863668800000|1997-05-15 04:00:00|243.747563|243.747563|195.831375|195.831375|249.9975|249.9975|192.706406|192.706406|72156721
863755200000|1997-05-16 04:00:00|196.873031|196.873031|172.914938|172.914938|197.914688|197.914688|170.831625|170.831625|14700147
864014400000|1997-05-19 04:00:00|176.039906|176.039906|170.831625|170.831625|177.081563|177.081563|162.498375|162.498375|6106861
864100800000|1997-05-20 04:00:00|172.914938|172.914938|163.540031|163.540031|174.99825|174.99825|163.540031|163.540031|5467254
864187200000|1997-05-21 04:00:00|163.540031|163.540031|142.706906|142.706906|164.581688|164.581688|137.498625|137.498625|18853388
864273600000|1997-05-22 04:00:00|143.748563|143.748563|139.581938|139.581938|144.790219|144.790219|131.248688|131.248688|11673716
864360000000|1997-05-23 04:00:00|140.623594|140.623594|149.9985|149.9985|152.081813|152.081813|133.332|133.332|15937359
864705600000|1997-05-27 04:00:00|151.040156|151.040156|158.33175|158.33175|164.581688|164.581688|145.831875|145.831875|8697686
864792000000|1997-05-28 04:00:00|162.498375|162.498375|153.123469|153.123469|163.540031|163.540031|153.123469|153.123469|4574445
864878400000|1997-05-29 04:00:00|154.165125|154.165125|150.519328|150.519328|154.165125|154.165125|147.915188|147.915188|3472834
864964800000|1997-05-30 04:00:00|149.9985|149.9985|149.9985|149.9985|151.040156|151.040156|147.915188|147.915188|2594425
865224000000|1997-06-02 04:00:00|151.040156|151.040156|151.040156|151.040156|153.123469|153.123469|149.9985|149.9985|591605
865310400000|1997-06-03 04:00:00|153.123469|153.123469|147.915188|147.915188|153.123469|153.123469|147.915188|147.915188|1183211
865396800000|1997-06-04 04:00:00|147.915188|147.915188|141.66525|141.66525|148.956844|148.956844|139.581938|139.581938|3080430
865483200000|1997-06-05 04:00:00|141.66525|141.66525|154.165125|154.165125|154.165125|154.165125|137.498625|137.498625|5672456
865569600000|1997-06-06 04:00:00|151.560984|151.560984|165.623344|165.623344|170.831625|170.831625|151.040156|151.040156|7807278
865828800000|1997-06-09 04:00:00|165.623344|165.623344|168.748312|168.748312|170.831625|170.831625|165.623344|165.623344|2352023
865915200000|1997-06-10 04:00:00|170.831625|170.831625|158.33175|158.33175|170.831625|170.831625|153.123469|153.123469|5458854
866001600000|1997-06-11 04:00:00|159.373406|159.373406|154.165125|154.165125|160.415063|160.415063|153.123469|153.123469|1188011
866088000000|1997-06-12 04:00:00|158.33175|158.33175|160.415063|160.415063|164.581688|164.581688|155.206781|155.206781|1632016
866174400000|1997-06-13 04:00:00|162.498375|162.498375|158.33175|158.33175|162.498375|162.498375|158.33175|158.33175|693606
866433600000|1997-06-16 04:00:00|160.415063|160.415063|157.290094|157.290094|160.415063|160.415063|156.248437|156.248437|913209
866520000000|1997-06-17 04:00:00|159.894234|159.894234|150.519328|150.519328|159.894234|159.894234|149.477672|149.477672|4706447
866606400000|1997-06-18 04:00:00|152.081813|152.081813|151.040156|151.040156|153.644297|153.644297|149.9985|149.9985|2464824
866692800000|1997-06-19 04:00:00|151.040156|151.040156|151.040156|151.040156|153.123469|153.123469|149.9985|149.9985|1003210
866779200000|1997-06-20 04:00:00|153.123469|153.123469|152.602641|152.602641|155.206781|155.206781|149.9985|149.9985|3387633
867038400000|1997-06-23 04:00:00|154.165125|154.165125|149.9985|149.9985|154.165125|154.165125|147.915188|147.915188|1047610
867124800000|1997-06-24 04:00:00|150.519328|150.519328|151.040156|151.040156|152.602641|152.602641|147.915188|147.915188|751207
867211200000|1997-06-25 04:00:00|152.602641|152.602641|151.040156|151.040156|152.602641|152.602641|148.956844|148.956844|2106021
867297600000|1997-06-26 04:00:00|152.081813|152.081813|151.040156|151.040156|152.081813|152.081813|150.519328|150.519328|3189631
867384000000|1997-06-27 04:00:00|151.560984|151.560984|148.956844|148.956844|151.560984|151.560984|147.915188|147.915188|1188011
867643200000|1997-06-30 04:00:00|151.040156|151.040156|154.165125|154.165125|159.894234|159.894234|147.915188|147.915188|2746827
867729600000|1997-07-01 04:00:00|154.165125|154.165125|151.560984|151.560984|154.165125|154.165125|151.040156|151.040156|1292412
867816000000|1997-07-02 04:00:00|151.560984|151.560984|158.852578|158.852578|159.373406|159.373406|151.040156|151.040156|3882038
867902400000|1997-07-03 04:00:00|159.894234|159.894234|191.143922|191.143922|191.66475|191.66475|159.373406|159.373406|12577325
868248000000|1997-07-07 04:00:00|183.3315|183.3315|199.998|199.998|202.081312|202.081312|183.3315|183.3315|8053280
868334400000|1997-07-08 04:00:00|204.164625|204.164625|230.206031|230.206031|233.331|233.331|204.164625|204.164625|15517355
868420800000|1997-07-09 04:00:00|230.206031|230.206031|232.289344|232.289344|238.539281|238.539281|227.081063|227.081063|8262082
868507200000|1997-07-10 04:00:00|233.331|233.331|256.247437|256.247437|257.289094|257.289094|233.331|233.331|9051690
868593600000|1997-07-11 04:00:00|252.080813|252.080813|229.164375|229.164375|252.080813|252.080813|220.831125|220.831125|10531305
868852800000|1997-07-14 04:00:00|232.289344|232.289344|213.539531|213.539531|233.331|233.331|211.456219|211.456219|4604446
868939200000|1997-07-15 04:00:00|213.539531|213.539531|243.747563|243.747563|247.914188|247.914188|213.539531|213.539531|9264092
869025600000|1997-07-16 04:00:00|244.789219|244.789219|233.331|233.331|249.476672|249.476672|230.206031|230.206031|3024030
869112000000|1997-07-17 04:00:00|234.372656|234.372656|221.872781|221.872781|234.372656|234.372656|215.622844|215.622844|3169231
869198400000|1997-07-18 04:00:00|218.747813|218.747813|215.622844|215.622844|221.872781|221.872781|215.622844|215.622844|780007
869457600000|1997-07-21 04:00:00|217.706156|217.706156|218.226984|218.226984|219.789469|219.789469|214.581187|214.581187|574805
869544000000|1997-07-22 04:00:00|216.6645|216.6645|213.539531|213.539531|218.747813|218.747813|206.247938|206.247938|1563615
869630400000|1997-07-23 04:00:00|218.747813|218.747813|229.164375|229.164375|233.331|233.331|217.706156|217.706156|3259232
869716800000|1997-07-24 04:00:00|230.206031|230.206031|226.039406|226.039406|231.247688|231.247688|221.872781|221.872781|1216812
869803200000|1997-07-25 04:00:00|221.872781|221.872781|222.914438|222.914438|224.99775|224.99775|221.872781|221.872781|620406
870062400000|1997-07-28 04:00:00|222.914438|222.914438|232.289344|232.289344|239.580938|239.580938|221.872781|221.872781|2574025
870148800000|1997-07-29 04:00:00|236.455969|236.455969|247.914188|247.914188|249.9975|249.9975|233.331|233.331|4814448
870235200000|1997-07-30 04:00:00|249.9975|249.9975|244.789219|244.789219|250.518328|250.518328|242.705906|242.705906|2517625
870321600000|1997-07-31 04:00:00|243.747563|243.747563|239.580938|239.580938|243.747563|243.747563|233.331|233.331|1454414
870408000000|1997-08-01 04:00:00|234.372656|234.372656|241.66425|241.66425|241.66425|241.66425|224.99775|224.99775|3588035
870667200000|1997-08-04 04:00:00|237.497625|237.497625|231.247688|231.247688|241.143422|241.143422|230.206031|230.206031|2671226
870753600000|1997-08-05 04:00:00|233.331|233.331|220.831125|220.831125|233.331|233.331|214.581187|214.581187|3032430
870840000000|1997-08-06 04:00:00|220.831125|220.831125|224.99775|224.99775|231.247688|231.247688|218.747813|218.747813|1243212
870926400000|1997-08-07 04:00:00|224.99775|224.99775|217.706156|217.706156|226.039406|226.039406|212.497875|212.497875|2032820
871012800000|1997-08-08 04:00:00|216.6645|216.6645|229.164375|229.164375|230.206031|230.206031|210.414563|210.414563|2211622
871272000000|1997-08-11 04:00:00|229.164375|229.164375|232.810172|232.810172|233.331|233.331|224.99775|224.99775|1239612
871358400000|1997-08-12 04:00:00|228.122719|228.122719|219.789469|219.789469|230.206031|230.206031|219.789469|219.789469|571205
871444800000|1997-08-13 04:00:00|222.914438|222.914438|219.789469|219.789469|222.914438|222.914438|216.6645|216.6645|590405
871531200000|1997-08-14 04:00:00|217.706156|217.706156|215.622844|215.622844|224.99775|224.99775|211.977047|211.977047|1041610
871617600000|1997-08-15 04:00:00|213.539531|213.539531|211.456219|211.456219|215.622844|215.622844|193.748063|193.748063|1597215
871876800000|1997-08-18 04:00:00|205.206281|205.206281|204.164625|204.164625|205.206281|205.206281|196.873031|196.873031|1784417
871963200000|1997-08-19 04:00:00|209.372906|209.372906|216.6645|216.6645|220.831125|220.831125|205.206281|205.206281|1003210
872049600000|1997-08-20 04:00:00|218.747813|218.747813|216.6645|216.6645|218.747813|218.747813|207.289594|207.289594|994809
872136000000|1997-08-21 04:00:00|213.539531|213.539531|211.456219|211.456219|217.185328|217.185328|207.289594|207.289594|624006
872222400000|1997-08-22 04:00:00|210.414563|210.414563|212.497875|212.497875|212.497875|212.497875|209.372906|209.372906|712807
872481600000|1997-08-25 04:00:00|210.414563|210.414563|221.872781|221.872781|226.039406|226.039406|210.414563|210.414563|1126811
872568000000|1997-08-26 04:00:00|223.956094|223.956094|234.372656|234.372656|235.414313|235.414313|222.914438|222.914438|2610026
872654400000|1997-08-27 04:00:00|230.726859|230.726859|231.768516|231.768516|232.289344|232.289344|224.99775|224.99775|1392013
872740800000|1997-08-28 04:00:00|230.206031|230.206031|237.497625|237.497625|239.580938|239.580938|228.122719|228.122719|1147211
872827200000|1997-08-29 04:00:00|236.455969|236.455969|233.851828|233.851828|237.497625|237.497625|232.289344|232.289344|722407
873172800000|1997-09-02 04:00:00|234.372656|234.372656|235.414313|235.414313|237.497625|237.497625|233.331|233.331|732007
873259200000|1997-09-03 04:00:00|234.372656|234.372656|233.331|233.331|241.66425|241.66425|231.247688|231.247688|1964419
873345600000|1997-09-04 04:00:00|236.455969|236.455969|255.205781|255.205781|255.205781|255.205781|234.372656|234.372656|3348033
873432000000|1997-09-05 04:00:00|258.33075|258.33075|249.9975|249.9975|266.664|266.664|245.830875|245.830875|1908019
873691200000|1997-09-08 04:00:00|253.122469|253.122469|299.997|299.997|302.080312|302.080312|249.9975|249.9975|5648456
873777600000|1997-09-09 04:00:00|314.059359|314.059359|323.955094|323.955094|338.538281|338.538281|302.601141|302.601141|8971289
873864000000|1997-09-10 04:00:00|331.246688|331.246688|330.205031|330.205031|332.809172|332.809172|312.496875|312.496875|3866438
873950400000|1997-09-11 04:00:00|333.33|333.33|315.621844|315.621844|333.33|333.33|304.163625|304.163625|4262442
874036800000|1997-09-12 04:00:00|318.746813|318.746813|368.746313|368.746313|369.787969|369.787969|315.621844|315.621844|3333633
874296000000|1997-09-15 04:00:00|366.663|366.663|309.371906|309.371906|367.704656|367.704656|305.205281|305.205281|5578855
874382400000|1997-09-16 04:00:00|312.496875|312.496875|335.413313|335.413313|354.163125|354.163125|311.976047|311.976047|6432064
874468800000|1997-09-17 04:00:00|345.829875|345.829875|340.621594|340.621594|349.9965|349.9965|333.33|333.33|2607626
874555200000|1997-09-18 04:00:00|343.746563|343.746563|329.163375|329.163375|346.871531|346.871531|328.121719|328.121719|2128821
874641600000|1997-09-19 04:00:00|338.017453|338.017453|394.787719|394.787719|408.32925|408.32925|337.496625|337.496625|8929289
874900800000|1997-09-22 04:00:00|399.996|399.996|449.9955|449.9955|467.703656|467.703656|394.787719|394.787719|16941769
874987200000|1997-09-23 04:00:00|448.953844|448.953844|462.495375|462.495375|464.578688|464.578688|439.578937|439.578937|7683676
875073600000|1997-09-24 04:00:00|464.578688|464.578688|437.495625|437.495625|481.245188|481.245188|429.162375|429.162375|8200882
875160000000|1997-09-25 04:00:00|434.370656|434.370656|407.808422|407.808422|435.412313|435.412313|405.204281|405.204281|4968049
875246400000|1997-09-26 04:00:00|407.287594|407.287594|416.6625|416.6625|426.037406|426.037406|405.204281|405.204281|2731227
875505600000|1997-09-29 04:00:00|414.579188|414.579188|404.162625|404.162625|418.745812|418.745812|395.829375|395.829375|2371223
875592000000|1997-09-30 04:00:00|399.996|399.996|433.849828|433.849828|434.891484|434.891484|380.204531|380.204531|5254852
875678400000|1997-10-01 04:00:00|443.745563|443.745563|402.079313|402.079313|449.9955|449.9955|393.746062|393.746062|4999249
