-04 04:00:00|7499|6999|7355|7350|7499|7365|7208|6999|7725804
1559707200000|2019-06-05 04:00:00|7444|7210|7296|7260|7444|7400|7259|7209|7670315
1559793600000|2019-06-06 04:00:00|7432|7200|7456|7431|7477|7461|7300|7178|8833620
1559880000000|2019-06-07 04:00:00|7477|7354|7475|7458|7499|7496|7444|7354|6650312
1560139200000|2019-06-10 04:00:00|7499|7322|7500|7476|7556|7547|7445|7322|6181871
1560225600000|2019-06-11 04:00:00|8452|6600|7484|7462|8452|7581|7483|6600|7140623
1560312000000|2019-06-12 04:00:00|7600|7291|7409|7376|7600|7459|7381|7291|6147828
1560398400000|2019-06-13 04:00:00|7485|7355|7478|7460|7518|7517|7438|7354|6628338
1560484800000|2019-06-14 04:00:00|7520|7350|7440|7430|7520|7483|7423|7350|5729906
1560744000000|2019-06-17 04:00:00|8010|6999|7515|7509|8010|7518|7400|6999|6918521
1560830400000|2019-06-18 04:00:00|7520|7411|7600|7580|7623|7622|7502|7410|7637602
1560916800000|2019-06-19 04:00:00|8010|6999|7575|7548|8010|7585|7518|6999|7072121
1561003200000|2019-06-20 04:00:00|7672|7410|7678|7665|7698|7697|7600|7410|12117693
1561089600000|2019-06-21 04:00:00|8000|7410|7768|7750|8000|7775|7654|7410|13086186
1561348800000|2019-06-24 04:00:00|8077|7550|7707|7683|8077|7779|7682|7550|6430918
1561435200000|2019-06-25 04:00:00|8000|7410|7695|7655|8000|7719|7620|7410|7220027
1561521600000|2019-06-26 04:00:00|8010|7200|7654|7644|8010|7712|7644|7200|6838441
1561608000000|2019-06-27 04:00:00|7779|7601|7609|7582|7788|7674|7577|7575|5985507
1561694400000|2019-06-28 04:00:00|7704|7551|7679|7663|7752|7672|7595|7550|8096246
1561953600000|2019-07-01 04:00:00|7900|7710|7656|7642|7900|7792|7629|7628|8523317
1562040000000|2019-07-02 04:00:00|8010|7200|7594|7572|8010|7679|7542|7200|7947573
1562126400000|2019-07-03 04:00:00|8000|7200|7643|7641|8000|7649|7563|7200|3367923
1562299200000|2019-07-05 04:00:00|7845|7410|7613|7603|7845|7649|7559|7410|4689052
1562558400000|2019-07-08 04:00:00|7900|7410|7649|7640|7900|7669|7587|7410|4768641
1562644800000|2019-07-09 04:00:00|7705|7455|7660|7643|7705|7677|7574|7455|5278710
1562731200000|2019-07-10 04:00:00|8000|7200|7765|7750|8000|7762|7674|7200|5737065
1562817600000|2019-07-11 04:00:00|7845|7638|7775|7760|7845|7781|7706|7637|4696976
1562904000000|2019-07-12 04:00:00|7845|7628|7774|7754|7845|7787|7751|7628|4125108
1563163200000|2019-07-15 04:00:00|8000|7500|7719|7707|8000|7773|7690|7500|5000303
1563249600000|2019-07-16 04:00:00|7940|7620|7582|7557|7940|7734|7575|7555|7393357
1563336000000|2019-07-17 04:00:00|7720|7500|7548|7535|7720|7596|7534|7500|5259484
1563422400000|2019-07-18 04:00:00|7845|7200|7500|7484|7845|7527|7418|7200|8082760
1563508800000|2019-07-19 04:00:00|8788|6200|7499|7490|8788|7524|7454|6200|6798660
1563768000000|2019-07-22 04:00:00|7688|7445|7525|7478|7699|7546|7450|7445|5285462
1563854400000|2019-07-23 04:00:00|7637|7455|7547|7521|7638|7576|7476|7455|6679738
1563940800000|2019-07-24 04:00:00|7669|7536|7587|7522|7670|7605|7486|7455|5611489
1564027200000|2019-07-25 04:00:00|7669|7456|7505|7473|7690|7577|7481|7455|5945317
1564113600000|2019-07-26 04:00:00|7641|7456|7497|7471|7641|7517|7461|7455|4660723
1564372800000|2019-07-29 04:00:00|7611|7455|7535|7525|7612|7537|7460|7455|5279974
1564459200000|2019-07-30 04:00:00|7659|7456|7550|7525|7694|7555|7490|7455|5438782
1564545600000|2019-07-31 04:00:00|7669|7456|7434|7425|7669|7566|7426|7425|8204314
1564632000000|2019-08-01 04:00:00|7568|7426|7278|7270|7577|7442|7227|7226|14458558
1564718400000|2019-08-02 04:00:00|7477|7123|7200|7180|7484|7450|7119|7118|13262305
1564977600000|2019-08-05 04:00:00|7845|6580|6965|6935|7845|7140|6936|6580|13530644
1565064000000|2019-08-06 04:00:00|7186|6966|7096|7082|7186|7101|7028|6939|9277807
1565150400000|2019-08-07 04:00:00|7102|7046|7050|7045|7220|7102|6943|6939|11550967
1565236800000|2019-08-08 04:00:00|7149|6928|7209|7150|7241|7240|7063|6928|8444595
1565323200000|2019-08-09 04:00:00|7590|6886|7090|7085|7590|7238|7048|6886|10072366
1565582400000|2019-08-12 04:00:00|7200|7051|6957|6956|7200|7058|6934|6900|6520500
1565668800000|2019-08-13 04:00:00|7120|6818|7050|7040|7120|7062|6893|6818|9210217
1565755200000|2019-08-14 04:00:00|7120|6886|6810|6757|7120|7010|6760|6757|13392948
1565841600000|2019-08-15 04:00:00|6901|6744|6775|6728|6901|6800|6653|6652|9590144
1565928000000|2019-08-16 04:00:00|6906|6560|6835|6830|6906|6845|6720|6560|9065810
1566187200000|2019-08-19 04:00:00|7120|6619|6935|6925|7120|6964|6873|6619|6938945
1566273600000|2019-08-20 04:00:00|7845|6000|6911|6900|7845|6972|6872|6000|6531692
1566360000000|2019-08-21 04:00:00|7200|6580|6990|6972|7200|6995|6938|6580|7896842
1566446400000|2019-08-22 04:00:00|7350|6725|6963|6933|7350|7001|6925|6725|5199480
1566532800000|2019-08-23 04:00:00|7099|6857|6774|6753|7099|6971|6704|6700|10266648
1566792000000|2019-08-26 04:00:00|6874|6751|6820|6780|6963|6831|6753|6700|5291979
1566878400000|2019-08-27 04:00:00|6892|6619|6750|6737|6931|6844|6697|6619|6310941
1566964800000|2019-08-28 04:00:00|6886|6655|6768|6752|6886|6798|6717|6655|7225482
1567051200000|2019-08-29 04:00:00|6828|6725|6845|6832|6868|6867|6788|6725|6336640
1567137600000|2019-08-30 04:00:00|7120|6620|6849|6832|7120|6907|6807|6620|5539817
1567483200000|2019-09-03 04:00:00|6894|6776|6882|6811|6928|6867|6763|6760|7436191
1567569600000|2019-09-04 04:00:00|7520|6298|6929|6911|7520|6960|6888|6298|4988369
1567656000000|2019-09-05 04:00:00|7120|6620|7044|7003|7120|7055|6914|6620|6757192
1567742400000|2019-09-06 04:00:00|7435|6620|7093|7081|7435|7094|7013|6620|7155254
1568001600000|2019-09-09 04:00:00|7120|6991|7190|7141|7208|7207|7098|6991|8207212
1568088000000|2019-09-10 04:00:00|7590|6800|7225|7214|7590|7285|7155|6800|9897545
1568174400000|2019-09-11 04:00:00|8125|6445|7230|7195|8125|7300|7156|6445|7301209
1568260800000|2019-09-12 04:00:00|7321|7070|7214|7200|7321|7215|7071|7067|5984212
1568347200000|2019-09-13 04:00:00|7435|7002|7266|7260|7435|7271|7207|7002|5057367
1568606400000|2019-09-16 04:00:00|7890|7310|7379|7370|7890|7565|7360|7310|14712835
1568692800000|2019-09-17 04:00:00|7541|7344|7310|7301|7542|7426|7264|7263|9845972
1568779200000|2019-09-18 04:00:00|7440|7211|7282|7273|7440|7295|7233|7210|5017983
1568865600000|2019-09-19 04:00:00|7695|6900|7248|7233|7695|7330|7220|6900|5271707
1568952000000|2019-09-20 04:00:00|7355|7210|7201|7200|7355|7250|7186|7185|12574211
1569211200000|2019-09-23 04:00:00|7351|7150|7233|7219|7351|7236|7152|7044|5014713
1569297600000|2019-09-24 04:00:00|7355|7200|7113|7100|7355|7213|7082|7080|8090284
1569384000000|2019-09-25 04:00:00|7695|6580|7140|7123|7695|7147|7070|6580|5838005
1569470400000|2019-09-26 04:00:00|7583|6619|7097|7080|7583|7150|7069|6619|6232270
1569556800000|2019-09-27 04:00:00|7695|6500|7151|7147|7695|7167|7029|6500|4997073
1569816000000|2019-09-30 04:00:00|7583|6588|7069|7064|7583|7145|7059|6588|6787715
1569902400000|2019-10-01 04:00:00|7141|6953|6914|6875|7141|7112|6890|6875|7662435
1569988800000|2019-10-02 04:00:00|7090|6633|6716|6703|7090|6888|6701|6633|10573980
1570075200000|2019-10-03 04:00:00|6868|6620|6803|6782|6868|6804|6631|6620|7915224
1570161600000|2019-10-04 04:00:00|6868|6798|6897|6886|6910|6906|6783|6730|7299562
1570420800000|2019-10-07 04:00:00|7141|6712|6800|6790|7141|6910|6800|6712|7222187
1570507200000|2019-10-08 04:00:00|6900|6803|6688|6670|6900|6805|6665|6650|7067624
1570593600000|2019-10-09 04:00:00|6775|6556|6720|6650|6787|6770|6665|6556|6003470
1570680000000|2019-10-10 04:00:00|6852|6627|6852|6827|6852|6840|6725|6627|5349724
1570766400000|2019-10-11 04:00:00|6893|6858|6906|6898|7090|6951|6884|6627|7031912
1571025600000|2019-10-14 04:00:00|7141|6782|6950|6911|7141|6936|6854|6782|3823731
1571112000000|2019-10-15 04:00:00|7130|6782|6950|6937|7130|6999|6904|6782|4696413
1571198400000|2019-10-16 04:00:00|7150|6848|6902|6825|7150|6964|6821|6805|7021368
1571284800000|2019-10-17 04:00:00|6930|6800|6829|6818|6930|6888|6808|6800|6801737
1571371200000|2019-10-18 04:00:00|6850|6783|6771|6761|6917|6843|6762|6760|9557651
1571630400000|2019-10-21 04:00:00|6850|6627|6888|6865|6900|6876|6780|6627|6892812
1571716800000|2019-10-22 04:00:00|7583|6200|6929|6885|7583|6975|6865|6200|6677326
1571803200000|2019-10-23 04:00:00|7050|6597|6980|6975|7050|6979|6879|6597|4823555
1571889600000|2019-10-24 04:00:00|7050|6938|6906|6905|7050|7002|6895|6881|5947798
1571976000000|2019-10-25 04:00:00|7130|6720|6930|6925|7130|6947|6891|6720|5389308
1572235200000|2019-10-28 04:00:00|7141|6720|6878|6850|7141|6966|6859|6720|7780318
1572321600000|2019-10-29 04:00:00|7141|6744|6849|6831|7141|6902|6824|6744|10442102
1572408000000|2019-10-30 04:00:00|6900|6827|6798|6788|6900|6875|6728|6727|9013020