875764800000|1997-10-02 04:00:00|404.162625|404.162625|401.037656|401.037656|417.704156|417.704156|398.954344|398.954344|1876818
875851200000|1997-10-03 04:00:00|408.32925|408.32925|401.558484|401.558484|412.495875|412.495875|397.912688|397.912688|1164011
876110400000|1997-10-06 04:00:00|399.996|399.996|412.495875|412.495875|412.495875|412.495875|394.266891|394.266891|2028020
876196800000|1997-10-07 04:00:00|408.32925|408.32925|405.725109|405.725109|418.745812|418.745812|404.162625|404.162625|1742417
876283200000|1997-10-08 04:00:00|414.579188|414.579188|400.516828|400.516828|416.6625|416.6625|398.433516|398.433516|2806828
876369600000|1997-10-09 04:00:00|399.996|399.996|374.99625|374.99625|402.079313|402.079313|373.954594|373.954594|3950439
876456000000|1997-10-10 04:00:00|372.912937|372.912937|390.100266|390.100266|406.245938|406.245938|366.663|366.663|3787237
876715200000|1997-10-13 04:00:00|392.704406|392.704406|399.996|399.996|404.162625|404.162625|392.704406|392.704406|814808
876801600000|1997-10-14 04:00:00|406.245938|406.245938|397.912688|397.912688|410.412563|410.412563|383.3295|383.3295|1546815
876888000000|1997-10-15 04:00:00|396.871031|396.871031|392.183578|392.183578|396.871031|396.871031|377.079563|377.079563|2355623
876974400000|1997-10-16 04:00:00|397.912688|397.912688|362.496375|362.496375|397.912688|397.912688|360.413063|360.413063|3481234
877060800000|1997-10-17 04:00:00|361.454719|361.454719|362.496375|362.496375|365.621344|365.621344|352.079813|352.079813|2534425
877320000000|1997-10-20 04:00:00|367.704656|367.704656|382.287844|382.287844|387.496125|387.496125|366.663|366.663|4912849
877406400000|1997-10-21 04:00:00|395.829375|395.829375|442.703906|442.703906|443.745563|443.745563|385.412813|385.412813|12096120
877492800000|1997-10-22 04:00:00|441.66225|441.66225|452.078813|452.078813|461.974547|461.974547|437.495625|437.495625|5208052
877579200000|1997-10-23 04:00:00|422.912438|422.912438|449.9955|449.9955|456.245438|456.245438|418.745812|418.745812|5656856
877665600000|1997-10-24 04:00:00|474.99525|474.99525|502.599141|502.599141|506.244938|506.244938|454.162125|454.162125|9492094
877928400000|1997-10-27 05:00:00|480.203531|480.203531|427.079063|427.079063|501.036656|501.036656|422.912438|422.912438|6091260
878014800000|1997-10-28 05:00:00|391.66275|391.66275|494.786719|494.786719|499.995|499.995|387.496125|387.496125|11719317
878101200000|1997-10-29 05:00:00|514.578188|514.578188|539.057109|539.057109|549.9945|549.9945|499.995|499.995|7126871
878187600000|1997-10-30 05:00:00|520.828125|520.828125|512.494875|512.494875|535.411313|535.411313|504.161625|504.161625|4770047
878274000000|1997-10-31 05:00:00|536.452969|536.452969|508.32825|508.32825|545.827875|545.827875|496.870031|496.870031|5026850
878533200000|1997-11-03 05:00:00|521.869781|521.869781|507.286594|507.286594|521.869781|521.869781|494.786719|494.786719|1999219
878619600000|1997-11-04 05:00:00|499.995|499.995|495.828375|495.828375|505.203281|505.203281|482.286844|482.286844|2365223
878706000000|1997-11-05 05:00:00|497.911688|497.911688|487.495125|487.495125|511.974047|511.974047|487.495125|487.495125|3093630
878792400000|1997-11-06 05:00:00|491.66175|491.66175|466.141172|466.141172|491.66175|491.66175|463.537031|463.537031|2913629
878878800000|1997-11-07 05:00:00|441.66225|441.66225|447.912188|447.912188|464.057859|464.057859|438.537281|438.537281|2626826
879138000000|1997-11-10 05:00:00|449.9955|449.9955|420.829125|420.829125|456.245438|456.245438|420.829125|420.829125|2764827
879224400000|1997-11-11 05:00:00|424.474922|424.474922|394.787719|394.787719|431.245688|431.245688|391.66275|391.66275|4312843
879310800000|1997-11-12 05:00:00|377.600391|377.600391|377.079563|377.079563|418.745812|418.745812|366.663|366.663|8683286
879397200000|1997-11-13 05:00:00|394.787719|394.787719|385.933641|385.933641|396.871031|396.871031|377.079563|377.079563|4290042
879483600000|1997-11-14 05:00:00|393.746062|393.746062|416.6625|416.6625|420.829125|420.829125|378.121219|378.121219|5869258
879742800000|1997-11-17 05:00:00|422.912438|422.912438|437.495625|437.495625|454.162125|454.162125|421.870781|421.870781|7394473
879829200000|1997-11-18 05:00:00|437.495625|437.495625|441.66225|441.66225|447.912188|447.912188|434.370656|434.370656|1866018
879915600000|1997-11-19 05:00:00|440.620594|440.620594|451.037156|451.037156|452.078813|452.078813|431.245688|431.245688|2534425
880002000000|1997-11-20 05:00:00|457.287094|457.287094|458.32875|458.32875|460.412063|460.412063|451.037156|451.037156|5923259
880088400000|1997-11-21 05:00:00|455.203781|455.203781|448.953844|448.953844|458.32875|458.32875|448.953844|448.953844|2602826
880347600000|1997-11-24 05:00:00|437.495625|437.495625|422.912438|422.912438|441.66225|441.66225|422.912438|422.912438|2019620
880434000000|1997-11-25 05:00:00|423.954094|423.954094|420.308297|420.308297|433.329|433.329|404.162625|404.162625|3304833
880520400000|1997-11-26 05:00:00|423.954094|423.954094|426.037406|426.037406|441.141422|441.141422|423.954094|423.954094|1630816
880693200000|1997-11-28 05:00:00|427.079063|427.079063|412.495875|412.495875|433.329|433.329|411.454219|411.454219|1603216
880952400000|1997-12-01 05:00:00|423.954094|423.954094|427.079063|427.079063|437.495625|437.495625|413.537531|413.537531|2383223
881038800000|1997-12-02 05:00:00|426.037406|426.037406|423.433266|423.433266|430.204031|430.204031|417.704156|417.704156|1262412
881125200000|1997-12-03 05:00:00|419.787469|419.787469|436.453969|436.453969|437.495625|437.495625|418.745812|418.745812|1290012
881211600000|1997-12-04 05:00:00|440.099766|440.099766|449.9955|449.9955|455.203781|455.203781|438.537281|438.537281|3038430
881298000000|1997-12-05 05:00:00|443.745563|443.745563|459.370406|459.370406|459.370406|459.370406|435.412313|435.412313|2661626
881557200000|1997-12-08 05:00:00|454.162125|454.162125|470.828625|470.828625|477.078563|477.078563|452.078813|452.078813|4766447
881643600000|1997-12-09 05:00:00|466.662|466.662|468.745313|468.745313|477.078563|477.078563|460.412063|460.412063|1332013
881730000000|1997-12-10 05:00:00|459.370406|459.370406|451.037156|451.037156|462.495375|462.495375|439.578937|439.578937|1444814
881816400000|1997-12-11 05:00:00|439.578937|439.578937|468.745313|468.745313|483.3285|483.3285|439.578937|439.578937|5014850
881902800000|1997-12-12 05:00:00|464.578688|464.578688|454.162125|454.162125|480.203531|480.203531|440.620594|440.620594|2672426
882162000000|1997-12-15 05:00:00|458.32875|458.32875|458.32875|458.32875|466.662|466.662|440.620594|440.620594|1694416
882248400000|1997-12-16 05:00:00|464.578688|464.578688|445.828875|445.828875|464.578688|464.578688|445.828875|445.828875|1687216
882334800000|1997-12-17 05:00:00|437.495625|437.495625|439.058109|439.058109|445.828875|445.828875|425.516578|425.516578|6140461
882421200000|1997-12-18 05:00:00|435.412313|435.412313|429.162375|429.162375|442.703906|442.703906|422.912438|422.912438|3204032
882507600000|1997-12-19 05:00:00|422.912438|422.912438|449.9955|449.9955|452.078813|452.078813|416.6625|416.6625|4753247
882766800000|1997-12-22 05:00:00|449.9955|449.9955|469.786969|469.786969|478.120219|478.120219|443.224734|443.224734|4352443
882853200000|1997-12-23 05:00:00|468.745313|468.745313|462.495375|462.495375|473.953594|473.953594|462.495375|462.495375|1177211
882939600000|1997-12-24 05:00:00|462.495375|462.495375|460.412063|460.412063|470.828625|470.828625|446.870531|446.870531|2336423
883112400000|1997-12-26 05:00:00|456.245438|456.245438|452.078813|452.078813|464.578688|464.578688|448.953844|448.953844|487204
883371600000|1997-12-29 05:00:00|458.32875|458.32875|474.99525|474.99525|478.120219|478.120219|453.120469|453.120469|2552425
883458000000|1997-12-30 05:00:00|483.3285|483.3285|484.890984|484.890984|490.620094|490.620094|478.120219|478.120219|6285662
883544400000|1997-12-31 05:00:00|487.495125|487.495125|502.078313|502.078313|504.161625|504.161625|484.370156|484.370156|4446044
883717200000|1998-01-02 05:00:00|499.995|499.995|495.828375|495.828375|499.995|499.995|479.682703|479.682703|1660816
883976400000|1998-01-05 05:00:00|488.536781|488.536781|474.99525|474.99525|493.745063|493.745063|470.828625|470.828625|3590435
884062800000|1998-01-06 05:00:00|469.786969|469.786969|483.849328|483.849328|487.495125|487.495125|466.662|466.662|4174841
884149200000|1998-01-07 05:00:00|483.3285|483.3285|478.120219|478.120219|483.3285|483.3285|469.266141|469.266141|2725227
884235600000|1998-01-08 05:00:00|469.786969|469.786969|461.453719|461.453719|470.307797|470.307797|453.120469|453.120469|6027660
884322000000|1998-01-09 05:00:00|466.662|466.662|426.037406|426.037406|466.662|466.662|422.912438|422.912438|6643266
884581200000|1998-01-12 05:00:00|416.6625|416.6625|430.204031|430.204031|438.537281|438.537281|414.579188|414.579188|7401674
884667600000|1998-01-13 05:00:00|434.370656|434.370656|464.578688|464.578688|466.662|466.662|432.287344|432.287344|7321273
884754000000|1998-01-14 05:00:00|465.620344|465.620344|487.495125|487.495125|487.495125|487.495125|462.495375|462.495375|8505685
884840400000|1998-01-15 05:00:00|479.161875|479.161875|495.307547|495.307547|501.036656|501.036656|479.161875|479.161875|6014460
884926800000|1998-01-16 05:00:00|495.828375|495.828375|479.161875|479.161875|497.911688|497.911688|477.078563|477.078563|2563225
885272400000|1998-01-20 05:00:00|482.286844|482.286844|495.307547|495.307547|501.036656|501.036656|481.245188|481.245188|5467254
885358800000|1998-01-21 05:00:00|493.745063|493.745063|507.286594|507.286594|516.6615|516.6615|487.495125|487.495125|8738487
885445200000|1998-01-22 05:00:00|507.286594|507.286594|513.536531|513.536531|527.078062|527.078062|502.078313|502.078313|9471694
885531600000|1998-01-23 05:00:00|534.369656|534.369656|493.745063|493.745063|534.369656|534.369656|493.745063|493.745063|9118891
885790800000|1998-01-26 05:00:00|497.911688|497.911688|481.245188|481.245188|498.953344|498.953344|473.953594|473.953594|4712447
885877200000|1998-01-27 05:00:00|481.766016|481.766016|474.99525|474.99525|486.453469|486.453469|466.662|466.662|4104041
885963600000|1998-01-28 05:00:00|474.99525|474.99525|477.078563|477.078563|483.3285|483.3285|462.495375|462.495375|5293252
886050000000|1998-01-29 05:00:00|479.161875|479.161875|495.828375|495.828375|498.953344|498.953344|478.120219|478.120219|4836048
886136400000|1998-01-30 05:00:00|499.995|499.995|491.66175|491.66175|506.244938|506.244938|488.536781|488.536781|3722437
886395600000|1998-02-02 05:00:00|494.786719|494.786719|519.786469|519.786469|520.828125|520.828125|493.745063|493.745063|6913269
886482000000|1998-02-03 05:00:00|518.744813|518.744813|515.099016|515.099016|524.99475|524.99475|509.369906|509.369906|4429244
886568400000|1998-02-04 05:00:00|506.244938|506.244938|506.244938|506.244938|518.744813|518.744813|505.203281|505.203281|1234812
886654800000|1998-02-05 05:00:00|511.453219|511.453219|493.745063|493.745063|511.453219|511.453219|487.495125|487.495125|5832058
886741200000|1998-02-06 05:00:00|492.703406|492.703406|490.620094|490.620094|502.078313|502.078313|487.495125|487.495125|2122821
887000400000|1998-02-09 05:00:00|491.66175|491.66175|485.411812|485.411812|495.828375|495.828375|477.078563|477.078563|2626826
887086800000|1998-02-10 05:00:00|487.495125|487.495125|530.203031|530.203031|531.765516|531.765516|483.3285|483.3285|12296522
887173200000|1998-02-11 05:00:00|529.161375|529.161375|529.161375|529.161375|546.348703|546.348703|528.119719|528.119719|6474064
887259600000|1998-02-12 05:00:00|527.078062|527.078062|526.036406|526.036406|530.203031|530.203031|518.744813|518.744813|3036030
887346000000|1998-02-13 05:00:00|524.99475|524.99475|518.744813|518.744813|527.078062|527.078062|514.578188|514.578188|8420484
887691600000|1998-02-17 05:00:00|521.869781|521.869781|514.578188|514.578188|521.869781|521.869781|507.286594|507.286594|2376023
887778000000|1998-02-18 05:00:00|514.578188|514.578188|507.286594|507.286594|514.578188|514.578188|505.203281|505.203281|2971229
887864400000|1998-02-19 05:00:00|510.932391|510.932391|522.911438|522.911438|529.161375|529.161375|508.32825|508.32825|4436444
887950800000|1998-02-20 05:00:00|522.911438|522.911438|527.078062|527.078062|529.161375|529.161375|511.453219|511.453219|2703627
888210000000|1998-02-23 05:00:00|529.161375|529.161375|540.619594|540.619594|541.66125|541.66125|520.828125|520.828125|3978039
888296400000|1998-02-24 05:00:00|541.66125|541.66125|540.619594|540.619594|567.702656|567.702656|535.411313|535.411313|13945339
888382800000|1998-02-25 05:00:00|546.869531|546.869531|548.952844|548.952844|554.161125|554.161125|526.036406|526.036406|6745267
888469200000|1998-02-26 05:00:00|546.348703|546.348703|606.243938|606.243938|608.32725|608.32725|543.744563|543.744563|15373353
888555600000|1998-02-27 05:00:00|602.077313|602.077313|641.66025|641.66025|663.535031|663.535031|598.431516|598.431516|24707047
888814800000|1998-03-02 05:00:00|632.285344|632.285344|635.410313|635.410313|656.243438|656.243438|624.99375|624.99375|10957309
888901200000|1998-03-03 05:00:00|629.160375|629.160375|597.910687|597.910687|631.243688|631.243688|595.827375|595.827375|8016080
888987600000|1998-03-04 05:00:00|599.994|599.994|611.973047|611.973047|618.743812|618.743812|583.3275|583.3275|7314073
889074000000|1998-03-05 05:00:00|597.910687|597.910687|624.99375|624.99375|651.555984|651.555984|593.744063|593.744063|12001320
889160400000|1998-03-06 05:00:00|630.202031|630.202031|639.576937|639.576937|641.66025|641.66025|614.577188|614.577188|5887258
889419600000|1998-03-09 05:00:00|640.618594|640.618594|695.826375|695.826375|714.576188|714.576188|639.576937|639.576937|23055830
889506000000|1998-03-10 05:00:00|712.492875|712.492875|692.571241|692.571241|735.409313|735.409313|677.076563|677.076563|24750247
889592400000|1998-03-11 05:00:00|683.3265|683.3265|663.535031|663.535031|687.493125|687.493125|652.076813|652.076813|12349323
889678800000|1998-03-12 05:00:00|656.243438|656.243438|654.160125|654.160125|676.034906|676.034906|642.701906|642.701906|9799297
889765200000|1998-03-13 05:00:00|663.535031|663.535031|655.722609|655.722609|673.951594|673.951594|647.910188|647.910188|6523265
890024400000|1998-03-16 05:00:00|663.014203|663.014203|658.32675|658.32675|672.909938|672.909938|658.32675|658.32675|3312033
890110800000|1998-03-17 05:00:00|664.576688|664.576688|665.618344|665.618344|668.743313|668.743313|648.951844|648.951844|3100831
890197200000|1998-03-18 05:00:00|660.410062|660.410062|710.930391|710.930391|714.576188|714.576188|660.410062|660.410062|13659736
890283600000|1998-03-19 05:00:00|711.451219|711.451219|699.993|699.993|729.159375|729.159375|697.909688|697.909688|12115321
890370000000|1998-03-20 05:00:00|699.993|699.993|699.993|699.993|707.284594|707.284594|692.701406|692.701406|6412864
890629200000|1998-03-23 05:00:00|696.347203|696.347203|698.430516|698.430516|706.242938|706.242938|689.576437|689.576437|3004830
890715600000|1998-03-24 05:00:00|687.493125|687.493125|702.076313|702.076313|722.909438|722.909438|687.493125|687.493125|5680856
890802000000|1998-03-25 05:00:00|708.32625|708.32625|680.722359|680.722359|714.576188|714.576188|674.99325|674.99325|11289712
890888400000|1998-03-26 05:00:00|681.243187|681.243187|689.576437|689.576437|697.909688|697.909688|662.493375|662.493375|7878078
890974800000|1998-03-27 05:00:00|702.076313|702.076313|708.32625|708.32625|726.034406|726.034406|689.576437|689.576437|7646476
891234000000|1998-03-30 05:00:00|715.617844|715.617844|715.617844|715.617844|729.159375|729.159375|709.367906|709.367906|5500855
891320400000|1998-03-31 05:00:00|711.451219|711.451219|712.753289|712.753289|720.826125|720.826125|697.909688|697.909688|6565265
891406800000|1998-04-01 05:00:00|710.409562|710.409562|751.034156|751.034156|753.117469|753.117469|700.253414|700.253414|14451744
891493200000|1998-04-02 05:00:00|759.367406|759.367406|792.179578|792.179578|806.241938|806.241938|747.909188|747.909188|16642966
891579600000|1998-04-03 05:00:00|802.075312|802.075312|774.99225|774.99225|803.116969|803.116969|768.742313|768.742313|11694116
891835200000|1998-04-06 04:00:00|785.408813|785.408813|738.534281|738.534281|789.575438|789.575438|735.409313|735.409313|11024510
891921600000|1998-04-07 04:00:00|724.99275|724.99275|710.409562|710.409562|727.076063|727.076063|706.242938|706.242938|11695316
892008000000|1998-04-08 04:00:00|719.784469|719.784469|738.534281|738.534281|747.909188|747.909188|712.492875|712.492875|11314913
892094400000|1998-04-09 04:00:00|769.783969|769.783969|793.742063|793.742063|799.992|799.992|763.534031|763.534031|16034560
892440000000|1998-04-13 04:00:00|790.617094|790.617094|785.929641|785.929641|802.075312|802.075312|766.659|766.659|10980109
892526400000|1998-04-14 04:00:00|782.283844|782.283844|809.887734|809.887734|832.283344|832.283344|777.075563|777.075563|16323763
892612800000|1998-04-15 04:00:00|816.6585|816.6585|801.033656|801.033656|833.325|833.325|787.492125|787.492125|11192511
892699200000|1998-04-16 04:00:00|801.033656|801.033656|820.825125|820.825125|827.595891|827.595891|778.117219|778.117219|16244562
892785600000|1998-04-17 04:00:00|798.429516|798.429516|790.617094|790.617094|810.408563|810.408563|787.492125|787.492125|7035670
893044800000|1998-04-20 04:00:00|794.783719|794.783719|785.408813|785.408813|829.158375|829.158375|781.242188|781.242188|8979689
893131200000|1998-04-21 04:00:00|793.742063|793.742063|775.513078|775.513078|794.783719|794.783719|759.367406|759.367406|8354483
893217600000|1998-04-22 04:00:00|777.075563|777.075563|727.076063|727.076063|780.200531|780.200531|724.99275|724.99275|11301713
893304000000|1998-04-23 04:00:00|724.99275|724.99275|674.99325|674.99325|724.99275|724.99275|670.826625|670.826625|12289322
893390400000|1998-04-24 04:00:00|683.3265|683.3265|707.284594|707.284594|731.242687|731.242687|679.159875|679.159875|16785767
893649600000|1998-04-27 04:00:00|694.784719|694.784719|689.576437|689.576437|705.201281|705.201281|642.701906|642.701906|18885788
893736000000|1998-04-28 04:00:00|773.950594|773.950594|796.867031|796.867031|829.158375|829.158375|742.180078|742.180078|69594695
893822400000|1998-04-29 04:00:00|810.408563|810.408563|795.825375|795.825375|821.866781|821.866781|780.200531|780.200531|28687486
893908800000|1998-04-30 04:00:00|812.491875|812.491875|764.575688|764.575688|816.6585|816.6585|754.159125|754.159125|22485824
893995200000|1998-05-01 04:00:00|772.908937|772.908937|787.492125|787.492125|792.700406|792.700406|754.159125|754.159125|9307293
894254400000|1998-05-04 04:00:00|791.65875|791.65875|793.742063|793.742063|798.950344|798.950344|778.117219|778.117219|7735277
894340800000|1998-05-05 04:00:00|783.3255|783.3255|780.981773|780.981773|795.825375|795.825375|776.033906|776.033906|5998859
894427200000|1998-05-06 04:00:00|783.3255|783.3255|753.117469|753.117469|783.3255|783.3255|751.034156|751.034156|7438874
894513600000|1998-05-07 04:00:00|758.32575|758.32575|758.32575|758.32575|774.99225|774.99225|735.409313|735.409313|13887738
894600000000|1998-05-08 04:00:00|760.409063|760.409063|769.783969|769.783969|772.908937|772.908937|745.825875|745.825875|4792847
894859200000|1998-05-11 04:00:00|774.471422|774.471422|723.951094|723.951094|774.99225|774.99225|720.826125|720.826125|11372513
894945600000|1998-05-12 04:00:00|731.242687|731.242687|761.450719|761.450719|766.138172|766.138172|721.867781|721.867781|11636516
895032000000|1998-05-13 04:00:00|754.159125|754.159125|773.950594|773.950594|783.3255|783.3255|747.909188|747.909188|13944139
895118400000|1998-05-14 04:00:00|766.659|766.659|763.013203|763.013203|788.533781|788.533781|758.32575|758.32575|8600486
895204800000|1998-05-15 04:00:00|765.617344|765.617344|746.867531|746.867531|770.825625|770.825625|745.825875|745.825875|4628446
895464000000|1998-05-18 04:00:00|749.9925|749.9925|733.846828|733.846828|755.200781|755.200781|722.909438|722.909438|6618066
895550400000|1998-05-19 04:00:00|746.867531|746.867531|753.117469|753.117469|755.200781|755.200781|743.742563|743.742563|3423634
895636800000|1998-05-20 04:00:00|753.117469|753.117469|738.534281|738.534281|762.492375|762.492375|735.409313|735.409313|4048840
895723200000|1998-05-21 04:00:00|745.825875|745.825875|739.575938|739.575938|749.9925|749.9925|727.596891|727.596891|3403234
895809600000|1998-05-22 04:00:00|736.450969|736.450969|716.6595|716.6595|738.534281|738.534281|712.492875|712.492875|5862058
896155200000|1998-05-26 04:00:00|717.180328|717.180328|682.284844|682.284844|723.951094|723.951094|673.951594|673.951594|10884108
896241600000|1998-05-27 04:00:00|669.784969|669.784969|721.867781|721.867781|728.117719|728.117719|664.576688|664.576688|23234632
896328000000|1998-05-28 04:00:00|727.076063|727.076063|716.138672|716.138672|731.242687|731.242687|710.409562|710.409562|9412894
896414400000|1998-05-29 04:00:00|715.617844|715.617844|734.367656|734.367656|741.65925|741.65925|712.492875|712.492875|8641286
896673600000|1998-06-01 04:00:00|733.326|733.326|713.534531|713.534531|737.492625|737.492625|694.2638905|694.2638905|8043680
896760000000|1998-06-02 04:00:00|727.076063|727.076063|728.117719|728.117719|741.65925|741.65925|691.65975|691.65975|8201482
896846400000|1998-06-03 04:00:00|747.909188|747.909188|704.159625|704.159625|754.159125|754.159125|699.993|699.993|6581465
896932800000|1998-06-04 04:00:00|715.617844|715.617844|731.242687|731.242687|732.284344|732.284344|687.493125|687.493125|4995649
897019200000|1998-06-05 04:00:00|729.159375|729.159375|737.492625|737.492625|739.575938|739.575938|718.742813|718.742813|3427234
897278400000|1998-06-08 04:00:00|730.201031|730.201031|770.825625|770.825625|771.867281|771.867281|724.99275|724.99275|5463054
897364800000|1998-06-09 04:00:00|773.950594|773.950594|854.158125|854.158125|864.574688|864.574688|770.825625|770.825625|19436594
897451200000|1998-06-10 04:00:00|860.408063|860.408063|902.074313|902.074313|937.490625|937.490625|849.9915|849.9915|24285242
897537600000|1998-06-11 04:00:00|920.824125|920.824125|1041.65625|1041.65625|1043.739563|1043.739563|916.6575|916.6575|35851558
897624000000|1998-06-12 04:00:00|1058.32275|1058.32275|1016.6565|1016.6565|1058.32275|1058.32275|970.823625|970.823625|21656016
897883200000|1998-06-15 04:00:00|991.65675|991.65675|1095.822375|1095.822375|1141.65525|1141.65525|985.406813|985.406813|33701737
897969600000|1998-06-16 04:00:00|1112.488875|1112.488875|1227.071063|1227.071063|1229.154375|1229.154375|1108.32225|1108.32225|39167791
898056000000|1998-06-17 04:00:00|1264.570688|1264.570688|1316.6535|1316.6535|1353.111469|1353.111469|1256.237438|1256.237438|40265802
898142400000|1998-06-18 04:00:00|1349.9865|1349.9865|1198.946344|1198.946344|1374.98625|1374.98625|1195.821375|1195.821375|31640116
898228800000|1998-06-19 04:00:00|1184.363156|1184.363156|1263.529031|1263.529031|1270.820625|1270.820625|1133.322|1133.322|36678966
898488000000|1998-06-22 04:00:00|1245.820875|1245.820875|1356.236437|1356.236437|1372.902938|1372.902938|1204.154625|1204.154625|36312363
898574400000|1998-06-23 04:00:00|1351.028156|1351.028156|1544.776219|1544.776219|1545.817875|1545.817875|1341.65325|1341.65325|37463774
898660800000|1998-06-24 04:00:00|1583.3175|1583.3175|1663.525031|1663.525031|1679.149875|1679.149875|1485.401813|1485.401813|58705187
898747200000|1998-06-25 04:00:00|1666.65|1666.65|1651.025156|1651.025156|1745.815875|1745.815875|1599.984|1599.984|54465544
898833600000|1998-06-26 04:00:00|1624.98375|1624.98375|1570.817625|1570.817625|1670.816625|1670.816625|1562.484375|1562.484375|31149911
899092800000|1998-06-29 04:00:00|1579.150875|1579.150875|1645.816875|1645.816875|1660.400063|1660.400063|1579.150875|1579.150875|24507845
899179200000|1998-06-30 04:00:00|1630.192031|1630.192031|1662.483375|1662.483375|1691.64975|1691.64975|1612.483875|1612.483875|21877418
899265600000|1998-07-01 04:00:00|1696.858031|1696.858031|1902.064313|1902.064313|1908.31425|1908.31425|1679.149875|1679.149875|28254882
899352000000|1998-07-02 04:00:00|1929.147375|1929.147375|2066.646|2066.646|2091.64575|2091.64575|1874.98125|1874.98125|52280322
899697600000|1998-07-06 04:00:00|2122.895438|2122.895438|2324.97675|2324.97675|2345.809875|2345.809875|2091.64575|2091.64575|46883868
899784000000|1998-07-07 04:00:00|2383.3095|2383.3095|2035.396313|2035.396313|2395.809375|2395.809375|2016.6465|2016.6465|47252272
899870400000|1998-07-08 04:00:00|1864.564687|1864.564687|1785.398813|1785.398813|1983.3135|1983.3135|1706.232938|1706.232938|58312183