1572494400000|2019-10-31 04:00:00|6900|6600|6769|6731|6900|6809|6715|6600|10065293
1572580800000|2019-11-01 04:00:00|7162|6400|6960|6952|7162|6965|6750|6400|10143406
1572843600000|2019-11-04 05:00:00|7050|6902|7178|7168|7187|7186|6994|6902|10928175
1572930000000|2019-11-05 05:00:00|7304|7125|7320|7295|7320|7311|7173|7125|11344627
1573016400000|2019-11-06 05:00:00|7319|7163|7169|7153|7320|7295|7121|7120|9351762
1573102800000|2019-11-07 05:00:00|7320|7050|7310|7302|7320|7309|7174|7050|8644013
1573189200000|2019-11-08 05:00:00|7620|7106|7077|7075|7620|7197|7067|7066|8357282
1573448400000|2019-11-11 05:00:00|7137|7040|7036|7020|7137|7060|6999|6995|6380041
1573534800000|2019-11-12 05:00:00|7085|6958|6935|6921|7085|7055|6899|6898|9774645
1573621200000|2019-11-13 05:00:00|7001|6767|6888|6871|7001|6926|6861|6767|8216371
1573707600000|2019-11-14 05:00:00|6935|6719|6877|6857|6935|6924|6820|6719|7510479
1573794000000|2019-11-15 05:00:00|7001|6600|6926|6905|7001|6929|6852|6600|7596101
1574053200000|2019-11-18 05:00:00|7001|6767|6856|6845|7001|6950|6831|6767|7343820
1574139600000|2019-11-19 05:00:00|6940|6719|6774|6762|6940|6872|6758|6719|7131552
1574226000000|2019-11-20 05:00:00|6874|6745|6803|6781|6874|6854|6732|6731|11749822
1574312400000|2019-11-21 05:00:00|7370|6200|6970|6953|7370|6980|6792|6200|9948489
1574398800000|2019-11-22 05:00:00|7370|6625|6947|6935|7370|7017|6934|6625|8183363
1574658000000|2019-11-25 05:00:00|6971|6937|6898|6888|6971|6948|6871|6870|7513975
1574744400000|2019-11-26 05:00:00|6971|6700|6922|6865|6971|6903|6844|6700|8010850
1574830800000|2019-11-27 05:00:00|6919|6852|6864|6848|6920|6909|6842|6813|4869959
1575003600000|2019-11-29 05:00:00|6885|6813|6826|6807|6971|6879|6801|6800|4744686
1575262800000|2019-12-02 05:00:00|6971|6780|6880|6826|6971|6888|6834|6780|7202725
1575349200000|2019-12-03 05:00:00|6971|6781|6788|6775|6971|6861|6753|6752|8969497
1575435600000|2019-12-04 05:00:00|6885|6737|6897|6852|6897|6875|6815|6736|7837785
1575522000000|2019-12-05 05:00:00|6950|6821|6875|6836|6950|6900|6821|6820|6703822
1575608400000|2019-12-06 05:00:00|6900|6767|6950|6945|6988|6986|6841|6767|10096626
1575867600000|2019-12-09 05:00:00|6997|6869|6962|6943|6997|6996|6896|6869|8801538
1575954000000|2019-12-10 05:00:00|7370|6665|6900|6881|7370|7013|6871|6665|10532802
1576040400000|2019-12-11 05:00:00|6989|6869|6907|6891|6990|6976|6866|6826|9730947
1576126800000|2019-12-12 05:00:00|6970|6892|7070|7036|7070|7046|6878|6869|12215392
1576213200000|2019-12-13 05:00:00|7077|7040|6932|6920|7085|7080|6913|6912|9094870
1576472400000|2019-12-16 05:00:00|7043|6932|7008|6999|7044|7024|6941|6932|9578677
1576558800000|2019-12-17 05:00:00|7620|6520|6963|6950|7620|7038|6932|6520|10153382
1576645200000|2019-12-18 05:00:00|7399|6574|6997|6975|7399|7028|6928|6574|8411322
1576731600000|2019-12-19 05:00:00|7099|6937|6939|6935|7099|7005|6925|6921|8136924
1576818000000|2019-12-20 05:00:00|7066|6869|7000|6997|7066|7022|6936|6869|18861196
1577077200000|2019-12-23 05:00:00|7046|6977|7031|7022|7050|7030|6954|6936|8600811
1577163600000|2019-12-24 05:00:00|7050|6990|7008|6997|7050|7049|6992|6990|2859486
1577336400000|2019-12-26 05:00:00|7024|7021|7040|7016|7050|7049|7002|7000|6510541
1577422800000|2019-12-27 05:00:00|7230|6720|6988|6985|7230|7040|6985|6720|6736164
1577682000000|2019-12-30 05:00:00|7028|6940|6957|6946|7070|7043|6941|6938|9059008
1577768400000|2019-12-31 05:00:00|7050|6936|6982|6978|7050|6980|6902|6900|8667345
1577941200000|2020-01-02 05:00:00|7100|6990|7097|7086|7102|7101|7000|6895|9337096
1578027600000|2020-01-03 05:00:00|7150|7123|7033|7027|7200|7196|7017|7015|13302223
1578286800000|2020-01-06 05:00:00|7096|7049|7103|7092|7136|7135|7012|7006|15150470
1578373200000|2020-01-07 05:00:00|7620|6588|7100|7050|7620|7108|6952|6588|12050074
1578459600000|2020-01-08 05:00:00|7150|7001|6936|6923|7150|7077|6918|6917|10943931
1578546000000|2020-01-09 05:00:00|7000|6896|6985|6961|7000|6989|6863|6862|10258667
1578632400000|2020-01-10 05:00:00|7380|6767|6921|6914|7380|6998|6913|6767|8850874
1578891600000|2020-01-13 05:00:00|7270|6665|6981|6979|7270|6986|6900|6665|6603139
1578978000000|2020-01-14 05:00:00|7270|6665|6920|6915|7270|6983|6890|6665|11808165
1579064400000|2020-01-15 05:00:00|6960|6870|6916|6910|6960|6958|6889|6869|7820725
1579150800000|2020-01-16 05:00:00|6950|6850|6890|6889|6959|6958|6880|6850|9283961
1579237200000|2020-01-17 05:00:00|6982|6775|6858|6854|6982|6910|6830|6775|13388024
1579582800000|2020-01-21 05:00:00|6876|6820|6776|6760|6876|6864|6752|6750|12331300
1579669200000|2020-01-22 05:00:00|6850|6759|6718|6709|6876|6850|6701|6700|11843767
1579755600000|2020-01-23 05:00:00|9000|4549|6690|6679|9000|6709|6606|4549|14122203
1579842000000|2020-01-24 05:00:00|6876|6565|6636|6625|6876|6696|6605|6565|12030953
1580101200000|2020-01-27 05:00:00|7270|6125|6477|6475|7270|6610|6471|6125|15758841
1580187600000|2020-01-28 05:00:00|6509|6433|6480|6468|6535|6521|6464|6433|14462785
1580274000000|2020-01-29 05:00:00|6960|6000|6450|6440|6960|6514|6411|6000|10084945
1580360400000|2020-01-30 05:00:00|6650|6125|6498|6490|6650|6497|6340|6125|13629997
1580446800000|2020-01-31 05:00:00|6650|6450|6221|6216|6650|6521|6187|6186|23803620
1580706000000|2020-02-03 05:00:00|6189|6148|6070|6065|6308|6185|6038|6037|18940598
1580792400000|2020-02-04 05:00:00|6219|6000|6000|5991|6219|6188|5985|5980|22573825
1580878800000|2020-02-05 05:00:00|6082|5990|6276|6275|6300|6292|6042|5990|24890481
1580965200000|2020-02-06 05:00:00|6359|6292|6197|6193|6359|6300|6179|6178|11569202
1581051600000|2020-02-07 05:00:00|6525|5950|6151|6147|6525|6204|6106|5950|10551212
1581310800000|2020-02-10 05:00:00|6188|5980|6014|6000|6188|6080|5963|5962|15322735
1581397200000|2020-02-11 05:00:00|6016|5900|6060|6059|6101|6088|6016|5900|10589377
1581483600000|2020-02-12 05:00:00|6200|6010|6138|6105|6200|6152|6057|6010|11827721
1581570000000|2020-02-13 05:00:00|6200|6060|6098|6083|6200|6141|6057|6035|10784835
1581656400000|2020-02-14 05:00:00|6196|6053|6065|6061|6196|6129|6029|6028|7437239
1582002000000|2020-02-18 05:00:00|6055|6007|6000|5996|6055|6050|5946|5945|13109943
1582088400000|2020-02-19 05:00:00|6022|5900|6060|6046|6063|6062|5983|5900|8470130
1582174800000|2020-02-20 05:00:00|6150|5838|5976|5973|6150|6054|5967|5838|10545343
1582261200000|2020-02-21 05:00:00|6076|5957|5923|5913|6076|5960|5879|5878|13042233
1582520400000|2020-02-24 05:00:00|5848|5800|5662|5652|5848|5800|5630|5628|28454217
1582606800000|2020-02-25 05:00:00|5696|5643|5443|5438|5775|5669|5397|5396|30948607
1582693200000|2020-02-26 05:00:00|5495|5425|5310|5280|5496|5490|5281|5276|25089173
1582779600000|2020-02-27 05:00:00|5301|5250|5005|4998|5370|5275|4972|4910|42202064
1582866000000|2020-02-28 05:00:00|4959|4887|5162|5150|5188|5187|4802|4801|52398360
1583125200000|2020-03-02 05:00:00|5450|5144|5420|5390|5450|5400|5083|5001|29397043
1583211600000|2020-03-03 05:00:00|5433|5365|5175|5139|5510|5486|5099|5098|38989733
1583298000000|2020-03-04 05:00:00|5400|4900|5238|5212|5400|5268|5113|4900|17074276
1583384400000|2020-03-05 05:00:00|5400|5100|5022|5020|5400|5205|4905|4904|31283080
1583470800000|2020-03-06 05:00:00|5400|4660|4788|4782|5400|4975|4721|4660|43542561
1583726400000|2020-03-09 04:00:00|4361|4328|4340|4330|4457|4455|3955|3900|58582085
1583812800000|2020-03-10 04:00:00|5100|3522|4289|4277|5100|4638|4146|3522|45945486
1583899200000|2020-03-11 04:00:00|4452|4202|4227|4215|4452|4344|4176|4150|39506045
1583985600000|2020-03-12 04:00:00|4100|4025|3722|3701|4100|4050|3701|3700|49353671
1584072000000|2020-03-13 04:00:00|3960|3959|3801|3800|4059|4046|3501|3500|58790069
1584331200000|2020-03-16 04:00:00|3610|3500|3558|3501|3789|3786|3326|3325|35861634
1584417600000|2020-03-17 04:00:00|3684|3618|3610|3583|3738|3737|3421|3420|30779535
1584504000000|2020-03-18 04:00:00|3590|3505|3397|3357|3674|3670|3123|3123|40384254
1584590400000|2020-03-19 04:00:00|3355|3308|3420|3379|3520|3488|3235|3233|33223254
1584676800000|2020-03-20 04:00:00|3675|3661|3269|3251|3788|3740|3157|3155|49159549
1584936000000|2020-03-23 04:00:00|3244|3161|3226|3205|3343|3331|3014|3011|44405343
1585022400000|2020-03-24 04:00:00|3356|3300|3544|3515|3600|3599|3246|3200|43596536
1585108800000|2020-03-25 04:00:00|3695|3647|3769|3768|3860|3859|3518|3517|39089920
1585195200000|2020-03-26 04:00:00|3718|3687|3940|3903|3957|3955|3627|3600|37179516
1585281600000|2020-03-27 04:00:00|3872|3796|3696|3680|3876|3870|3621|3620|35725718
1585540800000|2020-03-30 04:00:00|3750|3695|3800|3743|3815|3814|3586|3553|30539528
1585627200000|2020-03-31 04:00:00|3900|3837|3724|3720|3950|3944|3703|3700|27860175