899956800000|1998-07-09 04:00:00|1843.731563|1843.731563|1758.31575|1758.31575|1941.64725|1941.64725|1749.9825|1749.9825|29493294
900043200000|1998-07-10 04:00:00|1716.6495|1716.6495|1658.31675|1658.31675|1764.565687|1764.565687|1635.400313|1635.400313|24982449
900302400000|1998-07-13 04:00:00|1608.31725|1608.31725|1793.732062|1793.732062|1799.982|1799.982|1570.817625|1570.817625|19263192
900388800000|1998-07-14 04:00:00|1808.31525|1808.31525|1916.6475|1916.6475|1929.147375|1929.147375|1783.3155|1783.3155|25358653
900475200000|1998-07-15 04:00:00|1933.314|1933.314|1874.98125|1874.98125|1956.230438|1956.230438|1829.148375|1829.148375|17610176
900561600000|1998-07-16 04:00:00|1890.606094|1890.606094|1889.564438|1889.564438|1916.6475|1916.6475|1808.31525|1808.31525|13999339
900648000000|1998-07-17 04:00:00|1872.897938|1872.897938|1996.855031|1996.855031|2008.31325|2008.31325|1864.564687|1864.564687|17826178
900907200000|1998-07-20 04:00:00|2018.729812|2018.729812|2291.64375|2291.64375|2335.393313|2335.393313|1995.813375|1995.813375|35925359
900993600000|1998-07-21 04:00:00|2287.477125|2287.477125|2201.019656|2201.019656|2449.9755|2449.9755|2133.312|2133.312|47328473
901080000000|1998-07-22 04:00:00|2233.311|2233.311|2233.311|2233.311|2331.226688|2331.226688|2174.97825|2174.97825|27974679
901166400000|1998-07-23 04:00:00|2166.645|2166.645|2127.062063|2127.062063|2308.31025|2308.31025|2116.6455|2116.6455|27810878
901252800000|1998-07-24 04:00:00|2154.145125|2154.145125|2070.812625|2070.812625|2191.64475|2191.64475|1949.9805|1949.9805|28974289
901512000000|1998-07-27 04:00:00|1985.396813|1985.396813|2092.687406|2092.687406|2122.895438|2122.895438|1927.064063|1927.064063|28830888
901598400000|1998-07-28 04:00:00|2073.937594|2073.937594|1982.271844|1982.271844|2099.979|2099.979|1966.647|1966.647|20747007
901684800000|1998-07-29 04:00:00|2008.31325|2008.31325|1796.857031|1796.857031|2024.97975|2024.97975|1791.64875|1791.64875|19644796
901771200000|1998-07-30 04:00:00|1862.481375|1862.481375|1895.814375|1895.814375|1916.6475|1916.6475|1758.31575|1758.31575|31774517
901857600000|1998-07-31 04:00:00|1908.31425|1908.31425|1847.898188|1847.898188|1918.730813|1918.730813|1818.731813|1818.731813|13440734
902116800000|1998-08-03 04:00:00|1829.148375|1829.148375|1804.148625|1804.148625|1858.31475|1858.31475|1787.482125|1787.482125|12913329
902203200000|1998-08-04 04:00:00|1835.398312|1835.398312|1831.231688|1831.231688|1902.064313|1902.064313|1802.065313|1802.065313|28065280
902289600000|1998-08-05 04:00:00|1880.189531|1880.189531|1769.773969|1769.773969|1885.397813|1885.397813|1666.65|1666.65|23060630
902376000000|1998-08-06 04:00:00|1739.565938|1739.565938|1824.98175|1824.98175|1874.98125|1874.98125|1717.691156|1717.691156|18603786
902462400000|1998-08-07 04:00:00|1854.148125|1854.148125|1933.314|1933.314|1981.230188|1981.230188|1822.898438|1822.898438|23433234
902721600000|1998-08-10 04:00:00|1949.9805|1949.9805|2027.063063|2027.063063|2031.229688|2031.229688|1916.6475|1916.6475|18516185
902808000000|1998-08-11 04:00:00|1924.98075|1924.98075|2066.646|2066.646|2114.562188|2114.562188|1920.814125|1920.814125|28158881
902894400000|1998-08-12 04:00:00|2112.478875|2112.478875|2172.894938|2172.894938|2191.64475|2191.64475|2067.687656|2067.687656|20141001
902980800000|1998-08-13 04:00:00|2177.061563|2177.061563|2124.97875|2124.97875|2249.9775|2249.9775|2116.6455|2116.6455|24629646
903067200000|1998-08-14 04:00:00|2178.103219|2178.103219|2045.812875|2045.812875|2179.144875|2179.144875|2004.146625|2004.146625|19410194
903326400000|1998-08-17 04:00:00|2012.479875|2012.479875|1994.771719|1994.771719|2053.104469|2053.104469|1974.98025|1974.98025|14617946
903412800000|1998-08-18 04:00:00|2019.771469|2019.771469|2144.770219|2144.770219|2152.061813|2152.061813|1985.396813|1985.396813|18000780
903499200000|1998-08-19 04:00:00|2187.478125|2187.478125|2145.811875|2145.811875|2229.144375|2229.144375|2116.6455|2116.6455|19281792
903585600000|1998-08-20 04:00:00|2104.145625|2104.145625|2152.061813|2152.061813|2162.478375|2162.478375|2091.64575|2091.64575|15886358
903672000000|1998-08-21 04:00:00|2120.812125|2120.812125|2161.436719|2161.436719|2171.332453|2171.332453|2054.146125|2054.146125|15136351
903931200000|1998-08-24 04:00:00|2170.811625|2170.811625|2245.810875|2245.810875|2249.9775|2249.9775|2168.728312|2168.728312|13949539
904017600000|1998-08-25 04:00:00|2290.602094|2290.602094|2193.728063|2193.728063|2291.64375|2291.64375|2179.144875|2179.144875|14351543
904104000000|1998-08-26 04:00:00|2162.478375|2162.478375|2120.812125|2120.812125|2170.811625|2170.811625|2113.520531|2113.520531|16390963
904190400000|1998-08-27 04:00:00|2072.895937|2072.895937|1983.3135|1983.3135|2083.3125|2083.3125|1983.3135|1983.3135|16027360
904276800000|1998-08-28 04:00:00|1995.813375|1995.813375|1764.826185|1764.826185|2014.563188|2014.563188|1720.816125|1720.816125|39036390
904536000000|1998-08-31 04:00:00|1757.274094|1757.274094|1395.819375|1395.819375|1793.732062|1793.732062|1385.402812|1385.402812|41000810
904622400000|1998-09-01 04:00:00|1268.737313|1268.737313|1332.538841|1332.538841|1443.735563|1443.735563|1083.3225|1083.3225|67451474
904708800000|1998-09-02 04:00:00|1385.402812|1385.402812|1464.568688|1464.568688|1599.984|1599.984|1366.653|1366.653|47329073
904795200000|1998-09-03 04:00:00|1393.736063|1393.736063|1431.235688|1431.235688|1504.151625|1504.151625|1345.819875|1345.819875|25471454
904881600000|1998-09-04 04:00:00|1444.777219|1444.777219|1437.485625|1437.485625|1499.985|1499.985|1366.653|1366.653|17812378
905227200000|1998-09-08 04:00:00|1566.651|1566.651|1537.484625|1537.484625|1579.150875|1579.150875|1499.985|1499.985|21936819
905313600000|1998-09-09 04:00:00|1491.65175|1491.65175|1408.31925|1408.31925|1539.567937|1539.567937|1389.569438|1389.569438|17896378
905400000000|1998-09-10 04:00:00|1322.903438|1322.903438|1327.070062|1327.070062|1341.65325|1341.65325|1254.154125|1254.154125|31970119
905486400000|1998-09-11 04:00:00|1306.236938|1306.236938|1267.695656|1267.695656|1347.903188|1347.903188|1224.98775|1224.98775|23612636
905745600000|1998-09-14 04:00:00|1339.569938|1339.569938|1228.112719|1228.112719|1341.65325|1341.65325|1224.98775|1224.98775|15060150
905832000000|1998-09-15 04:00:00|1180.196531|1180.196531|1216.6545|1216.6545|1245.820875|1245.820875|1172.904937|1172.904937|17228572
905918400000|1998-09-16 04:00:00|1237.487625|1237.487625|1408.31925|1408.31925|1432.277344|1432.277344|1191.65475|1191.65475|39119191
906004800000|1998-09-17 04:00:00|1340.611594|1340.611594|1283.3205|1283.3205|1391.65275|1391.65275|1274.98725|1274.98725|42458224
906091200000|1998-09-18 04:00:00|1295.820375|1295.820375|1328.111719|1328.111719|1353.111469|1353.111469|1294.778719|1294.778719|16742567
906350400000|1998-09-21 04:00:00|1266.654|1266.654|1424.98575|1424.98575|1447.902188|1447.902188|1266.654|1266.654|23767437
906436800000|1998-09-22 04:00:00|1470.818625|1470.818625|1469.776969|1469.776969|1524.98475|1524.98475|1460.402063|1460.402063|30305703
906523200000|1998-09-23 04:00:00|1513.526531|1513.526531|1752.065812|1752.065812|1758.31575|1758.31575|1499.985|1499.985|45584255
906609600000|1998-09-24 04:00:00|1785.398813|1785.398813|1702.066313|1702.066313|1947.897188|1947.897188|1691.64975|1691.64975|51124711
906696000000|1998-09-25 04:00:00|1641.65025|1641.65025|1820.815125|1820.815125|1843.731563|1843.731563|1641.65025|1641.65025|36599165
906955200000|1998-09-28 04:00:00|1939.563938|1939.563938|1927.064063|1927.064063|1999.98|1999.98|1864.564687|1864.564687|38604986
907041600000|1998-09-29 04:00:00|1954.147125|1954.147125|1885.397813|1885.397813|1992.688406|1992.688406|1858.31475|1858.31475|38336183
907128000000|1998-09-30 04:00:00|1858.31475|1858.31475|1860.398063|1860.398063|1924.98075|1924.98075|1813.523531|1813.523531|29430894
907214400000|1998-10-01 04:00:00|1799.982|1799.982|1710.399563|1710.399563|1849.9815|1849.9815|1666.65|1666.65|34392343
907300800000|1998-10-02 04:00:00|1755.190781|1755.190781|1837.481625|1837.481625|1864.564687|1864.564687|1683.3165|1683.3165|34496144
907560000000|1998-10-05 04:00:00|1814.565188|1814.565188|1766.649|1766.649|1849.9815|1849.9815|1683.3165|1683.3165|24496444
907646400000|1998-10-06 04:00:00|1858.31475|1858.31475|1805.190281|1805.190281|1870.814625|1870.814625|1733.316|1733.316|28172081
907732800000|1998-10-07 04:00:00|1710.399563|1710.399563|1557.276094|1557.276094|1745.815875|1745.815875|1520.818125|1520.818125|42834428
907819200000|1998-10-08 04:00:00|1381.236188|1381.236188|1436.443969|1436.443969|1466.652|1466.652|1333.32|1333.32|30384903
907905600000|1998-10-09 04:00:00|1504.151625|1504.151625|1519.776469|1519.776469|1531.234688|1531.234688|1395.819375|1395.819375|20727207
908164800000|1998-10-12 04:00:00|1618.733813|1618.733813|1553.109469|1553.109469|1683.3165|1683.3165|1549.9845|1549.9845|21817418
908251200000|1998-10-13 04:00:00|1530.193031|1530.193031|1522.901438|1522.901438|1589.567438|1589.567438|1510.401563|1510.401563|10685506
908337600000|1998-10-14 04:00:00|1517.693156|1517.693156|1558.31775|1558.31775|1627.067063|1627.067063|1495.818375|1495.818375|15590555
908424000000|1998-10-15 04:00:00|1570.817625|1570.817625|1617.692156|1617.692156|1631.233688|1631.233688|1541.65125|1541.65125|16971169
908510400000|1998-10-16 04:00:00|1643.733563|1643.733563|1657.275094|1657.275094|1698.941344|1698.941344|1616.6505|1616.6505|21405214
908769600000|1998-10-19 04:00:00|1649.9835|1649.9835|1762.482375|1762.482375|1781.232188|1781.232188|1649.9835|1649.9835|16681366
908856000000|1998-10-20 04:00:00|1812.481875|1812.481875|1779.148875|1779.148875|1874.98125|1874.98125|1777.065563|1777.065563|19167791
908942400000|1998-10-21 04:00:00|1823.940094|1823.940094|1833.315|1833.315|1837.481625|1837.481625|1760.399063|1760.399063|12618126
909028800000|1998-10-22 04:00:00|1793.732062|1793.732062|1911.439219|1911.439219|1964.563688|1964.563688|1789.565438|1789.565438|26695466
909115200000|1998-10-23 04:00:00|1908.31425|1908.31425|1935.397312|1935.397312|1971.855281|1971.855281|1902.064313|1902.064313|13624936
909378000000|1998-10-26 05:00:00|1985.396813|1985.396813|2023.938094|2023.938094|2031.229688|2031.229688|1945.813875|1945.813875|19516995
909464400000|1998-10-27 05:00:00|2068.729313|2068.729313|1938.522281|1938.522281|2099.979|2099.979|1934.355656|1934.355656|20164401
909550800000|1998-10-28 05:00:00|1948.938844|1948.938844|1951.022156|1951.022156|1991.64675|1991.64675|1904.147625|1904.147625|19891998
909637200000|1998-10-29 05:00:00|2021.854781|2021.854781|2108.31225|2108.31225|2120.812125|2120.812125|1983.3135|1983.3135|32932529
909723600000|1998-10-30 05:00:00|2110.395562|2110.395562|2107.270594|2107.270594|2163.520031|2163.520031|2077.062563|2077.062563|21182611
909982800000|1998-11-02 05:00:00|2135.395313|2135.395313|2183.3115|2183.3115|2190.603094|2190.603094|2074.97925|2074.97925|31494314
910069200000|1998-11-03 05:00:00|2185.394813|2185.394813|2101.020656|2101.020656|2217.686156|2217.686156|2095.812375|2095.812375|18388383
910155600000|1998-11-04 05:00:00|2189.561438|2189.561438|2163.520031|2163.520031|2199.978|2199.978|2110.395562|2110.395562|20383403
910242000000|1998-11-05 05:00:00|2128.103719|2128.103719|2141.64525|2141.64525|2168.728312|2168.728312|2104.145625|2104.145625|14732547
910328400000|1998-11-06 05:00:00|2099.979|2099.979|2076.020906|2076.020906|2137.478625|2137.478625|2066.646|2066.646|18894188
910587600000|1998-11-09 05:00:00|2031.229688|2031.229688|2114.562188|2114.562188|2123.937094|2123.937094|2012.479875|2012.479875|21843818
910674000000|1998-11-10 05:00:00|2137.478625|2137.478625|2195.811375|2195.811375|2333.31|2333.31|2135.395313|2135.395313|34376143
910760400000|1998-11-11 05:00:00|2227.061062|2227.061062|2110.395562|2110.395562|2237.477625|2237.477625|2087.479125|2087.479125|16459964
910846800000|1998-11-12 05:00:00|2091.64575|2091.64575|2183.3115|2183.3115|2214.561187|2214.561187|2083.3125|2083.3125|11974919
910933200000|1998-11-13 05:00:00|2198.936344|2198.936344|2129.145375|2129.145375|2224.97775|2224.97775|2095.291547|2095.291547|8940689
911192400000|1998-11-16 05:00:00|2141.64525|2141.64525|2104.145625|2104.145625|2164.561688|2164.561688|2058.31275|2058.31275|11897518