1585713600000|2020-04-01 04:00:00|3710|3673|3840|3780|3871|3870|3634|3633|26558483
1585800000000|2020-04-02 04:00:00|3918|3903|4097|4042|4197|4195|3790|3789|48072762
1585886400000|2020-04-03 04:00:00|4059|3970|3940|3930|4218|4217|3853|3852|36746843
1586145600000|2020-04-06 04:00:00|4149|4054|4069|4051|4149|4100|3923|3922|28373102
1586232000000|2020-04-07 04:00:00|4200|4122|4160|4100|4332|4331|4109|4100|36189672
1586318400000|2020-04-08 04:00:00|4200|4119|4475|4450|4475|4473|4124|4100|23234756
1586404800000|2020-04-09 04:00:00|4614|4456|4404|4400|4672|4671|4175|4173|44926624
1586750400000|2020-04-13 04:00:00|4390|4345|4319|4300|4479|4458|4197|4196|20820112
1586836800000|2020-04-14 04:00:00|4370|4340|4265|4245|4385|4375|4192|4191|22147918
1586923200000|2020-04-15 04:00:00|4215|4150|4033|4019|4240|4183|3939|3938|23204317
1587009600000|2020-04-16 04:00:00|4100|4056|4080|4061|4100|4097|3894|3893|21821014
1587096000000|2020-04-17 04:00:00|4029|4000|4319|4314|4342|4340|3959|3950|28266267
1587355200000|2020-04-20 04:00:00|4266|4150|4184|4145|4274|4273|4030|4027|26721197
1587441600000|2020-04-21 04:00:00|4240|3950|4130|4125|4240|4213|3913|3905|31391679
1587528000000|2020-04-22 04:00:00|4168|4140|4205|4200|4294|4292|4121|4096|18629027
1587614400000|2020-04-23 04:00:00|4285|4191|4358|4350|4466|4465|4252|4191|24488738
1587700800000|2020-04-24 04:00:00|4371|4278|4386|4377|4488|4487|4260|4212|20392553
1587960000000|2020-04-27 04:00:00|4345|4343|4399|4386|4433|4432|4223|4222|19748078
1588046400000|2020-04-28 04:00:00|4382|4335|4503|4481|4539|4538|4327|4270|19141450
1588132800000|2020-04-29 04:00:00|4880|4134|4902|4900|4902|4900|4553|4134|20137984
1588219200000|2020-04-30 04:00:00|4865|4800|4570|4550|4899|4859|4570|4550|23272107
1588305600000|2020-05-01 04:00:00|5017|4139|4316|4313|5017|4645|4298|4139|25210087
1588564800000|2020-05-04 04:00:00|4323|4220|4490|4480|4500|4492|4203|4200|18500802
1588651200000|2020-05-05 04:00:00|4694|4356|4520|4508|4715|4714|4467|4356|21194366
1588737600000|2020-05-06 04:00:00|4550|4481|4399|4393|4600|4568|4373|4370|15950928
1588824000000|2020-05-07 04:00:00|4500|4300|4445|4444|4560|4540|4398|4300|14794590
1588910400000|2020-05-08 04:00:00|4800|4180|4630|4627|4800|4627|4454|4180|12981285
1589169600000|2020-05-11 04:00:00|4635|4622|4594|4592|4645|4635|4545|4533|15387072
1589256000000|2020-05-12 04:00:00|4933|4180|4372|4360|4933|4566|4351|4180|16829630
1589342400000|2020-05-13 04:00:00|4987|3876|4219|4215|4987|4456|4161|3876|23814199
1589428800000|2020-05-14 04:00:00|4400|4021|4262|4251|4400|4254|4021|4020|17961494
1589515200000|2020-05-15 04:00:00|4500|4010|4210|4200|4500|4320|4173|4010|14788512
1589774400000|2020-05-18 04:00:00|4322|4261|4540|4531|4559|4558|4315|4250|22656713
1589860800000|2020-05-19 04:00:00|4568|4540|4439|4411|4568|4554|4393|4388|14258264
1589947200000|2020-05-20 04:00:00|4454|4434|4534|4527|4558|4557|4435|4367|14441084
1590033600000|2020-05-21 04:00:00|4545|4452|4480|4474|4579|4578|4439|4438|12348418
1590120000000|2020-05-22 04:00:00|4350|4347|4464|4461|4471|4466|4330|4320|11480775
1590465600000|2020-05-26 04:00:00|4538|4501|4600|4590|4640|4625|4538|4501|14856099
1590552000000|2020-05-27 04:00:00|4790|4452|4632|4620|4790|4713|4541|4452|15886222
1590638400000|2020-05-28 04:00:00|4691|4558|4520|4510|4691|4670|4494|4493|15835435
1590724800000|2020-05-29 04:00:00|4567|4452|4557|4554|4570|4568|4438|4428|21268026
1590984000000|2020-06-01 04:00:00|4600|4570|4619|4601|4645|4644|4481|4480|14585513
1591070400000|2020-06-02 04:00:00|5030|4160|4750|4739|5030|4747|4624|4160|17205362
1591156800000|2020-06-03 04:00:00|4780|4757|4930|4928|4940|4939|4765|4735|18004260
1591243200000|2020-06-04 04:00:00|4908|4818|4915|4906|4930|4920|4816|4815|13896862
1591329600000|2020-06-05 04:00:00|4980|4950|5308|5291|5346|5345|4973|4923|32173744
1591588800000|2020-06-08 04:00:00|6969|3669|5483|5480|6969|5636|5347|3669|23885634
1591675200000|2020-06-09 04:00:00|5500|5470|5352|5319|5500|5470|5170|5160|18548180
1591761600000|2020-06-10 04:00:00|5430|5176|5030|5001|5430|5377|5004|5000|22461576
1591848000000|2020-06-11 04:00:00|5020|4775|4669|4653|5020|4883|4610|4603|26194798
1591934400000|2020-06-12 04:00:00|4732|4618|4722|4715|4870|4862|4591|4590|21970532
1592193600000|2020-06-15 04:00:00|4628|4583|4775|4764|4776|4775|4476|4474|19473315
1592280000000|2020-06-16 04:00:00|5200|4460|4820|4788|5200|4975|4725|4460|16808507
1592366400000|2020-06-17 04:00:00|4950|4718|4659|4652|4950|4875|4651|4650|12754399
1592452800000|2020-06-18 04:00:00|4650|4642|4730|4727|4734|4733|4580|4577|15043076
1592539200000|2020-06-19 04:00:00|4800|4570|4605|4602|4840|4836|4589|4570|25008095
1592798400000|2020-06-22 04:00:00|4682|4550|4660|4642|4682|4667|4541|4540|11689663
1592884800000|2020-06-23 04:00:00|5250|4001|4659|4652|5250|4732|4651|4001|13448096
1592971200000|2020-06-24 04:00:00|4800|4581|4460|4450|4800|4646|4426|4425|17756737
1593057600000|2020-06-25 04:00:00|4850|4000|4518|4501|4850|4523|4360|4000|13710280
1593144000000|2020-06-26 04:00:00|4570|4400|4369|4365|4570|4530|4352|4350|17429834
1593403200000|2020-06-29 04:00:00|4426|4362|4460|4443|4463|4461|4355|4350|11608246
1593489600000|2020-06-30 04:00:00|5838|3071|4468|4452|5838|4496|4317|3071|14648152
1593576000000|2020-07-01 04:00:00|4578|4320|4375|4368|4578|4538|4363|4320|12178509
1593662400000|2020-07-02 04:00:00|4400|4350|4416|4415|4519|4518|4394|4350|12760251
1594008000000|2020-07-06 04:00:00|4510|4486|4448|4442|4510|4507|4384|4383|16765997
1594094400000|2020-07-07 04:00:00|4450|4306|4343|4336|4450|4422|4312|4306|11958675
1594180800000|2020-07-08 04:00:00|4400|4200|4324|4317|4400|4393|4285|4200|12709105
1594267200000|2020-07-09 04:00:00|4508|4200|4139|4138|4508|4335|4126|4125|17315426
1594353600000|2020-07-10 04:00:00|4264|4000|4271|4266|4275|4271|4048|4000|14291594
1594612800000|2020-07-13 04:00:00|5091|3500|4260|4250|5091|4328|4223|3500|15018395
1594699200000|2020-07-14 04:00:00|4355|4120|4474|4471|4488|4480|4223|4120|15581014
1594785600000|2020-07-15 04:00:00|4515|4350|4468|4460|4555|4550|4422|4350|12240109
1594872000000|2020-07-16 04:00:00|4864|4020|4424|4415|4864|4480|4380|4020|10376951
1594958400000|2020-07-17 04:00:00|4500|4348|4351|4343|4500|4468|4340|4335|12573653
1595217600000|2020-07-20 04:00:00|4620|4120|4260|4253|4620|4351|4248|4120|13954567
1595304000000|2020-07-21 04:00:00|4400|4111|4479|4470|4520|4519|4309|4111|22172535
1595390400000|2020-07-22 04:00:00|4970|4020|4360|4352|4970|4445|4338|4020|15728495
1595476800000|2020-07-23 04:00:00|4404|4248|4380|4375|4466|4410|4302|4248|13269088
1595563200000|2020-07-24 04:00:00|4500|4311|4342|4336|4500|4441|4320|4311|11774696
1595822400000|2020-07-27 04:00:00|4399|4300|4410|4407|4419|4415|4298|4297|11952795
1595908800000|2020-07-28 04:00:00|4821|4000|4370|4366|4821|4425|4347|4000|13034993
1595995200000|2020-07-29 04:00:00|4505|4205|4404|4400|4505|4408|4335|4205|10162954
1596081600000|2020-07-30 04:00:00|4821|3909|4227|4226|4821|4380|4183|3909|22111215
1596168000000|2020-07-31 04:00:00|4300|4100|4218|4216|4300|4228|4088|4085|21769396
1596427200000|2020-08-03 04:00:00|4400|4000|4226|4219|4400|4249|4147|4000|17074430
1596513600000|2020-08-04 04:00:00|4400|4092|4345|4333|4400|4359|4204|4092|12729246
1596600000000|2020-08-05 04:00:00|4500|4156|4399|4396|4500|4440|4345|4156|12947667
1596686400000|2020-08-06 04:00:00|4550|4321|4364|4355|4550|4395|4305|4300|10502248
1596772800000|2020-08-07 04:00:00|4400|4243|4350|4340|4400|4365|4282|4243|13131953
1597032000000|2020-08-10 04:00:00|4430|4250|4455|4450|4460|4459|4360|4250|18661425
1597118400000|2020-08-11 04:00:00|4949|3970|4515|4512|4949|4641|4455|3970|21220650
1597204800000|2020-08-12 04:00:00|4821|4151|4419|4412|4821|4494|4363|4151|17293728
1597291200000|2020-08-13 04:00:00|4827|4020|4305|4303|4827|4424|4293|4020|12401692
1597377600000|2020-08-14 04:00:00|4395|4242|4323|4320|4395|4327|4243|4241|9958527
1597636800000|2020-08-17 04:00:00|4600|4000|4269|4265|4600|4355|4247|4000|10959194
1597723200000|2020-08-18 04:00:00|4500|4111|4245|4243|4500|4318|4230|4111|9468765
1597809600000|2020-08-19 04:00:00|4315|4200|4191|4190|4315|4265|4187|4186|10390158
1597896000000|2020-08-20 04:00:00|4220|4176|4145|4139|4220|4193|4130|4130|10845609
1597982400000|2020-08-21 04:00:00|4239|4130|4108|4102|4239|4157|4072|4071|17198586
1598241600000|2020-08-24 04:00:00|4200|4025|4125|4122|4251|4250|4109|4025|13301727
1598328000000|2020-08-25 04:00:00|4200|4104|4101|4100|4207|4206|4071|4070|22536505
1598414400000|2020-08-26 04:00:00|4200|4050|4005|4002|4200|4112|4001|3999|19636544
1598500800000|2020-08-27 04:00:00|4055|4000|3984|3978|4055|4030|3931|3930|22133598
1598587200000|2020-08-28 04:00:00|4100|3925|4071|4068|4100|4091|3977|3925|20676687
1598846400000|2020-08-31 04:00:00|4294|3987|4000|3995|4294|4133|3990|3987|17018178
1598932800000|2020-09-01 04:00:00|4130|3888|3946|3942|4130|4007|3905|3888|16449852
1599019200000|2020-09-02 04:00:00|4190|3888|3925|3923|4190|3971|3896|3888|18963024
1599105600000|2020-09-03 04:00:00|4270|3600|3892|3888|4270|4003|3889|3600|20170909
1599192000000|2020-09-04 04:00:00|4029|3775|3910|3907|4029|3979|3866|3775|18429602
1599537600000|2020-09-08 04:00:00|4000|3800|3799|3787|4000|3931|3736|3735|28064725
1599624000000|2020-09-09 04:00:00|3900|3704|3807|3803|3900|3883|3792|3704|19359775
1599710400000|2020-09-10 04:00:00|4150|3450|3721|3710|4150|3844|3691|3450|25910089
1599796800000|2020-09-11 04:00:00|3778|3712|3680|3676|3778|3735|3649|3648|19993514
1600056000000|2020-09-14 04:00:00|3800|3635|3676|3672|3800|3736|3649|3635|17339720
1600142400000|2020-09-15 04:00:00|3754|3675|3629|3622|3754|3737|3620|3617|16268734
1600228800000|2020-09-16 04:00:00|3680|3608|3800|3790|3815|3814|3628|3608|19979362
1600315200000|2020-09-17 04:00:00|3900|3600|3790|3785|3900|3797|3698|3600|16546407
1600401600000|2020-09-18 04:00:00|3900|3665|3709|3700|3900|3799|3671|3665|25677273
1600660800000|2020-09-21 04:00:00|3825|3600|3655|3650|3825|3671|3569|3568|25537140
1600747200000|2020-09-22 04:00:00|3700|3560|3564|3562|3700|3683|3548|3547|19882638
1600833600000|2020-09-23 04:00:00|3674|3524|3451|3450|3674|3587|3436|3431|21831375
1600920000000|2020-09-24 04:00:00|3501|3377|3455|3444|3501|3481|3377|3376|20071005
1601006400000|2020-09-25 04:00:00|3500|3349|3471|3466|3500|3493|3389|3349|17426411
1601265600000|2020-09-28 04:00:00|3562|3299|3516|3511|3591|3590|3471|3299|17215376
1601352000000|2020-09-29 04:00:00|3700|3400|3437|3431|3700|3536|3399|3398|14447957
1601438400000|2020-09-30 04:00:00|3500|3400|3443|3433|3500|3492|3408|3400|14727768
1601524800000|2020-10-01 04:00:00|3500|3388|3317|3313|3500|3470|3295|3294|26023856
1601611200000|2020-10-02 04:00:00|3310|3238|3303|3302|3335|3334|3216|3212|23636532
1601870400000|2020-10-05 04:00:00|3600|3033|3367|3355|3600|3379|3318|3033|16943208
1601956800000|2020-10-06 04:00:00|3522|3231|3339|3324|3522|3442|3321|3231|19761795
1602043200000|2020-10-07 04:00:00|3390|3300|3363|3357|3417|3379|3321|3300|17367094
1602129600000|2020-10-08 04:00:00|3500|3200|3560|3559|3567|3562|3360|3200|25688995
1602216000000|2020-10-09 04:00:00|3737|3300|3483|3477|3737|3594|3466|3300|22292372
1602475200000|2020-10-12 04:00:00|3600|3400|3470|3463|3600|3500|3425|3400|13190702
1602561600000|2020-10-13 04:00:00|3482|3420|3435|3421|3515|3496|3411|3410|15344784
1602648000000|2020-10-14 04:00:00|3600|3261|3430|3428|3600|3482|3407|3261|12630184
1602734400000|2020-10-15 04:00:00|3600|3250|3447|3441|3600|3446|3327|3250|17181338
1602820800000|2020-10-16 04:00:00|3600|3300|3411|3408|3600|3463|3388|3300|17219518
1603080000000|2020-10-19 04:00:00|3600|3260|3360|3351|3600|3436|3340|3260|17230756
1603166400000|2020-10-20 04:00:00|3585|3180|3372|3369|3585|3392|3334|3180|18352783
1603252800000|2020-10-21 04:00:00|3585|3200|3318|3317|3585|3371|3315|3200|18874078
1603339200000|2020-10-22 04:00:00|3336|3298|3492|3490|3496|3495|3303|3298|23485098
1603425600000|2020-10-23 04:00:00|3700|3325|3416|3410|3700|3508|3387|3325|20743902
1603684800000|2020-10-26 04:00:00|3394|3325|3329|3326|3394|3380|3296|3295|22787711
1603771200000|2020-10-27 04:00:00|3400|3300|3273|3270|3400|3353|3264|3263|19931498
1603857600000|2020-10-28 04:00:00|3400|3150|3200|3197|3400|3261|3152|3150|30729958
1603944000000|2020-10-29 04:00:00|3198|3157|3281|3275|3315|3312|3112|3111|29711253
1604030400000|2020-10-30 04:00:00|3288|3237|3274|3270|3350|3313|3202|3201|29991426
1604293200000|2020-11-02 05:00:00|3400|3100|3400|3399|3446|3445|3226|3100|29003376
1604379600000|2020-11-03 05:00:00|3737|3220|3350|3346|3737|3476|3314|3220|27470959
1604466000000|2020-11-04 05:00:00|3500|3241|3336|3332|3500|3450|3254|3241|27570737
1604552400000|2020-11-05 05:00:00|3784|2958|3317|3316|3784|3391|3309|2958|23248716
1604638800000|2020-11-06 05:00:00|3450|3157|3289|3288|3450|3365|3262|3157|24595071
1604898000000|2020-11-09 05:00:00|3391|3302|3691|3687|3801|3800|3300|3285|59642830
1604984400000|2020-11-10 05:00:00|3695|3561|3702|3695|3750|3743|3598|3561|38860072
1605070800000|2020-11-11 05:00:00|3732|3702|3636|3632|3750|3748|3620|3619|23053300
1605157200000|2020-11-12 05:00:00|4000|3305|3515|3503|4000|3636|3488|3305|23083573
1605243600000|2020-11-13 05:00:00|3695|3320|3612|3611|3695|3624|3524|3320|19231589
1605502800000|2020-11-16 05:00:00|3812|3500|3817|3810|3824|3823|3660|3500|28458177
1605589200000|2020-11-17 05:00:00|3870|3822|3860|3840|3871|3870|3739|3736|19293569
1605675600000|2020-11-18 05:00:00|4042|3700|3720|3718|4042|3929|3716|3700|23461414
1605762000000|2020-11-19 05:00:00|3927|3476|3716|3703|3927|3749|3658|3476|18546717
1605848400000|2020-11-20 05:00:00|4474|3000|3702|3699|4474|3770|3678|3000|13087975
1606107600000|2020-11-23 05:00:00|3800|3700|3956|3953|3970|3965|3729|3700|20757085
1606194000000|2020-11-24 05:00:00|3996|3941|4233|4230|4233|4232|3996|3941|35779213
1606280400000|2020-11-25 05:00:00|4250|4225|4089|4088|4250|4225|4066|4065|21088774
1606453200000|2020-11-27 05:00:00|4076|4070|4023|4022|4095|4094|3987|3986|10857453
1606712400000|2020-11-30 05:00:00|4100|3900|3840|3823|4100|4000|3798|3797|28551976
1606798800000|2020-12-01 05:00:00|3912|3820|3842|3836|3980|3965|3835|3820|22198699
1606885200000|2020-12-02 05:00:00|3974|3700|4021|4013|4042|4041|3829|3700|21399583
1606971600000|2020-12-03 05:00:00|4081|3918|4035|4031|4081|4063|3974|3918|19243932
1607058000000|2020-12-04 05:00:00|4254|3851|4163|4157|4254|4175|4050|3851|21214415
1607317200000|2020-12-07 05:00:00|5000|3300|4086|4083|5000|4153|4068|3300|17151483
1607403600000|2020-12-08 05:00:00|4200|3990|4225|4224|4259|4258|4040|3990|24921782
1607490000000|2020-12-09 05:00:00|4400|4135|4280|4277|4400|4372|4239|4135|29297171
1607576400000|2020-12-10 05:00:00|5627|3015|4441|4434|5627|4446|4274|3015|29760070
1607662800000|2020-12-11 05:00:00|4489|4200|4383|4382|4489|4400|4314|4200|18117851
1607922000000|2020-12-14 05:00:00|4500|4400|4230|4221|4500|4459|4218|4215|19956279
1608008400000|2020-12-15 05:00:00|4450|4010|4339|4335|4450|4336|4207|4010|18965828
1608094800000|2020-12-16 05:00:00|4450|4350|4386|4385|4450|4410|4297|4296|21756040
1608181200000|2020-12-17 05:00:00|4519|4375|4351|4348|4519|4435|4341|4340|14618365
1608267600000|2020-12-18 05:00:00|4386|4250|4286|4282|4400|4378|4243|4242|27476959
1608526800000|2020-12-21 05:00:00|4177|4112|4190|4175|4230|4209|3989|3985|20342393
1608613200000|2020-12-22 05:00:00|4440|3940|4120|4115|4440|4220|4112|3940|16722006
1608699600000|2020-12-23 05:00:00|4250|4000|4186|4180|4250|4238|4140|4000|14254612
1608786000000|2020-12-24 05:00:00|4300|4120|4162|4161|4300|4195|4139|4120|6100448
1609131600000|2020-12-28 05:00:00|4243|4190|4179|4177|4255|4254|4153|4152|18687421
1609218000000|2020-12-29 05:00:00|4340|4100|4135|4131|4340|4220|4121|4100|16096197
1609304400000|2020-12-30 05:00:00|4340|4000|4165|4163|4340|4241|4123|4000|18269078
1609390800000|2020-12-31 05:00:00|4340|4065|4123|4122|4340|4175|4098|4065|16041291
1609736400000|2021-01-04 05:00:00|4280|4041|4160|4159|4280|4224|4101|4041|20593155
1609822800000|2021-01-05 05:00:00|4500|3800|4383|4380|4500|4479|4148|3800|34074961
1609909200000|2021-01-06 05:00:00|4500|4250|4472|4470|4510|4509|4370|4250|28630054
1609995600000|2021-01-07 05:00:00|4510|4472|4499|4492|4557|4556|4454|4450|20447321
1610082000000|2021-01-08 05:00:00|4900|4150|4550|4549|4900|4581|4496|4150|20459652
1610341200000|2021-01-11 05:00:00|4600|4520|4684|4683|4714|4713|4461|4458|29890347
1610427600000|2021-01-12 05:00:00|5800|3625|4800|4799|5800|4816|4691|3625|26253906
1610514000000|2021-01-13 05:00:00|4960|4737|4851|4846|4960|4871|4770|4737|22604665
1610600400000|2021-01-14 05:00:00|5260|4450|5058|5046|5260|5108|4850|4450|27608826
1610686800000|2021-01-15 05:00:00|5360|4720|4796|4791|5360|5009|4730|4720|31373025
1611032400000|2021-01-19 05:00:00|5360|4300|4895|4894|5360|4943|4828|4300|17061997
1611118800000|2021-01-20 05:00:00|5000|4862|4959|4951|5000|4973|4900|4862|14789077
1611205200000|2021-01-21 05:00:00|5100|4729|4807|4804|5100|4945|4769|4729|20166219
1611291600000|2021-01-22 05:00:00|4809|4700|4746|4740|4809|4764|4665|4664|16367208
1611550800000|2021-01-25 05:00:00|4949|4500|4683|4677|4949|4804|4617|4500|20548908
1611637200000|2021-01-26 05:00:00|4710|4657|4586|4581|4787|4785|4570|4568|18276928
1611723600000|2021-01-27 05:00:00|4787|4495|4529|4518|4787|4665|4454|4453|24249290