911278800000|1998-11-17 05:00:00|2156.228437|2156.228437|2474.97525|2474.97525|2570.807625|2570.807625|2141.64525|2141.64525|61142411
911365200000|1998-11-18 05:00:00|2527.058063|2527.058063|2733.306|2733.306|2843.721563|2843.721563|2524.97475|2524.97475|59134191
911451600000|1998-11-19 05:00:00|2849.9715|2849.9715|2554.141125|2554.141125|2924.97075|2924.97075|2549.9745|2549.9745|38895988
911538000000|1998-11-20 05:00:00|2916.6375|2916.6375|3010.386563|3010.386563|3029.136375|3029.136375|2749.9725|2749.9725|66913269
911797200000|1998-11-23 05:00:00|3181.218188|3181.218188|3633.297|3633.297|3641.63025|3641.63025|3101.010656|3101.010656|67782077
911883600000|1998-11-24 05:00:00|3733.296|3733.296|3574.96425|3574.96425|3885.377813|3885.377813|3416.6325|3416.6325|81676416
911970000000|1998-11-25 05:00:00|3608.29725|3608.29725|3505.173281|3505.173281|3724.96275|3724.96275|3416.6325|3416.6325|27522875
912142800000|1998-11-27 05:00:00|3620.797125|3620.797125|3610.380562|3610.380562|3633.297|3633.297|3549.9645|3549.9645|9586895
912402000000|1998-11-30 05:00:00|3660.380063|3660.380063|3199.968|3199.968|3670.796625|3670.796625|3195.801375|3195.801375|29752497
912488400000|1998-12-01 05:00:00|3091.63575|3091.63575|3491.63175|3491.63175|3495.798375|3495.798375|3033.303|3033.303|47154471
912574800000|1998-12-02 05:00:00|3448.923844|3448.923844|3324.96675|3324.96675|3458.29875|3458.29875|3292.675406|3292.675406|29649296
912661200000|1998-12-03 05:00:00|3318.716813|3318.716813|3158.30175|3158.30175|3408.29925|3408.29925|3083.3025|3083.3025|21836618
912747600000|1998-12-04 05:00:00|3258.30075|3258.30075|3141.63525|3141.63525|3283.3005|3283.3005|3041.63625|3041.63625|22257822
913006800000|1998-12-07 05:00:00|3216.6345|3216.6345|3183.3015|3183.3015|3233.301|3233.301|3085.385813|3085.385813|15774157
913093200000|1998-12-08 05:00:00|3160.385063|3160.385063|3401.007656|3401.007656|3431.215688|3431.215688|3141.63525|3141.63525|25550055
913179600000|1998-12-09 05:00:00|3422.882438|3422.882438|3604.130625|3604.130625|3738.504281|3738.504281|3366.633|3366.633|46507065
913266000000|1998-12-10 05:00:00|3627.047063|3627.047063|3552.047812|3552.047812|3733.296|3733.296|3493.715063|3493.715063|30362103
913352400000|1998-12-11 05:00:00|3501.006656|3501.006656|3716.6295|3716.6295|3733.296|3733.296|3499.965|3499.965|25467854
913611600000|1998-12-14 05:00:00|3685.379813|3685.379813|3704.129625|3704.129625|3833.295|3833.295|3633.297|3633.297|38751387
913698000000|1998-12-15 05:00:00|3783.2955|3783.2955|4045.792875|4045.792875|4049.9595|4049.9595|3758.29575|3758.29575|38015780
913784400000|1998-12-16 05:00:00|4318.706813|4318.706813|4816.6185|4816.6185|5029.116375|5029.116375|4316.6235|4316.6235|101798217
913870800000|1998-12-17 05:00:00|4399.956|4399.956|4612.453875|4612.453875|4858.28475|4858.28475|4342.664906|4342.664906|67635676
913957200000|1998-12-18 05:00:00|4716.6195|4716.6195|4778.077219|4778.077219|4816.6185|4816.6185|4631.203688|4631.203688|22952029
914216400000|1998-12-21 05:00:00|5058.28275|5058.28275|5312.446875|5312.446875|5362.446375|5362.446375|4999.95|4999.95|33384333
914302800000|1998-12-22 05:00:00|5448.903844|5448.903844|5372.862938|5372.862938|5483.2785|5483.2785|5143.698563|5143.698563|31760717
914389200000|1998-12-23 05:00:00|5466.612|5466.612|5416.6125|5416.6125|5499.945|5499.945|5318.696813|5318.696813|14563945
914475600000|1998-12-24 05:00:00|5370.779625|5370.779625|5413.487531|5413.487531|5449.9455|5449.9455|5316.6135|5316.6135|5413854
914821200000|1998-12-28 05:00:00|5516.6115|5516.6115|5865.566344|5865.566344|6031.189688|6031.189688|5416.6125|5416.6125|29898898
914907600000|1998-12-29 05:00:00|5833.275|5833.275|5538.486281|5538.486281|5835.358313|5835.358313|5474.94525|5474.94525|24608046
914994000000|1998-12-30 05:00:00|5549.9445|5549.9445|5354.113125|5354.113125|5720.776125|5720.776125|5064.532688|5064.532688|32583925
915080400000|1998-12-31 05:00:00|5287.447125|5287.447125|5354.113125|5354.113125|5516.6115|5516.6115|5268.697313|5268.697313|18298382
915426000000|1999-01-04 05:00:00|5455.996875|5455.996875|5909.709375|5909.709375|5927.4|5927.4|5325.91875|5325.91875|39331531
915512400000|1999-01-05 05:00:00|5478.125|5478.125|6225|6225|6487.5|6487.5|5325|5325|62873200
915598800000|1999-01-06 05:00:00|6818.75|6818.75|6900|6900|7018.75|7018.75|6700|6700|36176600
915685200000|1999-01-07 05:00:00|6856.25|6856.25|7943.75|7943.75|8012.5|8012.5|6650|6650|47274600
915771600000|1999-01-08 05:00:00|9212.5|9212.5|8012.5|8012.5|9956.25|9956.25|7600|7600|66805000
916030800000|1999-01-11 05:00:00|9200|9200|9231.25|9231.25|9250|9250|8381.25|8381.25|38923000
916117200000|1999-01-12 05:00:00|9025|9025|8168.75|8168.75|9100|9100|7950|7950|24443200
916203600000|1999-01-13 05:00:00|6353.125|6353.125|7400|7400|8175|8175|6250|6250|29876400
916290000000|1999-01-14 05:00:00|7500|7500|6900|6900|7962.5|7962.5|6800|6800|20912400
916376400000|1999-01-15 05:00:00|7000|7000|7018.75|7018.75|7503.125|7503.125|6881.25|6881.25|20132600
916722000000|1999-01-19 05:00:00|7525|7525|6990.625|6990.625|7525|7525|6812.5|6812.5|11405400
916808400000|1999-01-20 05:00:00|6753.125|6753.125|5650|5650|6850|6850|5487.5|5487.5|30535200
916894800000|1999-01-21 05:00:00|5225|5225|5300|5300|5518.75|5518.75|4628.125|4628.125|47048200
916981200000|1999-01-22 05:00:00|4975|4975|6150|6150|6293.75|6293.75|4937.5|4937.5|43765800
917240400000|1999-01-25 05:00:00|6075|6075|5618.75|5618.75|6168.75|6168.75|5500|5500|27323800
917326800000|1999-01-26 05:00:00|5631.25|5631.25|5754.6875|5754.6875|6062.5|6062.5|5531.25|5531.25|24534800
917413200000|1999-01-27 05:00:00|6706.25|6706.25|6281.25|6281.25|6987.5|6987.5|6000|6000|35022600
917499600000|1999-01-28 05:00:00|6321.875|6321.875|6143.75|6143.75|6437.5|6437.5|6012.5|6012.5|23750600
917586000000|1999-01-29 05:00:00|6081.25|6081.25|5846.875|5846.875|6081.25|6081.25|5750|5750|16396000
917845200000|1999-02-01 05:00:00|5887.5|5887.5|5793.75|5793.75|6115.625|6115.625|5750|5750|12781000
917931600000|1999-02-02 05:00:00|5818.75|5818.75|5512.5|5512.5|5821.875|5821.875|5425|5425|13048600
918018000000|1999-02-03 05:00:00|5450|5450|6287.5|6287.5|6300|6300|5425|5425|18791000
918104400000|1999-02-04 05:00:00|6262.5|6262.5|5900|5900|6337.5|6337.5|5812.5|5812.5|11649600
918190800000|1999-02-05 05:00:00|5850|5850|5793.75|5793.75|6143.75|6143.75|5615.625|5615.625|8566000
918450000000|1999-02-08 05:00:00|5718.75|5718.75|5456.25|5456.25|5756.25|5756.25|5287.5|5287.5|12598200
918536400000|1999-02-09 05:00:00|5396.875|5396.875|5000|5000|5400|5400|4996.875|4996.875|12826000
918622800000|1999-02-10 05:00:00|4912.5|4912.5|4871.875|4871.875|5168.75|5168.75|4750|4750|13205000
918709200000|1999-02-11 05:00:00|5025|5025|5493.75|5493.75|5509.375|5509.375|4975|4975|13793000
918795600000|1999-02-12 05:00:00|5400|5400|5225|5225|5493.75|5493.75|5181.25|5181.25|7765400
919141200000|1999-02-16 05:00:00|5343.75|5343.75|4931.25|4931.25|5425|5425|4850|4850|7779800
919227600000|1999-02-17 05:00:00|4921.875|4921.875|4675|4675|5103.125|5103.125|4625|4625|9668600
919314000000|1999-02-18 05:00:00|4825|4825|4475|4475|4825|4825|4212.5|4212.5|21562600
919400400000|1999-02-19 05:00:00|4718.75|4718.75|5093.75|5093.75|5125|5125|4550|4550|26918200
919659600000|1999-02-22 05:00:00|5087.5|5087.5|5325|5325|5481.25|5481.25|4900|4900|19212200
919746000000|1999-02-23 05:00:00|5506.25|5506.25|5759.375|5759.375|5850|5850|5475|5475|21139200
919832400000|1999-02-24 05:00:00|5881.25|5881.25|5546.875|5546.875|6109.375|6109.375|5512.5|5512.5|24986400
919918800000|1999-02-25 05:00:00|5831.25|5831.25|6250|6250|6281.25|6281.25|5731.25|5731.25|36689800
920005200000|1999-02-26 05:00:00|6337.5|6337.5|6406.25|6406.25|6500|6500|6050|6050|25365400
920264400000|1999-03-01 05:00:00|6350|6350|6650|6650|6803.125|6803.125|6200|6200|19369000
920350800000|1999-03-02 05:00:00|6721.875|6721.875|6065.625|6065.625|6787.5|6787.5|6053.125|6053.125|16609400
920437200000|1999-03-03 05:00:00|6187.5|6187.5|6175|6175|6375|6375|6012.5|6012.5|15528800
920523600000|1999-03-04 05:00:00|6275|6275|6006.25|6006.25|6350|6350|5793.75|5793.75|17887400
920610000000|1999-03-05 05:00:00|6196.875|6196.875|6075|6075|6225|6225|5918.75|5918.75|12176200
920869200000|1999-03-08 05:00:00|6071.875|6071.875|6109.375|6109.375|6321.875|6321.875|5962.5|5962.5|10462600
920955600000|1999-03-09 05:00:00|6256.25|6256.25|6496.875|6496.875|6662.5|6662.5|6171.875|6171.875|16293400
921042000000|1999-03-10 05:00:00|6837.5|6837.5|6856.25|6856.25|6946.875|6946.875|6700|6700|14117600
921128400000|1999-03-11 05:00:00|6987.5|6987.5|6743.75|6743.75|7137.5|7137.5|6550|6550|16252200
921214800000|1999-03-12 05:00:00|6700|6700|6665.625|6665.625|6768.75|6768.75|6431.25|6431.25|9332600
921474000000|1999-03-15 05:00:00|6650|6650|6946.875|6946.875|6950|6950|6550|6550|7020800
921560400000|1999-03-16 05:00:00|6950|6950|6690.625|6690.625|7018.75|7018.75|6637.5|6637.5|7534400
921646800000|1999-03-17 05:00:00|6565.625|6565.625|6550|6550|6675|6675|6412.5|6412.5|7867400
921733200000|1999-03-18 05:00:00|6643.75|6643.75|6921.875|6921.875|7000|7000|6618.75|6618.75|12300200
921819600000|1999-03-19 05:00:00|7093.75|7093.75|6753.125|6753.125|7153.125|7153.125|6750|6750|10725200
922078800000|1999-03-22 05:00:00|6659.375|6659.375|6600|6600|6825|6825|6525|6525|6598400
922165200000|1999-03-23 05:00:00|6431.25|6431.25|5968.75|5968.75|6493.75|6493.75|5900|5900|11216800
922251600000|1999-03-24 05:00:00|5859.375|5859.375|6184.375|6184.375|6200|6200|5700|5700|11543800
922338000000|1999-03-25 05:00:00|6446.875|6446.875|6993.75|6993.75|7000|7000|6409.375|6409.375|16099800
922424400000|1999-03-26 05:00:00|7000|7000|6953.125|6953.125|7387.5|7387.5|6868.75|6868.75|24922000
922683600000|1999-03-29 05:00:00|7500|7500|7481.25|7481.25|7575|7575|7400|7400|18888000
922770000000|1999-03-30 05:00:00|7600|7600|8234.375|8234.375|8475|8475|7576.5625|7576.5625|26177400
922856400000|1999-03-31 05:00:00|8562.5|8562.5|8609.375|8609.375|8900|8900|8256.25|8256.25|22094200
922942800000|1999-04-01 05:00:00|8968.75|8968.75|8550|8550|9006.25|9006.25|8375|8375|11573200
923284800000|1999-04-05 04:00:00|8631.25|8631.25|9325|9325|9375|9375|8587.5|8587.5|15916800
923371200000|1999-04-06 04:00:00|9225|9225|9143.75|9143.75|9787.5|9787.5|8975|8975|14531600
923457600000|1999-04-07 04:00:00|9331.25|9331.25|8790.625|8790.625|9365.625|9365.625|8562.5|8562.5|13166600
923544000000|1999-04-08 04:00:00|8740.625|8740.625|8950|8950|9206.25|9206.25|8300|8300|11487800
923630400000|1999-04-09 04:00:00|8906.25|8906.25|9143.75|9143.75|9300|9300|8787.5|8787.5|6839000
923889600000|1999-04-12 04:00:00|8806.25|8806.25|9221.875|9221.875|9412.5|9412.5|8800|8800|8569200
923976000000|1999-04-13 04:00:00|9337.5|9337.5|8918.75|8918.75|9600|9600|8912.5|8912.5|8038800
924062400000|1999-04-14 04:00:00|9100|9100|8400|8400|9225|9225|8331.25|8331.25|9952800
924148800000|1999-04-15 04:00:00|8293.75|8293.75|8362.5|8362.5|8525|8525|7550|7550|16498400
924235200000|1999-04-16 04:00:00|9193.75|9193.75|9500|9500|9575|9575|9034.375|9034.375|31660200
924494400000|1999-04-19 04:00:00|9450|9450|7946.875|7946.875|9450|9450|7750|7750|28369800
924580800000|1999-04-20 04:00:00|7865.625|7865.625|8600|8600|8715.625|8715.625|7675|7675|20005000
924667200000|1999-04-21 04:00:00|8618.75|8618.75|8962.5|8962.5|9100|9100|8450|8450|11082000
924753600000|1999-04-22 04:00:00|9215.625|9215.625|9503.125|9503.125|9550|9550|8896.875|8896.875|12538200
924840000000|1999-04-23 04:00:00|9643.75|9643.75|10506.25|10506.25|10825|10825|9587.5|9587.5|31716800
925099200000|1999-04-26 04:00:00|10450|10450|10359.375|10359.375|10793.75|10793.75|10200|10200|13985000
925185600000|1999-04-27 04:00:00|10850|10850|10293.75|10293.75|11062.5|11062.5|10100|10100|17895400
925272000000|1999-04-28 04:00:00|10000|10000|9675|9675|10100|10100|9118.75|9118.75|19473800
925358400000|1999-04-29 04:00:00|8621.875|8621.875|8412.5|8412.5|9087.5|9087.5|8250|8250|42208400
925444800000|1999-04-30 04:00:00|8850|8850|8603.125|8603.125|9000|9000|8250|8250|17776400
925704000000|1999-05-03 04:00:00|8343.75|8343.75|7546.875|7546.875|8353.125|8353.125|7506.25|7506.25|26186400
925790400000|1999-05-04 04:00:00|7631.25|7631.25|7150|7150|8025|8025|7025|7025|21696400