1611810000000|2021-01-28 05:00:00|4550|4500|4595|4589|4660|4659|4478|4470|16484403
1611896400000|2021-01-29 05:00:00|6000|3207|4470|4468|6000|4603|4452|3207|20217834
1612155600000|2021-02-01 05:00:00|4600|4470|4518|4515|4600|4596|4429|4428|17691322
1612242000000|2021-02-02 05:00:00|4900|4100|4590|4585|4900|4698|4529|4100|24866982
1612328400000|2021-02-03 05:00:00|4959|4160|4750|4744|4959|4767|4545|4160|21189869
1612414800000|2021-02-04 05:00:00|5500|4000|4863|4855|5500|4864|4726|4000|19010293
1612501200000|2021-02-05 05:00:00|4950|4725|4997|4996|5012|5011|4858|4725|26480341
1612760400000|2021-02-08 05:00:00|5200|4909|5228|5227|5236|5235|5030|4909|26908138
1612846800000|2021-02-09 05:00:00|5360|4905|5070|5061|5360|5142|4977|4905|18927699
1612933200000|2021-02-10 05:00:00|5215|4978|5092|5070|5215|5141|5040|4978|18070683
1613019600000|2021-02-11 05:00:00|5200|4917|4960|4954|5200|5100|4878|4877|20108117
1613106000000|2021-02-12 05:00:00|5200|4650|5058|5052|5200|5071|4899|4650|14598005
1613451600000|2021-02-16 05:00:00|5200|5050|5160|5156|5300|5292|5130|5050|20306376
1613538000000|2021-02-17 05:00:00|5460|4945|5300|5297|5460|5326|5169|4945|18146317
1613624400000|2021-02-18 05:00:00|5460|5200|5194|5191|5460|5297|5187|5186|15231237
1613710800000|2021-02-19 05:00:00|5251|5095|5246|5242|5256|5255|5136|5095|16595774
1613970000000|2021-02-22 05:00:00|5460|5000|5448|5443|5482|5481|5200|5000|21903409
1614056400000|2021-02-23 05:00:00|6032|5000|5500|5492|6032|5525|5375|5000|24424956
1614142800000|2021-02-24 05:00:00|6000|5040|5700|5699|6000|5700|5480|5040|21342699
1614229200000|2021-02-25 05:00:00|5840|5617|5549|5520|5840|5735|5510|5501|22538777
1614315600000|2021-02-26 05:00:00|5600|5475|5461|5455|5600|5518|5312|5311|24791682
1614574800000|2021-03-01 05:00:00|5550|5440|5680|5678|5761|5760|5520|5440|28002619
1614661200000|2021-03-02 05:00:00|6000|5234|5605|5603|6000|5700|5592|5234|22039234
1614747600000|2021-03-03 05:00:00|5742|5400|5665|5653|5797|5796|5589|5400|25715064
1614834000000|2021-03-04 05:00:00|5800|5575|5866|5849|5947|5946|5599|5575|40512879
1614920400000|2021-03-05 05:00:00|5970|5755|6093|6086|6109|6107|5841|5755|39474105
1615179600000|2021-03-08 05:00:00|6500|5680|6119|6105|6500|6163|5983|5680|29014248
1615266000000|2021-03-09 05:00:00|6200|6000|5997|5986|6200|6142|5948|5947|27519177
1615352400000|2021-03-10 05:00:00|6030|5980|6179|6178|6194|6191|5957|5955|23130881
1615438800000|2021-03-11 05:00:00|6273|6201|6129|6124|6336|6254|6121|6119|18953389
1615525200000|2021-03-12 05:00:00|6152|6102|6198|6191|6238|6237|6075|6070|15670337
1615780800000|2021-03-15 04:00:00|6262|6010|6049|6044|6262|6244|5988|5911|23895704
1615867200000|2021-03-16 04:00:00|6200|5850|5905|5898|6200|6039|5845|5800|22335648
1615953600000|2021-03-17 04:00:00|5988|5892|5961|5950|5988|5973|5842|5800|18440591
1616040000000|2021-03-18 04:00:00|7000|4997|5693|5687|7000|5985|5653|4997|29095502
1616126400000|2021-03-19 04:00:00|5790|5694|5651|5649|5790|5775|5582|5581|34609984
1616385600000|2021-03-22 04:00:00|6200|4997|5600|5598|6200|5686|5591|4997|17980866
1616472000000|2021-03-23 04:00:00|5693|5498|5524|5518|5693|5629|5447|5445|25180582
1616558400000|2021-03-24 04:00:00|6146|5000|5640|5639|6146|5728|5451|5000|20724654
1616644800000|2021-03-25 04:00:00|5740|5450|5642|5640|5740|5660|5451|5450|21115635
1616731200000|2021-03-26 04:00:00|6200|5000|5764|5758|6200|5777|5653|5000|22689826
1616990400000|2021-03-29 04:00:00|6000|5523|5758|5751|6000|5781|5674|5523|14812389
1617076800000|2021-03-30 04:00:00|5781|5650|5674|5663|5800|5748|5650|5644|14166927
1617163200000|2021-03-31 04:00:00|6300|5000|5598|5590|6300|5695|5579|5000|16400244
1617249600000|2021-04-01 04:00:00|5660|5643|5738|5729|5745|5744|5604|5584|17738857
1617595200000|2021-04-05 04:00:00|5800|5739|5655|5652|5900|5770|5615|5500|16871727
1617681600000|2021-04-06 04:00:00|5698|5650|5640|5637|5754|5753|5627|5626|14162355
1617768000000|2021-04-07 04:00:00|5658|5611|5671|5660|5686|5676|5624|5600|15122334
1617854400000|2021-04-08 04:00:00|5799|5505|5607|5600|5799|5676|5533|5505|16594834
1617940800000|2021-04-09 04:00:00|5639|5550|5588|5581|5660|5643|5554|5550|14817588
1618200000000|2021-04-12 04:00:00|5613|5540|5554|5551|5689|5686|5532|5531|15693935
1618286400000|2021-04-13 04:00:00|5900|5200|5574|5566|5900|5598|5510|5200|12937137
1618372800000|2021-04-14 04:00:00|5900|5200|5737|5735|5900|5800|5600|5200|21729077
1618459200000|2021-04-15 04:00:00|5744|5708|5703|5702|5800|5767|5679|5678|17761123
1618545600000|2021-04-16 04:00:00|6160|5200|5662|5656|6160|5768|5645|5200|16617985
1618804800000|2021-04-19 04:00:00|5681|5681|5655|5650|5730|5714|5597|5596|16002111
1618891200000|2021-04-20 04:00:00|5900|5433|5522|5520|5900|5680|5479|5433|16049363
1618977600000|2021-04-21 04:00:00|5550|5539|5602|5601|5619|5614|5431|5403|12444228
1619064000000|2021-04-22 04:00:00|5720|5555|5535|5531|5720|5624|5503|5502|16765145
1619150400000|2021-04-23 04:00:00|5572|5509|5557|5555|5595|5594|5514|5507|11533332
1619409600000|2021-04-26 04:00:00|5900|5300|5582|5581|5900|5628|5528|5300|11243549
1619496000000|2021-04-27 04:00:00|5635|5510|5642|5635|5668|5662|5582|5510|14284583
1619582400000|2021-04-28 04:00:00|6200|5060|5821|5816|6200|5845|5627|5060|18906649
1619668800000|2021-04-29 04:00:00|5900|5800|5940|5937|5948|5947|5816|5800|20527684
1619755200000|2021-04-30 04:00:00|5980|5880|5728|5725|5980|5911|5717|5711|18295880
1620014400000|2021-05-03 04:00:00|5889|5600|5892|5883|5900|5899|5735|5600|15715575
1620100800000|2021-05-04 04:00:00|5980|5724|5973|5971|5980|5971|5852|5724|18363066
1620187200000|2021-05-05 04:00:00|6050|5945|6094|6090|6113|6110|5941|5940|23323524
1620273600000|2021-05-06 04:00:00|6091|6050|6156|6155|6166|6163|6004|5985|21002690
1620360000000|2021-05-07 04:00:00|6300|6080|6246|6243|6300|6246|6085|6080|24533779
1620619200000|2021-05-10 04:00:00|6248|6188|6265|6259|6402|6401|6248|6188|23749836
1620705600000|2021-05-11 04:00:00|6240|6239|6074|6072|6254|6239|6039|6038|26815541
1620792000000|2021-05-12 04:00:00|6060|5970|6003|6000|6168|6167|5955|5940|22084662
1620878400000|2021-05-13 04:00:00|5969|5905|5950|5947|6045|6044|5858|5850|19187592
1620964800000|2021-05-14 04:00:00|5993|5948|6079|6075|6088|6087|5961|5870|16187007
1621224000000|2021-05-17 04:00:00|6500|5606|6228|6221|6500|6230|6038|5606|19096830
1621310400000|2021-05-18 04:00:00|7000|5450|6030|6025|7000|6277|6026|5450|18269655
1621396800000|2021-05-19 04:00:00|7000|5000|5897|5892|7000|6010|5842|5000|20869557
1621483200000|2021-05-20 04:00:00|6600|5253|5891|5888|6600|5914|5819|5253|14791312
1621569600000|2021-05-21 04:00:00|6100|5577|5888|5881|6100|5983|5875|5577|15042069
1621828800000|2021-05-24 04:00:00|6060|5800|5963|5962|6060|5982|5870|5800|12798951
1621915200000|2021-05-25 04:00:00|6100|5800|5834|5828|6100|5977|5813|5800|19295380
1622001600000|2021-05-26 04:00:00|5999|5705|5899|5889|5999|5911|5791|5705|16383441
1622088000000|2021-05-27 04:00:00|6086|5790|5867|5866|6086|5969|5803|5790|21430459
1622174400000|2021-05-28 04:00:00|5999|5790|5837|5829|5999|5900|5812|5790|13790918
1622520000000|2021-06-01 04:00:00|5999|5686|6054|6052|6070|6069|5890|5686|21752467
1622606400000|2021-06-02 04:00:00|6100|5950|6103|6100|6131|6130|6018|5950|17128792
1622692800000|2021-06-03 04:00:00|6300|5950|6120|6111|6300|6140|6036|5950|14587782
1622779200000|2021-06-04 04:00:00|6101|6051|6144|6135|6170|6169|6078|6051|15791865
1623038400000|2021-06-07 04:00:00|6800|5460|6110|6105|6800|6173|6103|5460|12274492
1623124800000|2021-06-08 04:00:00|7000|5149|6221|6216|7000|6247|6060|5149|22573356
1623211200000|2021-06-09 04:00:00|6248|6197|6270|6266|6342|6341|6213|6150|23382693
1623297600000|2021-06-10 04:00:00|7000|5500|6275|6269|7000|6397|6226|5500|20620366
1623384000000|2021-06-11 04:00:00|6370|6200|6230|6220|6370|6319|6215|6200|13192886
1623643200000|2021-06-14 04:00:00|6500|5830|6215|6207|6500|6277|6158|5830|12700413
1623729600000|2021-06-15 04:00:00|6370|6178|6449|6448|6450|6449|6209|6178|23766692
1623816000000|2021-06-16 04:00:00|6477|6432|6400|6395|6480|6479|6357|6356|18933607
1623902400000|2021-06-17 04:00:00|6500|6400|6201|6199|6500|6445|6128|6127|21920625
1623988800000|2021-06-18 04:00:00|6218|6182|6050|6040|6263|6203|6025|6025|26900915
1624248000000|2021-06-21 04:00:00|6482|5500|6289|6287|6482|6289|6039|5500|27336599
1624334400000|2021-06-22 04:00:00|6308|6243|6370|6368|6401|6400|6224|6220|18485647
1624420800000|2021-06-23 04:00:00|6500|6390|6430|6426|6500|6469|6359|6324|15638971
1624507200000|2021-06-24 04:00:00|6500|6404|6465|6451|6500|6465|6381|6360|14685079
1624593600000|2021-06-25 04:00:00|6500|6411|6467|6464|6500|6492|6425|6360|13225379
1624852800000|2021-06-28 04:00:00|7000|6000|6298|6285|7000|6465|6276|6000|15323715
1624939200000|2021-06-29 04:00:00|6355|6300|6265|6263|6379|6376|6259|6254|13936345
1625025600000|2021-06-30 04:00:00|6305|6206|6325|6315|6350|6322|6232|6206|12543890
1625112000000|2021-07-01 04:00:00|6365|6298|6331|6328|6445|6441|6277|6270|18017790
1625198400000|2021-07-02 04:00:00|6929|5650|6315|6310|6929|6344|6243|5650|10595700
1625544000000|2021-07-06 04:00:00|6800|6051|6140|6135|6800|6405|6091|6051|16305111
1625630400000|2021-07-07 04:00:00|6200|6051|6048|6044|6200|6181|5963|5962|16330731
1625716800000|2021-07-08 04:00:00|6500|5500|6045|6028|6500|6070|5908|5500|14678421
1625803200000|2021-07-09 04:00:00|6098|5974|6130|6125|6145|6144|6024|5940|13416981
1626062400000|2021-07-12 04:00:00|6245|6016|6121|6116|6245|6149|6016|6015|13814760
1626148800000|2021-07-13 04:00:00|6245|6000|6082|6075|6245|6150|6051|6000|12971710
1626235200000|2021-07-14 04:00:00|6245|6000|5963|5959|6245|6173|5936|5935|16438686
1626321600000|2021-07-15 04:00:00|6245|5600|5888|5882|6245|5970|5877|5600|11671919
1626408000000|2021-07-16 04:00:00|6100|5600|5731|5727|6100|5944|5716|5600|19697188
1626667200000|2021-07-19 04:00:00|5904|5455|5557|5546|5904|5660|5460|5455|28162265
1626753600000|2021-07-20 04:00:00|5780|5300|5595|5590|5780|5659|5503|5300|20806177
1626840000000|2021-07-21 04:00:00|5780|5518|5790|5787|5830|5829|5639|5518|15871184
1626926400000|2021-07-22 04:00:00|5949|5518|5723|5716|5949|5839|5667|5518|10710611
1627012800000|2021-07-23 04:00:00|5761|5628|5704|5703|5761|5751|5647|5628|10445561
1627272000000|2021-07-26 04:00:00|5701|5620|5855|5850|5866|5865|5610|5590|12559261
1627358400000|2021-07-27 04:00:00|5842|5756|5775|5774|5870|5840|5721|5720|12826275
1627444800000|2021-07-28 04:00:00|6009|5518|5830|5823|6009|5862|5762|5518|13122106
1627531200000|2021-07-29 04:00:00|5896|5850|5899|5896|5933|5932|5857|5830|14096467
1627617600000|2021-07-30 04:00:00|6009|5839|5760|5759|6009|5950|5733|5732|19576502
1627876800000|2021-08-02 04:00:00|6100|5518|5773|5768|6100|5906|5740|5518|16788213
1627963200000|2021-08-03 04:00:00|6009|5488|5815|5808|6009|5841|5693|5488|13586754
1628049600000|2021-08-04 04:00:00|5823|5730|5695|5692|5823|5815|5679|5675|15772060
1628136000000|2021-08-05 04:00:00|5692|5615|5719|5715|5775|5769|5684|5615|11580837
1628222400000|2021-08-06 04:00:00|5775|5615|5792|5786|5808|5807|5720|5615|11596153
1628481600000|2021-08-09 04:00:00|5785|5600|5734|5733|5785|5751|5683|5600|13683531
1628568000000|2021-08-10 04:00:00|5844|5600|5829|5821|5844|5835|5730|5600|12778332
1628654400000|2021-08-11 04:00:00|6198|5502|5845|5840|6198|5849|5773|5502|13596122
1628740800000|2021-08-12 04:00:00|5828|5710|5735|5730|5828|5780|5688|5687|10530631
1628827200000|2021-08-13 04:00:00|5956|5616|5677|5670|5956|5729|5631|5616|15772512
1629086400000|2021-08-16 04:00:00|5665|5620|5588|5587|5725|5678|5528|5527|11591083
1629172800000|2021-08-17 04:00:00|5571|5524|5548|5545|5645|5629|5500|5499|12742811
1629259200000|2021-08-18 04:00:00|5593|5550|5449|5442|5593|5580|5432|5400|15113101
1629345600000|2021-08-19 04:00:00|5360|5334|5285|5269|5380|5370|5211|5210|23989986
1629432000000|2021-08-20 04:00:00|5306|5207|5275|5273|5314|5313|5211|5207|12917770
1629691200000|2021-08-23 04:00:00|5450|5000|5511|5503|5519|5516|5335|5000|16751838
1629777600000|2021-08-24 04:00:00|5555|5517|5536|5525|5586|5585|5502|5491|11339917
1629864000000|2021-08-25 04:00:00|5604|5489|5541|5536|5604|5576|5488|5486|8766642
1629950400000|2021-08-26 04:00:00|5555|5481|5474|5470|5557|5554|5463|5455|8544407
1630036800000|2021-08-27 04:00:00|5558|5480|5584|5582|5622|5621|5498|5470|11416146
1630296000000|2021-08-30 04:00:00|5921|5199|5529|5519|5921|5634|5513|5199|10847167
1630382400000|2021-08-31 04:00:00|5548|5400|5463|5459|5590|5530|5447|5400|18514274
1630468800000|2021-09-01 04:00:00|5531|5501|5385|5380|5531|5501|5361|5360|16265347
1630555200000|2021-09-02 04:00:00|5921|4940|5513|5509|5921|5563|5394|4940|18598702
1630641600000|2021-09-03 04:00:00|5810|5300|5494|5488|5810|5545|5460|5300|10162583
1630987200000|2021-09-07 04:00:00|5502|5445|5460|5454|5555|5526|5444|5403|9863686
1631073600000|2021-09-08 04:00:00|5488|5408|5420|5415|5518|5517|5402|5400|14351437
1631160000000|2021-09-09 04:00:00|5401|5299|5419|5410|5500|5499|5331|5299|16300611
1631246400000|2021-09-10 04:00:00|5900|4940|5403|5398|5900|5539|5396|4940|10839595
1631505600000|2021-09-13 04:00:00|5440|5399|5555|5550|5593|5592|5435|5380|16625419
1631592000000|2021-09-14 04:00:00|5596|5513|5471|5470|5596|5588|5442|5441|14073276
1631678400000|2021-09-15 04:00:00|5810|5169|5646|5643|5810|5653|5505|5169|17733358
1631764800000|2021-09-16 04:00:00|5650|5607|5579|5578|5660|5656|5551|5550|12789233
1631851200000|2021-09-17 04:00:00|5810|5300|5516|5506|5810|5649|5510|5300|19144168
1632110400000|2021-09-20 04:00:00|5810|5169|5365|5361|5810|5500|5297|5169|20714473
1632196800000|2021-09-21 04:00:00|5736|5169|5359|5351|5736|5460|5326|5169|15133104
1632283200000|2021-09-22 04:00:00|5426|5310|5535|5531|5591|5590|5406|5310|19976532
1632369600000|2021-09-23 04:00:00|5596|5542|5715|5713|5724|5723|5528|5500|18236994
1632456000000|2021-09-24 04:00:00|6548|4911|5760|5759|6548|5781|5668|4911|16748193
1632715200000|2021-09-27 04:00:00|5807|5763|5945|5935|5980|5979|5800|5763|24570209
1632801600000|2021-09-28 04:00:00|6015|5952|5974|5970|6048|6047|5952|5918|30110012
1632888000000|2021-09-29 04:00:00|6500|5433|5996|5982|6500|6018|5905|5433|17938219
1632974400000|2021-09-30 04:00:00|6440|5433|5894|5890|6440|6037|5882|5433|23779718
1633060800000|2021-10-01 04:00:00|5908|5760|6099|6096|6100|6099|5800|5750|18497679
1633320000000|2021-10-04 04:00:00|6100|6065|6182|6177|6207|6206|6055|6035|25186378
1633406400000|2021-10-05 04:00:00|6249|6178|6177|6171|6270|6269|6102|6080|23224647
1633492800000|2021-10-06 04:00:00|7000|5169|6074|6056|7000|6111|5976|5169|19663533
1633579200000|2021-10-07 04:00:00|6040|6018|6075|6071|6109|6108|5971|5950|14508900
1633665600000|2021-10-08 04:00:00|6149|6020|6218|6216|6242|6241|6076|6010|17213122
1633924800000|2021-10-11 04:00:00|7000|5433|6157|6156|7000|6337|6145|5433|17693928
1634011200000|2021-10-12 04:00:00|6400|5853|6109|6100|6400|6198|6085|5853|15132747
1634097600000|2021-10-13 04:00:00|6100|5985|6120|6119|6220|6138|6021|5985|11087010
1634184000000|2021-10-14 04:00:00|6245|6018|6205|6202|6245|6222|6118|6018|13285819
1634270400000|2021-10-15 04:00:00|6300|6219|6265|6259|6308|6307|6228|6191|11723102
1634529600000|2021-10-18 04:00:00|7000|5433|6265|6256|7000|6321|6227|5433|12933382
1634616000000|2021-10-19 04:00:00|6300|6269|6366|6362|6367|6362|6268|6260|12755508
1634702400000|2021-10-20 04:00:00|6400|6333|6385|6382|6400|6388|6273|6272|10567896
1634788800000|2021-10-21 04:00:00|6486|6314|6269|6267|6486|6376|6235|6234|11667751
1634875200000|2021-10-22 04:00:00|6400|6101|6311|6307|6400|6321|6235|6101|10887233
1635134400000|2021-10-25 04:00:00|6400|6287|6449|6444|6449|6448|6312|6287|13812279
1635220800000|2021-10-26 04:00:00|6480|6291|6580|6575|6596|6593|6414|6291|20389213
1635307200000|2021-10-27 04:00:00|6550|6511|6439|6426|6560|6551|6398|6397|16685155
1635393600000|2021-10-28 04:00:00|6600|6207|6460|6455|6600|6461|6340|6207|12431738
1635480000000|2021-10-29 04:00:00|6442|6409|6456|6447|6550|6548|6434|6360|16744859
1635739200000|2021-11-01 04:00:00|6700|6185|6576|6573|6700|6607|6452|6185|13532726
1635825600000|2021-11-02 04:00:00|6700|6450|6477|6475|6700|6576|6466|6450|10957146
1635912000000|2021-11-03 04:00:00|6469|6400|6401|6395|6500|6455|6367|6366|12002447
1635998400000|2021-11-04 04:00:00|6500|6360|6450|6447|6500|6487|6366|6360|12420709
1636084800000|2021-11-05 04:00:00|6575|6277|6500|6499|6575|6532|6457|6277|12194244
1636347600000|2021-11-08 05:00:00|6630|6468|6578|6572|6638|6637|6538|6468|9700976
1636434000000|2021-11-09 05:00:00|6700|6500|6648|6639|6700|6647|6531|6500|12923565
1636520400000|2021-11-10 05:00:00|6700|6550|6427|6419|6700|6569|6378|6377|14340670
1636606800000|2021-11-11 05:00:00|6419|6339|6444|6437|6500|6482|6385|6339|7882309
1636693200000|2021-11-12 05:00:00|6432|6392|6385|6378|6490|6437|6359|6355|9681390
1636952400000|2021-11-15 05:00:00|6397|6363|6450|6448|6477|6476|6323|6315|13271732
1637038800000|2021-11-16 05:00:00|6499|6411|6508|6501|6537|6536|6424|6360|12365305
1637125200000|2021-11-17 05:00:00|6700|6250|6420|6416|6700|6523|6411|6250|11574122
1637211600000|2021-11-18 05:00:00|6403|6352|6359|6346|6556|6453|6312|6311|11712059
1637298000000|2021-11-19 05:00:00|6400|6368|6079|6074|6400|6369|6041|6040|24572351