925876800000|1999-05-05 04:00:00|7193.75|7193.75|7325|7325|7412.5|7412.5|6693.75|6693.75|27709800
925963200000|1999-05-06 04:00:00|7400|7400|6868.75|6868.75|7550|7550|6787.5|6787.5|18284400
926049600000|1999-05-07 04:00:00|7037.5|7037.5|6818.75|6818.75|7200|7200|6550|6550|16654000
926308800000|1999-05-10 04:00:00|6831.25|6831.25|7343.75|7343.75|7350|7350|6700|6700|14241200
926395200000|1999-05-11 04:00:00|7534.375|7534.375|7418.75|7418.75|7693.75|7693.75|7200|7200|13941400
926481600000|1999-05-12 04:00:00|7403.125|7403.125|7146.875|7146.875|7431.25|7431.25|7050|7050|7327400
926568000000|1999-05-13 04:00:00|7218.75|7218.75|6800|6800|7393.75|7393.75|6800|6800|11499000
926654400000|1999-05-14 04:00:00|6656.25|6656.25|6618.75|6618.75|6737.5|6737.5|6490.625|6490.625|11266800
926913600000|1999-05-17 04:00:00|6500|6500|6881.25|6881.25|6900|6900|6075|6075|20858200
927000000000|1999-05-18 04:00:00|6821.875|6821.875|6631.25|6631.25|6875|6875|6546.875|6546.875|12407800
927086400000|1999-05-19 04:00:00|6696.875|6696.875|6978.125|6978.125|6981.25|6981.25|6675|6675|12619200
927172800000|1999-05-20 04:00:00|6837.5|6837.5|6540.625|6540.625|6900|6900|6525|6525|6894000
927259200000|1999-05-21 04:00:00|6537.5|6537.5|6428.125|6428.125|6600|6600|6287.5|6287.5|8005600
927518400000|1999-05-24 04:00:00|6431.25|6431.25|5875|5875|6468.75|6468.75|5800|5800|14253800
927604800000|1999-05-25 04:00:00|5862.5|5862.5|5578.125|5578.125|6056.25|6056.25|5568.75|5568.75|15510200
927691200000|1999-05-26 04:00:00|5659.375|5659.375|6046.875|6046.875|6093.75|6093.75|5225|5225|21158600
927777600000|1999-05-27 04:00:00|5981.25|5981.25|5728.125|5728.125|6028.125|6028.125|5700|5700|13573400
927864000000|1999-05-28 04:00:00|5781.25|5781.25|5937.5|5937.5|6018.75|6018.75|5600|5600|9680200
928209600000|1999-06-01 04:00:00|5575|5575|5290.625|5290.625|5750|5750|5249.219|5249.219|20076400
928296000000|1999-06-02 04:00:00|5237.5|5237.5|5606.25|5606.25|5750|5750|4856.25|4856.25|36906400
928382400000|1999-06-03 04:00:00|5696.875|5696.875|5253.125|5253.125|5725|5725|5225|5225|17311600
928468800000|1999-06-04 04:00:00|5281.25|5281.25|5421.875|5421.875|5500|5500|5081.25|5081.25|19491800
928728000000|1999-06-07 04:00:00|5428.125|5428.125|5868.75|5868.75|5993.75|5993.75|5400|5400|16901400
928814400000|1999-06-08 04:00:00|6000|6000|5578.125|5578.125|6068.75|6068.75|5518.75|5518.75|13844400
928900800000|1999-06-09 04:00:00|5696.875|5696.875|5700|5700|5725|5725|5487.5|5487.5|8904200
928987200000|1999-06-10 04:00:00|5593.75|5593.75|5796.875|5796.875|5906.25|5906.25|5506.25|5506.25|12710600
929073600000|1999-06-11 04:00:00|5756.25|5756.25|5290.625|5290.625|5850|5850|5237.5|5237.5|13886600
929332800000|1999-06-14 04:00:00|5196.875|5196.875|4600|4600|5225|5225|4487.5|4487.5|20764600
929419200000|1999-06-15 04:00:00|4612.5|4612.5|4825|4825|4987.5|4987.5|4531.25|4531.25|18309400
929505600000|1999-06-16 04:00:00|5065.625|5065.625|5584.375|5584.375|5650|5650|5050|5050|21707200
929592000000|1999-06-17 04:00:00|5581.25|5581.25|5646.875|5646.875|5956.25|5956.25|5481.25|5481.25|19041400
929678400000|1999-06-18 04:00:00|5596.875|5596.875|5565.625|5565.625|5725|5725|5475|5475|7972000
929937600000|1999-06-21 04:00:00|5678.125|5678.125|6175|6175|6178.125|6178.125|5587.5|5587.5|16227200
930024000000|1999-06-22 04:00:00|6159.375|6159.375|5875|5875|6475|6475|5825|5825|16729400
930110400000|1999-06-23 04:00:00|5778.125|5778.125|5887.5|5887.5|6065.625|6065.625|5606.25|5606.25|16429800
930196800000|1999-06-24 04:00:00|5906.25|5906.25|5681.25|5681.25|5940.625|5940.625|5650|5650|8355200
930283200000|1999-06-25 04:00:00|5821.875|5821.875|5509.375|5509.375|5875|5875|5406.25|5406.25|9751800
930542400000|1999-06-28 04:00:00|5550|5550|5534.375|5534.375|5593.75|5593.75|5121.875|5121.875|16871800
930628800000|1999-06-29 04:00:00|5512.5|5512.5|5803.125|5803.125|5912.5|5912.5|5437.5|5437.5|15648000
930715200000|1999-06-30 04:00:00|5825|5825|6256.25|6256.25|6462.5|6462.5|5750|5750|16906200
930801600000|1999-07-01 04:00:00|6262.5|6262.5|6118.75|6118.75|6325|6325|5900|5900|14382800
930888000000|1999-07-02 04:00:00|6162.5|6162.5|6203.125|6203.125|6300|6300|6037.5|6037.5|7208400
931233600000|1999-07-06 04:00:00|6400|6400|6343.75|6343.75|6665.625|6665.625|6275|6275|14886200
931320000000|1999-07-07 04:00:00|6306.25|6306.25|6093.75|6093.75|6375|6375|6000|6000|9988000
931406400000|1999-07-08 04:00:00|6281.25|6281.25|6268.75|6268.75|6375|6375|6065.625|6065.625|10624400
931492800000|1999-07-09 04:00:00|6306.25|6306.25|6275|6275|6387.5|6387.5|6203.125|6203.125|5581800
931752000000|1999-07-12 04:00:00|6250|6250|5868.75|5868.75|6275|6275|5800|5800|10653200
931838400000|1999-07-13 04:00:00|5812.5|5812.5|6306.25|6306.25|6359.375|6359.375|5750|5750|20453400
931924800000|1999-07-14 04:00:00|6368.75|6368.75|6750|6750|6750|6750|6290.625|6290.625|19403600
932011200000|1999-07-15 04:00:00|6750|6750|6978.125|6978.125|7075|7075|6668.75|6668.75|22763000
932097600000|1999-07-16 04:00:00|6937.5|6937.5|6881.25|6881.25|7125|7125|6806.25|6806.25|10297400
932356800000|1999-07-19 04:00:00|6800|6800|6584.375|6584.375|6831.25|6831.25|6575|6575|9438400
932443200000|1999-07-20 04:00:00|6456.25|6456.25|6006.25|6006.25|6468.75|6468.75|6003.125|6003.125|17221800
932529600000|1999-07-21 04:00:00|6050|6050|6271.875|6271.875|6412.5|6412.5|6012.5|6012.5|17134400
932616000000|1999-07-22 04:00:00|5821.875|5821.875|5359.375|5359.375|5856.25|5856.25|5237.5|5237.5|57492800
932702400000|1999-07-23 04:00:00|5490.625|5490.625|5728.125|5728.125|5737.5|5737.5|5159.375|5159.375|30075200
932961600000|1999-07-26 04:00:00|5521.875|5521.875|5296.875|5296.875|5775|5775|5250|5250|30627600
933048000000|1999-07-27 04:00:00|5450|5450|5050|5050|5518.75|5518.75|5006.25|5006.25|23769800
933134400000|1999-07-28 04:00:00|5099.219|5099.219|5287.5|5287.5|5306.25|5306.25|4981.25|4981.25|25783600
933220800000|1999-07-29 04:00:00|5118.75|5118.75|5078.125|5078.125|5218.75|5218.75|5000|5000|18748000
933307200000|1999-07-30 04:00:00|5106.25|5106.25|5003.125|5003.125|5137.5|5137.5|4875|4875|12057000
933566400000|1999-08-02 04:00:00|4918.75|4918.75|4700|4700|5106.25|5106.25|4696.875|4696.875|16967800
933652800000|1999-08-03 04:00:00|4850|4850|4743.75|4743.75|4850|4850|4481.25|4481.25|29139000
933739200000|1999-08-04 04:00:00|4687.5|4687.5|4421.875|4421.875|4818.75|4818.75|4400|4400|22411400
933825600000|1999-08-05 04:00:00|4378.125|4378.125|4862.5|4862.5|4900|4900|4100|4100|37517000
933912000000|1999-08-06 04:00:00|4831.25|4831.25|4478.125|4478.125|4975|4975|4462.5|4462.5|21218800
934171200000|1999-08-09 04:00:00|4575|4575|4275|4275|4575|4575|4228.125|4228.125|13041400
934257600000|1999-08-10 04:00:00|4268.75|4268.75|4550|4550|4609.375|4609.375|4100|4100|23195000
934344000000|1999-08-11 04:00:00|4618.75|4618.75|4546.875|4546.875|4762.5|4762.5|4259.375|4259.375|25655000
934430400000|1999-08-12 04:00:00|4550|4550|4587.5|4587.5|4787.5|4787.5|4468.75|4468.75|13140800
934516800000|1999-08-13 04:00:00|4750|4750|4871.875|4871.875|4871.875|4871.875|4706.25|4706.25|10784800
934776000000|1999-08-16 04:00:00|4912.5|4912.5|4915.625|4915.625|5043.75|5043.75|4775|4775|12753200
934862400000|1999-08-17 04:00:00|5025|5025|5462.5|5462.5|5475|5475|4993.75|4993.75|23668800
934948800000|1999-08-18 04:00:00|5756.25|5756.25|5656.25|5656.25|5875|5875|5625|5625|28415400
935035200000|1999-08-19 04:00:00|5537.5|5537.5|5306.25|5306.25|5559.375|5559.375|5256.25|5256.25|18285000
935121600000|1999-08-20 04:00:00|5312.5|5312.5|5671.875|5671.875|5678.125|5678.125|5256.25|5256.25|14281200
935380800000|1999-08-23 04:00:00|5796.875|5796.875|5918.75|5918.75|6025|6025|5787.5|5787.5|19206000
935467200000|1999-08-24 04:00:00|5800|5800|6003.125|6003.125|6275|6275|5796.875|5796.875|25010000
935553600000|1999-08-25 04:00:00|6140.625|6140.625|6643.75|6643.75|6650|6650|6075|6075|20941400
935640000000|1999-08-26 04:00:00|6650|6650|6428.125|6428.125|6778.125|6778.125|6375|6375|19244200
935726400000|1999-08-27 04:00:00|6525|6525|6425|6425|6526.5625|6526.5625|6250|6250|12922800
935985600000|1999-08-30 04:00:00|6378.125|6378.125|5962.5|5962.5|6500|6500|5893.75|5893.75|18494400
936072000000|1999-08-31 04:00:00|5918.75|5918.75|6218.75|6218.75|6234.375|6234.375|5609.375|5609.375|32792400
936158400000|1999-09-01 04:00:00|6350|6350|5953.125|5953.125|6350|6350|5875|5875|21961600
936244800000|1999-09-02 04:00:00|5750|5750|6006.25|6006.25|6193.75|6193.75|5737.5|5737.5|16853400
936331200000|1999-09-03 04:00:00|6362.5|6362.5|6243.75|6243.75|6400|6400|6062.5|6062.5|16445500
936676800000|1999-09-07 04:00:00|6381.25|6381.25|6293.75|6293.75|6437.5|6437.5|6212.5|6212.5|9012000
936763200000|1999-09-08 04:00:00|6200|6200|6143.75|6143.75|6325|6325|6093.75|6093.75|6976400
936849600000|1999-09-09 04:00:00|6350|6350|6362.5|6362.5|6443.75|6443.75|6237.5|6237.5|9183200
936936000000|1999-09-10 04:00:00|6593.75|6593.75|6650|6650|6800|6800|6487.5|6487.5|12420900
937195200000|1999-09-13 04:00:00|6562.5|6562.5|6331.25|6331.25|6600|6600|6250|6250|7747600
937281600000|1999-09-14 04:00:00|6275|6275|6600|6600|6643.75|6643.75|6275|6275|8782800
937368000000|1999-09-15 04:00:00|6775|6775|6556.25|6556.25|6793.75|6793.75|6500|6500|7817300
937454400000|1999-09-16 04:00:00|6493.75|6493.75|6525|6525|6581.25|6581.25|6275|6275|7058900
937540800000|1999-09-17 04:00:00|6562.5|6562.5|6381.25|6381.25|6600|6600|6275|6275|7239500
937800000000|1999-09-20 04:00:00|6368.75|6368.75|6275|6275|6500|6500|6268.75|6268.75|5957100
937886400000|1999-09-21 04:00:00|6162.5|6162.5|6225|6225|6393.75|6393.75|6100|6100|8232500
937972800000|1999-09-22 04:00:00|6287.5|6287.5|6600|6600|6650|6650|6068.75|6068.75|10037500
938059200000|1999-09-23 04:00:00|6700|6700|6225|6225|6875|6875|6123.438|6123.438|14436700
938145600000|1999-09-24 04:00:00|6200|6200|6500|6500|6600|6600|6150|6150|10972500
938404800000|1999-09-27 04:00:00|6618.75|6618.75|6256.25|6256.25|6787.5|6787.5|6187.5|6187.5|14383100
938491200000|1999-09-28 04:00:00|6250|6250|6587.5|6587.5|6650|6650|6112.5|6112.5|15768800
938577600000|1999-09-29 04:00:00|6650|6650|8075|8075|8500|8500|6575|6575|79374400
938664000000|1999-09-30 04:00:00|7981.25|7981.25|7993.75|7993.75|8150|8150|7625|7625|31048100
938750400000|1999-10-01 04:00:00|7700|7700|7725|7725|7925|7925|7665.625|7665.625|10430300
939009600000|1999-10-04 04:00:00|7943.75|7943.75|7706.25|7706.25|7975|7975|7575|7575|9757400
939096000000|1999-10-05 04:00:00|7712.5|7712.5|7843.75|7843.75|7975|7975|7475|7475|16420100
939182400000|1999-10-06 04:00:00|7956.25|7956.25|8243.75|8243.75|8362.5|8362.5|7950|7950|15532200
939268800000|1999-10-07 04:00:00|8562.5|8562.5|8731.25|8731.25|9000|9000|8350|8350|24609400
939355200000|1999-10-08 04:00:00|8687.5|8687.5|8925|8925|8950|8950|8443.75|8443.75|11458700
939614400000|1999-10-11 04:00:00|8912.5|8912.5|8837.5|8837.5|8937.5|8937.5|8675|8675|6692400
939700800000|1999-10-12 04:00:00|8768.75|8768.75|8493.75|8493.75|8850|8850|8487.5|8487.5|7231400
939787200000|1999-10-13 04:00:00|8250|8250|7993.75|7993.75|8500|8500|7956.25|7956.25|11561800
939873600000|1999-10-14 04:00:00|8050|8050|7959.375|7959.375|8337.5|8337.5|7843.75|7843.75|12713000
939960000000|1999-10-15 04:00:00|7587.5|7587.5|7506.25|7506.25|7706.25|7706.25|7393.75|7393.75|12186900
940219200000|1999-10-18 04:00:00|7506.25|7506.25|7406.25|7406.25|7650|7650|7106.25|7106.25|10793800
940305600000|1999-10-19 04:00:00|7762.5|7762.5|7662.5|7662.5|7825|7825|7562.5|7562.5|7780000
940392000000|1999-10-20 04:00:00|7831.25|7831.25|8050|8050|8062.5|8062.5|7634.375|7634.375|7735500
940478400000|1999-10-21 04:00:00|7793.75|7793.75|8075|8075|8281.25|8281.25|7706.25|7706.25|8961000
940564800000|1999-10-22 04:00:00|8143.75|8143.75|7862.5|7862.5|8362.5|8362.5|7800|7800|7304800
940824000000|1999-10-25 04:00:00|7900|7900|8275|8275|8300|8300|7793.75|7793.75|7180900
940910400000|1999-10-26 04:00:00|8312.5|8312.5|8125|8125|8431.25|8431.25|8012.5|8012.5|7707600
940996800000|1999-10-27 04:00:00|7937.5|7937.5|7593.75|7593.75|7937.5|7937.5|7481.25|7481.25|12838200
941083200000|1999-10-28 04:00:00|6950|6950|7100|7100|7312.5|7312.5|6587.5|6587.5|35725900
941169600000|1999-10-29 04:00:00|7275|7275|7062.5|7062.5|7281.25|7281.25|6925|6925|9688800
941432400000|1999-11-01 05:00:00|6806.25|6806.25|6912.5|6912.5|7187.5|7187.5|6631.25|6631.25|12824100