1637557200000|2021-11-22 05:00:00|6700|5433|6160|6156|6700|6253|6024|5433|16524380
1637643600000|2021-11-23 05:00:00|6700|5433|6310|6300|6700|6337|6092|5433|13773108
1637730000000|2021-11-24 05:00:00|6700|5900|6370|6359|6700|6384|6257|5900|11327141
1637902800000|2021-11-26 05:00:00|6500|5900|6133|6125|6500|6150|5955|5900|18541903
1638162000000|2021-11-29 05:00:00|6700|6076|6189|6179|6700|6314|6130|6076|13717565
1638248400000|2021-11-30 05:00:00|6700|5433|6003|6000|6700|6117|5967|5433|23678543
1638334800000|2021-12-01 05:00:00|6677|5433|6020|6018|6677|6202|5976|5433|24023874
1638421200000|2021-12-02 05:00:00|6700|5433|6145|6128|6700|6172|5906|5433|21727103
1638507600000|2021-12-03 05:00:00|6190|6140|6089|6080|6223|6222|6035|6034|16856831
1638766800000|2021-12-06 05:00:00|6700|5433|6166|6161|6700|6215|6140|5433|14529348
1638853200000|2021-12-07 05:00:00|7000|5433|6240|6231|7000|6302|6211|5433|14226553
1638939600000|2021-12-08 05:00:00|7000|5433|6242|6230|7000|6318|6190|5433|13093405
1639026000000|2021-12-09 05:00:00|7000|5433|6268|6256|7000|6276|6181|5433|12421404
1639112400000|2021-12-10 05:00:00|7000|5433|6310|6303|7000|6339|6223|5433|12112605
1639371600000|2021-12-13 05:00:00|6390|6261|6178|6168|6390|6310|6136|6135|12503608
1639458000000|2021-12-14 05:00:00|7000|5433|6157|6156|7000|6246|6115|5433|15900944
1639544400000|2021-12-15 05:00:00|7000|5433|6137|6135|7000|6150|6002|5433|14107495
1639630800000|2021-12-16 05:00:00|6212|6143|6140|6132|6245|6244|6125|6080|14563192
1639717200000|2021-12-17 05:00:00|6390|5800|6005|6003|6390|6126|5969|5800|27733615
1639976400000|2021-12-20 05:00:00|5800|5781|5949|5926|5950|5940|5790|5760|14487274
1640062800000|2021-12-21 05:00:00|6390|5433|6049|6040|6390|6068|5935|5433|14207430
1640149200000|2021-12-22 05:00:00|6050|5995|6100|6092|6139|6136|5998|5995|10413825
1640235600000|2021-12-23 05:00:00|6390|5687|6109|6102|6390|6184|6100|5687|8859202
1640581200000|2021-12-27 05:00:00|6390|5696|6190|6187|6390|6194|6042|5696|8760936
1640667600000|2021-12-28 05:00:00|6390|5889|6179|6170|6390|6239|6141|5889|8793788
1640754000000|2021-12-29 05:00:00|7000|5433|6120|6110|7000|6172|6092|5433|9468292
1640840400000|2021-12-30 05:00:00|6390|5889|6084|6070|6390|6160|6077|5889|8726755
1640926800000|2021-12-31 05:00:00|6390|5889|6124|6122|6390|6146|6054|5889|9338170
1641186000000|2022-01-03 05:00:00|6440|5889|6360|6354|6440|6359|6100|5889|17174548
1641272400000|2022-01-04 05:00:00|6390|6333|6605|6596|6619|6618|6369|6333|28730596
1641358800000|2022-01-05 05:00:00|7250|6060|6682|6677|7250|6760|6590|6060|24988449
1641445200000|2022-01-06 05:00:00|7250|6000|6848|6842|7250|6847|6657|6000|22497761
1641531600000|2022-01-07 05:00:00|7200|6580|6893|6888|7200|6917|6798|6580|17455758
1641790800000|2022-01-10 05:00:00|6899|6812|6861|6847|6920|6916|6795|6794|14676966
1641877200000|2022-01-11 05:00:00|7000|6800|7140|7130|7144|7142|6859|6684|25016727
1641963600000|2022-01-12 05:00:00|7200|7105|7128|7125|7200|7191|7065|7064|17102091
1642050000000|2022-01-13 05:00:00|7200|7000|7075|7061|7200|7157|7031|7000|14875309
1642136400000|2022-01-14 05:00:00|7200|6934|7203|7196|7215|7214|7059|6934|15707267
1642482000000|2022-01-18 05:00:00|7244|7000|7344|7340|7388|7387|7158|7000|23946875
1642568400000|2022-01-19 05:00:00|7500|7300|7309|7283|7500|7391|7256|7255|20439461
1642654800000|2022-01-20 05:00:00|8000|6520|7290|7285|8000|7436|7200|6520|20231831
1642741200000|2022-01-21 05:00:00|7354|7279|7213|7208|7354|7323|7105|7103|26121161
1643000400000|2022-01-24 05:00:00|7500|6847|7263|7251|7500|7308|6988|6847|27996993
1643086800000|2022-01-25 05:00:00|7296|7189|7504|7478|7524|7523|7140|7060|29690431
1643173200000|2022-01-26 05:00:00|7550|7502|7440|7438|7611|7610|7349|7348|26767555
1643259600000|2022-01-27 05:00:00|7777|7000|7530|7529|7777|7600|7386|7000|22182436
1643346000000|2022-01-28 05:00:00|7508|7449|7530|7526|7600|7562|7386|7362|21489502
1643605200000|2022-01-31 05:00:00|7551|7500|7620|7613|7642|7641|7427|7426|23281761
1643691600000|2022-02-01 05:00:00|7618|7550|8082|8079|8153|8150|7535|7500|47263384
1643778000000|2022-02-02 05:00:00|8078|7988|8032|8011|8100|8093|7917|7915|25216822
1643864400000|2022-02-03 05:00:00|8091|7970|8001|7987|8091|8030|7903|7902|20598167
1643950800000|2022-02-04 05:00:00|8042|7899|8126|8104|8254|8250|8002|7899|3754417
1644210000000|2022-02-07 05:00:00|8139|8040|8260|8250|8309|8308|8057|8040|23071512
1644296400000|2022-02-08 05:00:00|8496|8140|8070|8063|8496|8265|7993|7992|22595003
1644382800000|2022-02-09 05:00:00|7918|7917|7897|7883|8040|8005|7870|7851|26670558
1644469200000|2022-02-10 05:00:00|7894|7831|7808|7805|7970|7968|7780|7777|20812721
1644555600000|2022-02-11 05:00:00|7814|7653|8035|8026|8065|8040|7783|7653|29873481
1644814800000|2022-02-14 05:00:00|8238|7653|7878|7875|8238|8030|7706|7653|24472568
1644901200000|2022-02-15 05:00:00|8200|7653|7790|7781|8200|7860|7645|7642|16813617
1644987600000|2022-02-16 05:00:00|7895|7720|7815|7810|7974|7973|7805|7720|15597127
1645074000000|2022-02-17 05:00:00|7900|7824|7835|7811|7930|7918|7795|7794|14747693
1645160400000|2022-02-18 05:00:00|7860|7762|7750|7740|7897|7838|7690|7689|17532211
1645506000000|2022-02-22 05:00:00|7899|7890|7669|7668|8000|7988|7531|7530|23981302
1645592400000|2022-02-23 05:00:00|7720|7649|7708|7675|7800|7747|7616|7600|19160898
1645678800000|2022-02-24 05:00:00|8209|7810|7609|7605|8209|7998|7404|7403|32712335
1645765200000|2022-02-25 05:00:00|7611|7468|7784|7768|7800|7799|7514|7468|20714665
1646024400000|2022-02-28 05:00:00|7898|7745|7840|7830|7898|7893|7615|7612|22044913
1646110800000|2022-03-01 05:00:00|7900|7889|7940|7935|8065|8065|7808|7793|30063179
1646197200000|2022-03-02 05:00:00|8077|8077|8092|8090|8215|8214|7982|7965|33396695
1646283600000|2022-03-03 05:00:00|8183|8071|8152|8151|8200|8176|7917|7912|22184181
1646370000000|2022-03-04 05:00:00|8180|7965|8400|8398|8428|8427|7980|7964|32563654
1646629200000|2022-03-07 05:00:00|8723|8600|8777|8757|8777|8765|8391|8390|41861189
1646715600000|2022-03-08 05:00:00|8837|8720|8850|8833|9151|9150|8543|8542|54452543
1646802000000|2022-03-09 05:00:00|8939|8777|8253|8252|8939|8856|8161|8160|50396830
1646888400000|2022-03-10 05:00:00|8375|8245|8549|8535|8568|8567|8253|8200|31195693
1646974800000|2022-03-11 05:00:00|8636|8543|8500|8493|8650|8629|8356|8351|24171392
1647230400000|2022-03-14 04:00:00|8600|8460|8160|8110|8600|8460|8050|8049|26754830
1647316800000|2022-03-15 04:00:00|7945|7822|7717|7702|8000|7970|7638|7637|35618220
1647403200000|2022-03-16 04:00:00|8775|6605|7709|7700|8775|7871|7626|6605|27249960
1647489600000|2022-03-17 04:00:00|7760|7731|7890|7880|7915|7914|7707|7705|25263050
1647576000000|2022-03-18 04:00:00|8040|7640|7880|7870|8040|7938|7804|7640|22775817
1647835200000|2022-03-21 04:00:00|7970|7830|8240|8236|8252|8251|7965|7830|22180309
1647921600000|2022-03-22 04:00:00|8320|8180|8193|8188|8320|8240|8079|8078|16099359
1648008000000|2022-03-23 04:00:00|8900|7450|8320|8308|8900|8426|8188|7450|15819161
1648094400000|2022-03-24 04:00:00|8400|8120|8353|8346|8465|8464|8276|8120|13265595
1648180800000|2022-03-25 04:00:00|8338|8250|8505|8500|8549|8548|8262|8250|15411801
1647835200000|2022-03-21 04:00:00|7970|7830|8240|8236|8252|8251|7965|7830|22180309
1647921600000|2022-03-22 04:00:00|8320|8180|8193|8188|8320|8240|8079|8078|16099359
1648008000000|2022-03-23 04:00:00|8900|7450|8320|8308|8900|8426|8188|7450|15819161
1648094400000|2022-03-24 04:00:00|8400|8120|8353|8346|8465|8464|8276|8120|13265595
1648180800000|2022-03-25 04:00:00|8338|8250|8505|8500|8549|8548|8262|8250|15411801
1648440000000|2022-03-28 04:00:00|8409|8350|8284|8272|8460|8425|8203|8202|13788516
1648526400000|2022-03-29 04:00:00|8420|8356|8259|8250|8497|8395|7977|7976|18536281
1648612800000|2022-03-30 04:00:00|8511|7979|8388|8368|8511|8400|8230|7979|15632314
1648699200000|2022-03-31 04:00:00|8500|7980|8290|8270|8500|8439|8183|7980|18559118
1648785600000|2022-04-01 04:00:00|8518|8050|8310|8300|8518|8413|8185|8050|13152559
1649044800000|2022-04-04 04:00:00|8356|8289|8334|8321|8399|8395|8205|8204|14949209
1649131200000|2022-04-05 04:00:00|8518|8257|8299|8290|8518|8507|8256|8250|17690663
1649217600000|2022-04-06 04:00:00|8518|8244|8369|8366|8518|8470|8294|8244|17929048
1649304000000|2022-04-07 04:00:00|8394|8286|8521|8504|8549|8543|8271|8250|19476775
1649390400000|2022-04-08 04:00:00|8657|8500|8692|8682|8721|8720|8490|8460|15809821
1649649600000|2022-04-11 04:00:00|8800|8615|8405|8404|8800|8660|8351|8350|15216316
1649736000000|2022-04-12 04:00:00|8460|8320|8602|8593|8683|8681|8434|8320|16057240
1649822400000|2022-04-13 04:00:00|8670|8530|8679|8665|8760|8711|8519|8518|14047573
1649908800000|2022-04-14 04:00:00|8750|8600|8815|8801|8849|8845|8609|8600|17673189
1650254400000|2022-04-18 04:00:00|8845|8830|8887|8870|8890|8888|8776|8775|13892809
1650340800000|2022-04-19 04:00:00|10000|7552|8797|8786|10000|8866|8728|7552|14596850
1650427200000|2022-04-20 04:00:00|8886|8754|8824|8815|8886|8850|8730|8729|14842985
1650513600000|2022-04-21 04:00:00|10000|7622|8750|8740|10000|8979|8680|7622|19553673
1650600000000|2022-04-22 04:00:00|9361|7820|8499|8484|9361|8812|8490|7820|16392989
1650859200000|2022-04-25 04:00:00|8850|8300|8224|8210|8850|8420|7929|7928|27287151
1650945600000|2022-04-26 04:00:00|8262|8200|8255|8240|8473|8472|8125|7900|21240849
1651032000000|2022-04-27 04:00:00|8500|8000|8518|8503|8549|8547|8229|8000|24214590
1651118400000|2022-04-28 04:00:00|8700|8504|8817|8815|8830|8815|8408|8406|22596770
1651204800000|2022-04-29 04:00:00|9000|8200|8551|8550|9000|8840|8471|8200|20855288
1651464000000|2022-05-02 04:00:00|8579|8479|8641|8623|8704|8703|8396|8390|24498933
1651550400000|2022-05-03 04:00:00|9060|8470|8849|8845|9060|8878|8589|8470|25153668
1651636800000|2022-05-04 04:00:00|8948|8848|9140|9134|9200|9187|8850|8740|34970917
1651723200000|2022-05-05 04:00:00|9200|9125|9082|9079|9228|9217|8839|8838|30837317
1651809600000|2022-05-06 04:00:00|9286|8500|9167|9155|9286|9181|8935|8500|22194924
1652068800000|2022-05-09 04:00:00|9286|8915|8458|8447|9286|9090|8403|8402|30408345
1652155200000|2022-05-10 04:00:00|8602|8399|8501|8497|8691|8687|8354|8350|3043027
1652241600000|2022-05-11 04:00:00|9287|8120|8727|8721|9287|8894|8539|8120|23860787
1652328000000|2022-05-12 04:00:00|8621|8500|8644|8639|8672|8640|8341|8340|19963697
1652414400000|2022-05-13 04:00:00|8672|8532|8884|8870|8899|8894|8622|8532|17361576
1652673600000|2022-05-16 04:00:00|9099|8345|9140|9125|9198|9197|8858|8345|19320813
1652760000000|2022-05-17 04:00:00|9551|8742|9239|9231|9551|9244|9112|8742|17450583
1652846400000|2022-05-18 04:00:00|9260|9160|9030|8983|9293|9291|8983|8968|18350470
1652932800000|2022-05-19 04:00:00|9468|8400|9124|9105|9468|9229|8839|8400|18731753
1653019200000|2022-05-20 04:00:00|9230|9090|9195|9191|9360|9359|9041|9040|20793367
1653278400000|2022-05-23 04:00:00|9400|9225|9356|9321|9477|9477|9226|9191|19895451
1653364800000|2022-05-24 04:00:00|9526|9217|9470|9460|9526|9478|9232|9217|17729619
1653451200000|2022-05-25 04:00:00|9580|9217|9630|9615|9665|9653|9419|9217|20837997
1653537600000|2022-05-26 04:00:00|9988|9402|9686|9681|9988|9742|9621|9402|14855773
1653624000000|2022-05-27 04:00:00|9766|9400|9778|9775|9794|9793|9531|9400|16955179
1652673600000|2022-05-16 04:00:00|9099|8345|9140|9125|9198|9197|8858|8345|19320813
1652760000000|2022-05-17 04:00:00|9551|8742|9239|9231|9551|9244|9112|8742|17450583
1652846400000|2022-05-18 04:00:00|9260|9160|9030|8983|9293|9291|8983|8968|18350470
1652932800000|2022-05-19 04:00:00|9468|8400|9124|9105|9468|9229|8839|8400|18731753
1653019200000|2022-05-20 04:00:00|9230|9090|9195|9191|9360|9359|9041|9040|20793367
1653278400000|2022-05-23 04:00:00|9400|9225|9356|9321|9477|9477|9226|9191|19895451
1653364800000|2022-05-24 04:00:00|9526|9217|9470|9460|9526|9478|9232|9217|17729619
1653451200000|2022-05-25 04:00:00|9580|9217|9630|9615|9665|9653|9419|9217|20837997
1653537600000|2022-05-26 04:00:00|9988|9402|9686|9681|9988|9742|9621|9402|14855773
1653624000000|2022-05-27 04:00:00|9766|9400|9778|9775|9794|9793|9531|9400|16955179
1653969600000|2022-05-31 04:00:00|9795|9628|9639|9625|9978|9977|9571|9570|29346351
1654056000000|2022-06-01 04:00:00|10100|9402|9749|9722|10100|9871|9662|9402|18850473
1654142400000|2022-06-02 04:00:00|9986|9402|9789|9780|9986|9809|9560|9402|14722739
1654228800000|2022-06-03 04:00:00|9986|9402|9909|9906|9986|9965|9690|9402|15647336
1654488000000|2022-06-06 04:00:00|9979|9883|9937|9922|10005|9977|9867|9860|12013118
1654574400000|2022-06-07 04:00:00|9986|9632|10334|10313|10350|10342|9887|9632|27726655
1654660800000|2022-06-08 04:00:00|10386|10127|10447|10439|10557|10556|10290|10127|24411772
1654747200000|2022-06-09 04:00:00|12700|8261|10235|10233|12700|10457|10211|8261|19316007
1654833600000|2022-06-10 04:00:00|11243|9100|10045|10040|11243|10335|9980|9100|22086987
1655092800000|2022-06-13 04:00:00|10044|9900|9604|9585|10044|9900|9393|9392|24195131
1655179200000|2022-06-14 04:00:00|9640|9480|9627|9626|9868|9866|9528|9480|22480410
1655265600000|2022-06-15 04:00:00|9918|9250|9550|9535|9918|9656|9328|9250|20186035
1655352000000|2022-06-16 04:00:00|10500|8511|9158|9141|10500|9497|9028|8511|26068131
1655438400000|2022-06-17 04:00:00|9640|8750|8612|8609|9640|9267|8566|8565|42031793
1655784000000|2022-06-21 04:00:00|8810|8526|9180|9177|9253|9252|8778|8526|25903883
1655870400000|2022-06-22 04:00:00|9861|7996|8720|8701|9861|8975|8701|7996|19762360
1655956800000|2022-06-23 04:00:00|9405|8000|8527|8525|9405|8905|8353|8000|24361053
1656043200000|2022-06-24 04:00:00|8891|8300|8699|8678|8891|8839|8545|8300|17193775
1656302400000|2022-06-27 04:00:00|9405|8150|8964|8955|9405|9003|8731|8150|16807654
1656388800000|2022-06-28 04:00:00|8965|8953|9171|9158|9326|9322|8965|8953|5314399
1656475200000|2022-06-29 04:00:00|9291|9160|8770|8755|9322|9319|8760|8755|17286339
1656561600000|2022-06-30 04:00:00|8888|8750|8630|8610|8888|8759|8467|8466|23066169
1656648000000|2022-07-01 04:00:00|8548|8442|8814|8796|8815|8799|8473|8418|18835407
1656993600000|2022-07-05 04:00:00|9200|8800|8508|8504|9200|8948|8301|8300|23648206
1657080000000|2022-07-06 04:00:00|9080|8222|8335|8318|9080|8558|8102|8101|23321034
1657166400000|2022-07-07 04:00:00|8519|8121|8590|8575|8674|8673|8300|8121|16426289
1657252800000|2022-07-08 04:00:00|8700|8500|8608|8602|8730|8727|8493|8492|11519061
1657512000000|2022-07-11 04:00:00|8519|8500|8567|8555|8612|8611|8398|8382|10295508
1657598400000|2022-07-12 04:00:00|9050|8000|8410|8401|9050|8505|8287|8000|14108448
1657684800000|2022-07-13 04:00:00|8542|8362|8484|8460|8633|8631|8334|8325|13581792
1657771200000|2022-07-14 04:00:00|8587|8200|8339|8331|8587|8452|8069|8068|18516136
1657857600000|2022-07-15 04:00:00|8300|8182|8472|8452|8500|8495|8280|8150|11626148
1658116800000|2022-07-18 04:00:00|9050|7850|8617|8610|9050|8793|8523|7850|12726033
1658203200000|2022-07-19 04:00:00|8616|8614|8820|8805|8860|8851|8616|8614|11877174
1658289600000|2022-07-20 04:00:00|9050|8532|8919|8903|9050|8964|8728|8532|11142962
1658376000000|2022-07-21 04:00:00|9000|8551|8775|8750|9000|8801|8522|8521|15482674
1658462400000|2022-07-22 04:00:00|9511|7890|8713|8710|9511|8846|8663|7890|10290246
1658721600000|2022-07-25 04:00:00|9000|8250|8991|8975|9015|9012|8640|8250|11247277
1658808000000|2022-07-26 04:00:00|9206|8973|9028|9001|9206|9128|8901|8900|9973500
1658894400000|2022-07-27 04:00:00|9861|8190|9155|9140|9861|9199|8941|8190|12217550
1658980800000|2022-07-28 04:00:00|9300|9120|9413|9400|9423|9413|9102|9100|13722118
1659067200000|2022-07-29 04:00:00|9500|9320|9693|9675|9752|9751|9342|9320|18298593
1659326400000|2022-08-01 04:00:00|9770|9570|9456|9450|9770|9700|9324|9323|14422568
1659412800000|2022-08-02 04:00:00|9570|9370|9374|9373|9570|9519|9373|9370|10916651
1659499200000|2022-08-03 04:00:00|10000|9000|9089|9085|10000|9536|9075|9000|16382457
1659585600000|2022-08-04 04:00:00|9985|8400|8700|8690|9985|9151|8643|8400|22371714
1659672000000|2022-08-05 04:00:00|8770|8701|8842|8831|9000|8968|8633|8570|13664278
1659931200000|2022-08-08 04:00:00|9114|8847|8906|8900|9114|8960|8800|8770|9042160
1660017600000|2022-08-09 04:00:00|9201|8651|9073|9059|9201|9160|8880|8651|9967796
1660104000000|2022-08-10 04:00:00|9140|8890|9141|9125|9500|9179|8919|8570|11829221
1660190400000|2022-08-11 04:00:00|9125|8920|9321|9303|9430|9429|9084|8920|12574730
1660276800000|2022-08-12 04:00:00|9676|8900|9402|9380|9676|9405|9214|8900|8721006
1660536000000|2022-08-15 04:00:00|10986|7500|9220|9200|10986|9305|8967|7500|11189027
1660622400000|2022-08-16 04:00:00|9270|9000|9170|9160|9325|9316|9129|9000|9497169
1660708800000|2022-08-17 04:00:00|9400|8959|9218|9183|9400|9320|9083|8959|8754580
1660795200000|2022-08-18 04:00:00|9400|8890|9456|9447|9531|9530|9200|8890|12024014
1660881600000|2022-08-19 04:00:00|9700|9000|9407|9405|9700|9519|9280|9000|10885532
1661140800000|2022-08-22 04:00:00|10000|8636|9425|9415|10000|9469|9186|8636|10013868
1661227200000|2022-08-23 04:00:00|9800|8900|9840|9833|9850|9840|9470|8900|16749544
1661313600000|2022-08-24 04:00:00|10500|9188|9885|9862|10500|9896|9737|9188|11590207
1661400000000|2022-08-25 04:00:00|10586|9188|9900|9895|10586|9985|9811|9188|10595752
1661486400000|2022-08-26 04:00:00|10000|9935|9783|9767|10000|9990|9742|9740|9783539