941518800000|1999-11-02 05:00:00|6975|6975|6643.75|6643.75|7000|7000|6506.25|6506.25|13242300
941605200000|1999-11-03 05:00:00|6818.75|6818.75|6581.25|6581.25|6850|6850|6500|6500|10772100
941691600000|1999-11-04 05:00:00|6718.75|6718.75|6306.25|6306.25|6718.75|6718.75|6100|6100|16759200
941778000000|1999-11-05 05:00:00|6475|6475|6493.75|6493.75|6550|6550|6225|6225|11091400
942037200000|1999-11-08 05:00:00|6481.25|6481.25|7800|7800|8000|8000|6350|6350|32345400
942123600000|1999-11-09 05:00:00|8200|8200|7081.25|7081.25|8306.25|8306.25|7000|7000|26509100
942210000000|1999-11-10 05:00:00|7156.25|7156.25|7200|7200|7500|7500|7012.5|7012.5|11506700
942296400000|1999-11-11 05:00:00|7475|7475|7300|7300|7662.5|7662.5|7137.5|7137.5|9293900
942382800000|1999-11-12 05:00:00|7375|7375|7493.75|7493.75|7500|7500|7081.25|7081.25|10319600
942642000000|1999-11-15 05:00:00|7562.5|7562.5|7350|7350|7600|7600|7331.25|7331.25|6437200
942728400000|1999-11-16 05:00:00|7425|7425|7893.75|7893.75|7962.5|7962.5|7375|7375|15238600
942814800000|1999-11-17 05:00:00|7793.75|7793.75|7650|7650|8000|8000|7543.75|7543.75|6657400
942901200000|1999-11-18 05:00:00|7675|7675|7793.75|7793.75|7818.75|7818.75|7525|7525|5810400
942987600000|1999-11-19 05:00:00|7787.5|7787.5|7793.75|7793.75|7812.5|7812.5|7606.25|7606.25|5760600
943246800000|1999-11-22 05:00:00|7787.5|7787.5|8050|8050|8250|8250|7600|7600|10752700
943333200000|1999-11-23 05:00:00|8037.5|8037.5|8175|8175|8562.5|8562.5|7625|7625|18332500
943419600000|1999-11-24 05:00:00|8425|8425|8725|8725|8775|8775|8325|8325|14483100
943592400000|1999-11-26 05:00:00|9106.25|9106.25|9312.5|9312.5|9512.5|9512.5|9050|9050|11496000
943851600000|1999-11-29 05:00:00|9550|9550|9043.75|9043.75|9687.5|9687.5|9012.5|9012.5|18054100
943938000000|1999-11-30 05:00:00|8826.563|8826.563|8506.25|8506.25|8887.5|8887.5|8381.25|8381.25|13465500
944024400000|1999-12-01 05:00:00|8725|8725|8500|8500|8787.5|8787.5|8196.875|8196.875|10663600
944110800000|1999-12-02 05:00:00|8600|8600|8906.25|8906.25|9131.25|9131.25|8562.5|8562.5|9538700
944197200000|1999-12-03 05:00:00|9250|9250|8656.25|8656.25|9337.5|9337.5|8606.25|8606.25|11151200
944456400000|1999-12-06 05:00:00|8687.5|8687.5|8775|8775|8987.5|8987.5|8468.75|8468.75|9199200
944542800000|1999-12-07 05:00:00|8800|8800|8606.25|8606.25|8800|8800|8437.5|8437.5|6727100
944629200000|1999-12-08 05:00:00|8681.25|8681.25|8856.25|8856.25|9300|9300|8600|8600|12867300
944715600000|1999-12-09 05:00:00|9550|9550|10362.5|10362.5|11300|11300|9343.75|9343.75|41364600
944802000000|1999-12-10 05:00:00|11193.75|11193.75|10668.75|10668.75|11200|11200|10443.75|10443.75|14929000
945061200000|1999-12-13 05:00:00|10662.5|10662.5|10250|10250|10662.5|10662.5|10150|10150|8653700
945147600000|1999-12-14 05:00:00|10375|10375|9562.5|9562.5|10400|10400|9356.25|9356.25|10107900
945234000000|1999-12-15 05:00:00|9287.5|9287.5|9650|9650|9943.75|9943.75|9100|9100|10133500
945320400000|1999-12-16 05:00:00|9825|9825|9487.5|9487.5|9875|9875|9350|9350|7004400
945406800000|1999-12-17 05:00:00|9718.75|9718.75|9406.25|9406.25|9762.5|9762.5|9381.25|9381.25|5955900
945666000000|1999-12-20 05:00:00|9775|9775|9700|9700|10200|10200|9506.25|9506.25|10555400
945752400000|1999-12-21 05:00:00|9656.25|9656.25|9987.5|9987.5|10043.75|10043.75|9550|9550|9509500
945838800000|1999-12-22 05:00:00|10056.25|10056.25|9768.75|9768.75|10056.25|10056.25|9550|9550|5921000
945925200000|1999-12-23 05:00:00|9800|9800|9000|9000|9900|9900|8906.25|8906.25|12914600
946270800000|1999-12-27 05:00:00|8775|8775|8112.5|8112.5|8825|8825|8000|8000|16523800
946357200000|1999-12-28 05:00:00|8306.25|8306.25|8231.25|8231.25|8650|8650|8156.25|8156.25|10304300
946443600000|1999-12-29 05:00:00|8343.75|8343.75|8350|8350|8537.5|8537.5|8262.5|8262.5|5913000
946530000000|1999-12-30 05:00:00|8462.5|8462.5|7906.25|7906.25|8512.5|8512.5|7850|7850|9256600
946616400000|1999-12-31 05:00:00|7931.25|7931.25|7612.5|7612.5|7937.5|7937.5|7600|7600|7270700
946875600000|2000-01-03 05:00:00|8150|8150|8937.5|8937.5|8956.25|8956.25|7904.688|7904.688|16128700
946962000000|2000-01-04 05:00:00|8537.5|8537.5|8193.75|8193.75|9150|9150|8175|8175|17479300
947048400000|2000-01-05 05:00:00|7050|7050|6975|6975|7512.5|7512.5|6800|6800|38458100
947134800000|2000-01-06 05:00:00|7131.25|7131.25|6556.25|6556.25|7268.75|7268.75|6400|6400|18755000
947221200000|2000-01-07 05:00:00|6700|6700|6956.25|6956.25|7050|7050|6618.75|6618.75|10505400
947480400000|2000-01-10 05:00:00|7256.25|7256.25|6918.75|6918.75|7262.5|7262.5|6556.25|6556.25|14758400
947566800000|2000-01-11 05:00:00|6687.5|6687.5|6675|6675|7000|7000|6500|6500|10533600
947653200000|2000-01-12 05:00:00|6787.5|6787.5|6356.25|6356.25|6800|6800|6300|6300|10805000
947739600000|2000-01-13 05:00:00|6493.75|6493.75|6593.75|6593.75|6718.75|6718.75|6312.5|6312.5|10448100
947826000000|2000-01-14 05:00:00|6675|6675|6425|6425|6862.5|6862.5|6400|6400|6854100
948171600000|2000-01-18 05:00:00|6343.75|6343.75|6412.5|6412.5|6518.75|6518.75|6300|6300|5384900
948258000000|2000-01-19 05:00:00|6412.5|6412.5|6681.25|6681.25|6750|6750|6300|6300|8245500
948344400000|2000-01-20 05:00:00|6693.75|6693.75|6475|6475|6700|6700|6393.75|6393.75|5978000
948430800000|2000-01-21 05:00:00|6462.5|6462.5|6206.25|6206.25|6462.5|6462.5|6000|6000|11461900
948690000000|2000-01-24 05:00:00|6756.25|6756.25|7012.5|7012.5|7337.5|7337.5|6750|6750|29172300
948776400000|2000-01-25 05:00:00|7000|7000|6925|6925|7125|7125|6600|6600|9434400
948862800000|2000-01-26 05:00:00|6862.5|6862.5|6481.25|6481.25|7000|7000|6475|6475|6558000
948949200000|2000-01-27 05:00:00|6518.75|6518.75|6693.75|6693.75|6775|6775|6462.5|6462.5|6784100
949035600000|2000-01-28 05:00:00|6500|6500|6168.75|6168.75|6643.75|6643.75|6000|6000|13777900
949294800000|2000-01-31 05:00:00|6037.5|6037.5|6456.25|6456.25|6475|6475|5843.75|5843.75|10697900
949381200000|2000-02-01 05:00:00|6750|6750|6743.75|6743.75|7062.5|7062.5|6437.5|6437.5|13404600
949467600000|2000-02-02 05:00:00|6793.75|6793.75|6943.75|6943.75|7225|7225|6775|6775|14025900
949554000000|2000-02-03 05:00:00|8112.5|8112.5|8418.75|8418.75|8593.75|8593.75|7737.5|7737.5|43750000
949640400000|2000-02-04 05:00:00|8275|8275|7856.25|7856.25|8275|8275|7787.5|7787.5|11023000
949899600000|2000-02-07 05:00:00|7618.75|7618.75|7500|7500|7687.5|7687.5|7312.5|7312.5|10129000
949986000000|2000-02-08 05:00:00|7400|7400|8312.5|8312.5|8400|8400|7343.75|7343.75|19473800
950072400000|2000-02-09 05:00:00|8054.688|8054.688|8025|8025|8373.438|8373.438|8001.563|8001.563|9581200
950158800000|2000-02-10 05:00:00|7850|7850|7618.75|7618.75|7987.5|7987.5|7550|7550|9979600
950245200000|2000-02-11 05:00:00|7712.5|7712.5|7618.75|7618.75|7912.5|7912.5|7550|7550|8309000
950504400000|2000-02-14 05:00:00|7568.75|7568.75|7443.75|7443.75|7575|7575|7356.25|7356.25|5169700
950590800000|2000-02-15 05:00:00|7343.75|7343.75|7381.25|7381.25|7618.75|7618.75|7062.5|7062.5|6424500
950677200000|2000-02-16 05:00:00|7275|7275|7068.75|7068.75|7343.75|7343.75|7062.5|7062.5|4260200
950763600000|2000-02-17 05:00:00|7125|7125|6900|6900|7131.25|7131.25|6800|6800|6129600
950850000000|2000-02-18 05:00:00|6843.75|6843.75|6475|6475|6900|6900|6387.5|6387.5|8726400
951195600000|2000-02-22 05:00:00|6493.75|6493.75|6356.25|6356.25|6650|6650|6306.25|6306.25|5685800
951282000000|2000-02-23 05:00:00|6487.5|6487.5|7043.75|7043.75|7175|7175|6468.75|6468.75|8441200
951368400000|2000-02-24 05:00:00|7056.25|7056.25|6843.75|6843.75|7137.5|7137.5|6562.5|6562.5|5870300
951454800000|2000-02-25 05:00:00|6743.75|6743.75|6912.5|6912.5|6937.5|6937.5|6518.75|6518.75|4870500
951714000000|2000-02-28 05:00:00|6656.25|6656.25|6575|6575|6718.75|6718.75|6412.5|6412.5|5057700
951800400000|2000-02-29 05:00:00|6600|6600|6887.5|6887.5|6896.875|6896.875|6587.5|6587.5|7148500
951886800000|2000-03-01 05:00:00|6762.5|6762.5|6587.5|6587.5|6850|6850|6500|6500|5576700
951973200000|2000-03-02 05:00:00|6493.75|6493.75|6256.25|6256.25|6500|6500|6218.75|6218.75|7980100
952059600000|2000-03-03 05:00:00|6325|6325|6250|6250|6475|6475|6206.25|6206.25|6059500
952318800000|2000-03-06 05:00:00|6287.5|6287.5|6393.75|6393.75|6725|6725|6281.25|6281.25|7665800
952405200000|2000-03-07 05:00:00|6487.5|6487.5|6350|6350|6581.25|6581.25|6212.5|6212.5|4178800
952491600000|2000-03-08 05:00:00|6325|6325|6368.75|6368.75|6475|6475|6056.25|6056.25|5940700
952578000000|2000-03-09 05:00:00|6300|6300|6881.25|6881.25|6900|6900|6218.75|6218.75|8312500
952664400000|2000-03-10 05:00:00|6725|6725|6687.5|6687.5|6853.125|6853.125|6500|6500|3713500
952923600000|2000-03-13 05:00:00|6400|6400|6531.25|6531.25|6662.5|6662.5|6300|6300|5634300
953010000000|2000-03-14 05:00:00|6606.25|6606.25|6562.5|6562.5|6693.75|6693.75|6337.5|6337.5|4805300
953096400000|2000-03-15 05:00:00|6475|6475|6375|6375|6512.5|6512.5|6200|6200|6082700
953182800000|2000-03-16 05:00:00|6225|6225|6625|6625|6637.5|6637.5|6000|6000|9703100
953269200000|2000-03-17 05:00:00|6606.25|6606.25|6481.25|6481.25|6637.5|6637.5|6450|6450|5298500
953528400000|2000-03-20 05:00:00|6350|6350|6418.75|6418.75|6450|6450|6237.5|6237.5|5813500
953614800000|2000-03-21 05:00:00|6512.5|6512.5|7237.5|7237.5|7300|7300|6225|6225|17082900
953701200000|2000-03-22 05:00:00|7087.5|7087.5|7068.75|7068.75|7400|7400|6925|6925|11566400
953787600000|2000-03-23 05:00:00|6950|6950|6768.75|6768.75|7093.75|7093.75|6750|6750|5442100
953874000000|2000-03-24 05:00:00|7462.5|7462.5|7268.75|7268.75|7525|7525|7131.25|7131.25|9746000
954133200000|2000-03-27 05:00:00|7225|7225|7312.5|7312.5|7512.5|7512.5|7175|7175|4748600
954219600000|2000-03-28 05:00:00|7237.5|7237.5|7012.5|7012.5|7275|7275|6946.875|6946.875|5197600
954306000000|2000-03-29 05:00:00|6950|6950|6625|6625|6987.5|6987.5|6500|6500|5886600
954392400000|2000-03-30 05:00:00|6450|6450|6650|6650|6737.5|6737.5|6400|6400|5034000
954478800000|2000-03-31 05:00:00|6675|6675|6700|6700|6712.5|6712.5|6300|6300|5115500
954734400000|2000-04-03 04:00:00|6543.75|6543.75|6356.25|6356.25|6568.75|6568.75|6200|6200|4865400
954820800000|2000-04-04 04:00:00|6287.5|6287.5|6393.75|6393.75|6543.75|6543.75|5575|5575|14318000
954907200000|2000-04-05 04:00:00|6175|6175|6218.75|6218.75|6493.75|6493.75|6050|6050|4900000
954993600000|2000-04-06 04:00:00|6343.75|6343.75|6425|6425|6550|6550|6187.5|6187.5|6032700
955080000000|2000-04-07 04:00:00|6512.5|6512.5|6756.25|6756.25|6862.5|6862.5|6412.5|6412.5|6052900
955339200000|2000-04-10 04:00:00|6725|6725|6337.5|6337.5|6843.75|6843.75|6325|6325|4523600
955425600000|2000-04-11 04:00:00|6250|6250|6337.5|6337.5|6600|6600|6125|6125|4706600
955512000000|2000-04-12 04:00:00|6400|6400|5637.5|5637.5|6437.5|6437.5|5625|5625|8697000
955598400000|2000-04-13 04:00:00|5787.5|5787.5|4800|4800|5875|5875|4793.75|4793.75|10679000
955684800000|2000-04-14 04:00:00|4787.5|4787.5|4687.5|4687.5|5237.5|5237.5|4081.25|4081.25|20075900
955944000000|2000-04-17 04:00:00|4525|4525|4706.25|4706.25|5200|5200|4462.5|4462.5|12181100
956030400000|2000-04-18 04:00:00|4762.5|4762.5|5493.75|5493.75|5625|5625|4712.5|4712.5|10737000
956116800000|2000-04-19 04:00:00|5531.25|5531.25|5343.75|5343.75|5531.25|5531.25|5168.75|5168.75|5373800
956203200000|2000-04-20 04:00:00|5337.5|5337.5|5237.5|5237.5|5368.75|5368.75|4987.5|4987.5|4925300
956548800000|2000-04-24 04:00:00|4937.5|4937.5|4981.25|4981.25|5156.25|5156.25|4487.5|4487.5|6693300
956635200000|2000-04-25 04:00:00|5181.25|5181.25|5243.75|5243.75|5412.5|5412.5|5025|5025|7150400
956721600000|2000-04-26 04:00:00|5331.25|5331.25|5350|5350|5743.75|5743.75|5245.313|5245.313|12006400
956808000000|2000-04-27 04:00:00|4931.25|4931.25|5287.5|5287.5|5525|5525|4850|4850|11266000
956894400000|2000-04-28 04:00:00|5400|5400|5518.75|5518.75|5562.5|5562.5|5312.5|5312.5|6833800
957153600000|2000-05-01 04:00:00|5600|5600|5993.75|5993.75|6031.25|6031.25|5525|5525|8578500
957240000000|2000-05-02 04:00:00|5918.75|5918.75|5612.5|5612.5|6000|6000|5587.5|5587.5|7427900
957326400000|2000-05-03 04:00:00|5525|5525|5412.5|5412.5|5656.25|5656.25|5300|5300|5424800
957412800000|2000-05-04 04:00:00|5425|5425|5506.25|5506.25|5650|5650|5312.5|5312.5|4725200
957499200000|2000-05-05 04:00:00|5462.5|5462.5|5850|5850|5862.5|5862.5|5412.5|5412.5|4062100
957758400000|2000-05-08 04:00:00|5681.25|5681.25|5601.563|5601.563|5925|5925|5543.75|5543.75|3950000
957844800000|2000-05-09 04:00:00|5650|5650|5625|5625|5775|5775|5300|5300|4551800
957931200000|2000-05-10 04:00:00|5453.125|5453.125|5331.25|5331.25|5537.5|5537.5|4900|4900|8711500
958017600000|2000-05-11 04:00:00|5393.75|5393.75|5487.5|5487.5|5575|5575|5093.75|5093.75|5580800
958104000000|2000-05-12 04:00:00|5468.75|5468.75|5375|5375|5650|5650|5312.5|5312.5|3969600
958363200000|2000-05-15 04:00:00|5362.5|5362.5|5606.25|5606.25|5650|5650|5087.5|5087.5|4125400
958449600000|2000-05-16 04:00:00|5712.5|5712.5|5906.25|5906.25|5987.5|5987.5|5600|5600|6432200
958536000000|2000-05-17 04:00:00|5718.75|5718.75|6100|6100|6237.5|6237.5|5700|5700|6998600
958622400000|2000-05-18 04:00:00|6037.5|6037.5|5537.5|5537.5|6087.5|6087.5|5512.5|5512.5|4727000
958708800000|2000-05-19 04:00:00|5462.5|5462.5|5262.5|5262.5|5575|5575|5225|5225|4610900
958968000000|2000-05-22 04:00:00|5300|5300|5187.5|5187.5|5312.5|5312.5|4687.5|4687.5|8274200
959054400000|2000-05-23 04:00:00|5050|5050|4668.75|4668.75|5187.5|5187.5|4650|4650|5837200
959140800000|2000-05-24 04:00:00|4643.75|4643.75|4856.25|4856.25|4975|4975|4043.75|4043.75|11666600
959227200000|2000-05-25 04:00:00|4950|4950|4550|4550|5000|5000|4550|4550|4919500
959313600000|2000-05-26 04:00:00|4625|4625|4650|4650|4775|4775|4400|4400|3621000
959659200000|2000-05-30 04:00:00|4731.25|4731.25|5175|5175|5187.5|5187.5|4731.25|4731.25|5613200
959745600000|2000-05-31 04:00:00|5075|5075|4831.25|4831.25|5225|5225|4812.5|4812.5|6882000
959832000000|2000-06-01 04:00:00|4887.5|4887.5|5018.75|5018.75|5112.5|5112.5|4637.5|4637.5|7622200
959918400000|2000-06-02 04:00:00|5237.5|5237.5|5787.5|5787.5|5812.5|5812.5|5225|5225|8322500
960177600000|2000-06-05 04:00:00|5503.125|5503.125|5450|5450|5625|5625|5250|5250|6813200
960264000000|2000-06-06 04:00:00|5400|5400|5056.25|5056.25|5456.25|5456.25|5025|5025|4853100
960350400000|2000-06-07 04:00:00|5187.5|5187.5|5181.25|5181.25|5218.75|5218.75|5012.5|5012.5|3841200
960436800000|2000-06-08 04:00:00|5256.25|5256.25|5187.5|5187.5|5343.75|5343.75|5162.5|5162.5|3040300
960523200000|2000-06-09 04:00:00|5193.75|5193.75|5218.75|5218.75|5325|5325|5187.5|5187.5|1922300
960782400000|2000-06-12 04:00:00|5218.75|5218.75|4843.75|4843.75|5218.75|5218.75|4700|4700|3986000
960868800000|2000-06-13 04:00:00|4818.75|4818.75|4900|4900|4950|4950|4625|4625|4788500
960955200000|2000-06-14 04:00:00|4931.25|4931.25|4643.75|4643.75|4987.5|4987.5|4600|4600|5020500
961041600000|2000-06-15 04:00:00|4700|4700|4631.25|4631.25|4793.75|4793.75|4531.25|4531.25|3554700
961128000000|2000-06-16 04:00:00|4725|4725|4600|4600|4743.75|4743.75|4537.5|4537.5|3070900
961387200000|2000-06-19 04:00:00|4550|4550|4531.25|4531.25|4587.5|4587.5|4350|4350|5151500
961473600000|2000-06-20 04:00:00|4587.5|4587.5|4612.5|4612.5|4862.5|4862.5|4512.5|4512.5|6199100
961560000000|2000-06-21 04:00:00|4543.75|4543.75|4606.25|4606.25|4693.75|4693.75|4506.25|4506.25|3573300
961646400000|2000-06-22 04:00:00|4618.75|4618.75|4200|4200|4643.75|4643.75|4162.5|4162.5|10516100
961732800000|2000-06-23 04:00:00|3662.5|3662.5|3387.5|3387.5|3700|3700|3246.875|3246.875|51838200
961992000000|2000-06-26 04:00:00|3531.25|3531.25|3393.75|3393.75|3532.813|3532.813|3281.25|3281.25|21076400
962078400000|2000-06-27 04:00:00|3375|3375|3650|3650|3850|3850|3350|3350|17638200
962164800000|2000-06-28 04:00:00|3687.5|3687.5|3787.5|3787.5|3993.75|3993.75|3612.5|3612.5|14874300
962251200000|2000-06-29 04:00:00|3712.5|3712.5|3712.5|3712.5|3850|3850|3612.5|3612.5|8986500
962337600000|2000-06-30 04:00:00|3700|3700|3631.25|3631.25|3725|3725|3550|3550|6451900
962596800000|2000-07-03 04:00:00|3668.75|3668.75|3700|3700|3750|3750|3650|3650|1762400
962769600000|2000-07-05 04:00:00|3700|3700|3650|3650|3850|3850|3637.5|3637.5|4213600
962856000000|2000-07-06 04:00:00|3687.5|3687.5|3606.25|3606.25|3737.5|3737.5|3475|3475|6767100
962942400000|2000-07-07 04:00:00|3612.5|3612.5|3612.5|3612.5|3700|3700|3525|3525|3870600
963201600000|2000-07-10 04:00:00|3637.5|3637.5|3506.25|3506.25|3637.5|3637.5|3500|3500|4240600
963288000000|2000-07-11 04:00:00|3518.75|3518.75|3312.5|3312.5|3525|3525|3262.5|3262.5|9896500
963374400000|2000-07-12 04:00:00|3543.75|3543.75|3506.25|3506.25|3612.5|3612.5|3425|3425|11265900
963460800000|2000-07-13 04:00:00|3562.5|3562.5|3500|3500|3600|3600|3487.5|3487.5|8597500
963547200000|2000-07-14 04:00:00|3637.5|3637.5|4250|4250|4320.313|4320.313|3631.25|3631.25|22436100
963806400000|2000-07-17 04:00:00|4287.5|4287.5|4112.5|4112.5|4393.75|4393.75|4025|4025|6530000
963892800000|2000-07-18 04:00:00|4012.5|4012.5|4175|4175|4362.5|4362.5|3950|3950|7958400
963979200000|2000-07-19 04:00:00|4150|4150|4087.5|4087.5|4156.25|4156.25|3900|3900|4743700
964065600000|2000-07-20 04:00:00|4093.75|4093.75|4031.25|4031.25|4337.5|4337.5|3950|3950|6945700
964152000000|2000-07-21 04:00:00|4043.75|4043.75|4112.5|4112.5|4250|4250|4043.75|4043.75|4712900
964411200000|2000-07-24 04:00:00|4106.25|4106.25|3875|3875|4137.5|4137.5|3806.25|3806.25|5778200
964497600000|2000-07-25 04:00:00|3675|3675|3762.5|3762.5|3875|3875|3325|3325|27752500
964584000000|2000-07-26 04:00:00|3506.25|3506.25|3606.25|3606.25|3671.875|3671.875|3406.25|3406.25|15547800
964670400000|2000-07-27 04:00:00|3143.75|3143.75|3137.5|3137.5|3200|3200|2975|2975|23579300
964756800000|2000-07-28 04:00:00|3143.75|3143.75|3000|3000|3212.5|3212.5|2900|2900|12447000
965016000000|2000-07-31 04:00:00|3006.25|3006.25|3012.5|3012.5|3025|3025|2787.5|2787.5|9478800
965102400000|2000-08-01 04:00:00|3062.5|3062.5|3025|3025|3225|3225|3025|3025|8156400
965188800000|2000-08-02 04:00:00|3025|3025|3081.25|3081.25|3200|3200|3021.875|3021.875|4952900
965275200000|2000-08-03 04:00:00|2943.75|2943.75|3150|3150|3175|3175|2931.25|2931.25|5144100
965361600000|2000-08-04 04:00:00|3193.75|3193.75|3250|3250|3418.75|3418.75|3150|3150|4871100
965620800000|2000-08-07 04:00:00|3200|3200|3381.25|3381.25|3425|3425|3162.5|3162.5|4403100
965707200000|2000-08-08 04:00:00|3325|3325|3293.75|3293.75|3337.5|3337.5|3243.75|3243.75|5050600
965793600000|2000-08-09 04:00:00|3237.5|3237.5|3087.5|3087.5|3237.5|3237.5|3037.5|3037.5|8874400
965880000000|2000-08-10 04:00:00|3150|3150|3043.75|3043.75|3175|3175|2975|2975|6073000
965966400000|2000-08-11 04:00:00|3050|3050|3368.75|3368.75|3400|3400|3031.25|3031.25|9116200
966225600000|2000-08-14 04:00:00|3350|3350|3487.5|3487.5|3518.75|3518.75|3268.75|3268.75|6217200
966312000000|2000-08-15 04:00:00|3462.5|3462.5|3756.25|3756.25|3831.25|3831.25|3437.5|3437.5|8497200
966398400000|2000-08-16 04:00:00|3756.25|3756.25|3862.5|3862.5|3987.5|3987.5|3753.125|3753.125|9833200
966484800000|2000-08-17 04:00:00|3800|3800|3825|3825|3906.25|3906.25|3687.5|3687.5|4974100
966571200000|2000-08-18 04:00:00|3925|3925|3900|3900|4012.5|4012.5|3893.75|3893.75|7371100
966830400000|2000-08-21 04:00:00|3909.375|3909.375|3750|3750|3987.5|3987.5|3650|3650|4038500
966916800000|2000-08-22 04:00:00|3812.5|3812.5|3650|3650|3818.75|3818.75|3606.25|3606.25|3508200
967003200000|2000-08-23 04:00:00|3637.5|3637.5|3881.25|3881.25|3950|3950|3500|3500|4721300
967089600000|2000-08-24 04:00:00|3956.25|3956.25|3937.5|3937.5|4050|4050|3881.25|3881.25|4719000
967176000000|2000-08-25 04:00:00|3912.5|3912.5|3993.75|3993.75|4006.25|4006.25|3856.25|3856.25|2708600
967435200000|2000-08-28 04:00:00|3881.25|3881.25|3912.5|3912.5|4250|4250|3856.25|3856.25|9178500
967521600000|2000-08-29 04:00:00|3950|3950|3962.5|3962.5|4087.5|4087.5|3887.5|3887.5|4521100
967608000000|2000-08-30 04:00:00|4237.5|4237.5|4293.75|4293.75|4396.875|4396.875|4200|4200|12919600
967694400000|2000-08-31 04:00:00|4312.5|4312.5|4150|4150|4318.75|4318.75|4143.75|4143.75|4616300
967780800000|2000-09-01 04:00:00|4212.5|4212.5|4150|4150|4250|4250|4100|4100|3347100
968126400000|2000-09-05 04:00:00|4093.75|4093.75|4568.75|4568.75|4631.25|4631.25|4025|4025|10168200
968212800000|2000-09-06 04:00:00|4725|4725|4587.5|4587.5|4962.5|4962.5|4568.75|4568.75|14263200
968299200000|2000-09-07 04:00:00|4681.25|4681.25|4350|4350|4700|4700|4300|4300|7406700
968385600000|2000-09-08 04:00:00|4406.25|4406.25|4293.75|4293.75|4500|4500|4250|4250|5088900
968644800000|2000-09-11 04:00:00|4262.5|4262.5|4237.5|4237.5|4521.875|4521.875|4218.75|4218.75|5447100
968731200000|2000-09-12 04:00:00|4337.5|4337.5|4268.75|4268.75|4418.75|4418.75|4225|4225|3821500
968817600000|2000-09-13 04:00:00|4131.25|4131.25|4243.75|4243.75|4312.5|4312.5|4100|4100|4085000
968904000000|2000-09-14 04:00:00|4418.75|4418.75|4487.5|4487.5|4600|4600|4375|4375|6963500
968990400000|2000-09-15 04:00:00|4537.5|4537.5|4362.5|4362.5|4543.75|4543.75|4287.5|4287.5|6180200
969249600000|2000-09-18 04:00:00|4350|4350|4281.25|4281.25|4462.5|4462.5|4187.5|4187.5|4445200
969336000000|2000-09-19 04:00:00|4206.25|4206.25|4075|4075|4275|4275|3912.5|3912.5|7268600
969422400000|2000-09-20 04:00:00|4043.75|4043.75|3750|3750|4050|4050|3737.5|3737.5|9744800
969508800000|2000-09-21 04:00:00|3743.75|3743.75|4006.25|4006.25|4050|4050|3725|3725|7425600
969595200000|2000-09-22 04:00:00|3837.5|3837.5|4143.75|4143.75|4212.5|4212.5|3831.25|3831.25|5996200
969854400000|2000-09-25 04:00:00|4121.875|4121.875|4037.5|4037.5|4256.25|4256.25|4000|4000|5459900
969940800000|2000-09-26 04:00:00|4062.5|4062.5|3975|3975|4112.5|4112.5|3956.25|3956.25|4260400
970027200000|2000-09-27 04:00:00|3868.75|3868.75|3787.5|3787.5|3962.5|3962.5|3550|3550|10030900
970113600000|2000-09-28 04:00:00|3731.25|3731.25|4000|4000|4025|4025|3712.5|3712.5|5857900
970200000000|2000-09-29 04:00:00|3900|3900|3843.75|3843.75|4125|4125|3762.5|3762.5|6517100
970459200000|2000-10-02 04:00:00|3818.75|3818.75|3587.5|3587.5|3843.75|3843.75|3525|3525|5477700
970545600000|2000-10-03 04:00:00|3675|3675|3506.25|3506.25|3725|3725|3500|3500|5379900
970632000000|2000-10-04 04:00:00|3343.75|3343.75|3600|3600|3706.25|3706.25|3250|3250|7841300
970718400000|2000-10-05 04:00:00|3518.75|3518.75|3356.25|3356.25|3662.5|3662.5|3200|3200|6966300
970804800000|2000-10-06 04:00:00|3250|3250|3156.25|3156.25|3325|3325|3018.75|3018.75|8871100
971064000000|2000-10-09 04:00:00|3025|3025|3006.25|3006.25|3056.25|3056.25|2737.5|2737.5|12727500
971150400000|2000-10-10 04:00:00|2975|2975|3043.75|3043.75|3271.875|3271.875|2887.5|2887.5|7265500
971236800000|2000-10-11 04:00:00|2793.75|2793.75|2781.25|2781.25|3025|3025|2762.5|2762.5|7890100
971323200000|2000-10-12 04:00:00|2837.5|2837.5|2512.5|2512.5|2881.25|2881.25|2462.5|2462.5|8032600
971409600000|2000-10-13 04:00:00|2425|2425|2843.75|2843.75|2887.5|2887.5|2350|2350|7633400
971668800000|2000-10-16 04:00:00|2812.5|2812.5|2431.25|2431.25|2831.25|2831.25|2412.5|2412.5|7147700
971755200000|2000-10-17 04:00:00|2487.5|2487.5|2193.75|2193.75|2518.75|2518.75|2087.5|2087.5|15140500
971841600000|2000-10-18 04:00:00|1987.5|1987.5|2512.5|2512.5|2537.5|2537.5|1937.5|1937.5|18789300
971928000000|2000-10-19 04:00:00|2656.25|2656.25|2775|2775|2812.5|2812.5|2418.75|2418.75|10874900
972014400000|2000-10-20 04:00:00|2768.75|2768.75|3081.25|3081.25|3125|3125|2712.5|2712.5|11621900
972273600000|2000-10-23 04:00:00|2968.75|2968.75|3000|3000|3037.5|3037.5|2762.5|2762.5|10199600
972360000000|2000-10-24 04:00:00|2987.5|2987.5|2956.25|2956.25|3387.5|3387.5|2881.25|2881.25|13676600
972446400000|2000-10-25 04:00:00|3400|3400|3187.5|3187.5|3650|3650|3175|3175|28572900
972532800000|2000-10-26 04:00:00|3218.75|3218.75|3687.5|3687.5|3750|3750|3100|3100|17825700
972619200000|2000-10-27 04:00:00|3393.75|3393.75|3562.5|3562.5|3750|3750|3387.5|3387.5|12371200
972882000000|2000-10-30 05:00:00|3306.25|3306.25|3287.5|3287.5|3437.5|3437.5|3026.563|3026.563|12510200
972968400000|2000-10-31 05:00:00|3268.75|3268.75|3662.5|3662.5|3687.5|3687.5|3206.25|3206.25|9919500
973054800000|2000-11-01 05:00:00|3581.25|3581.25|3737.5|3737.5|4000|4000|3568.75|3568.75|11099700
973141200000|2000-11-02 05:00:00|3806.25|3806.25|3975|3975|3987.5|3987.5|3750|3750|6989700
973227600000|2000-11-03 05:00:00|3900|3900|3756.25|3756.25|4087.5|4087.5|3687.5|3687.5|5962400
973486800000|2000-11-06 05:00:00|3856.25|3856.25|3656.25|3656.25|3862.5|3862.5|3475|3475|6444600
973573200000|2000-11-07 05:00:00|3650|3650|3693.75|3693.75|3943.75|3943.75|3556.25|3556.25|5495700
973659600000|2000-11-08 05:00:00|3600|3600|3387.5|3387.5|3700|3700|3325|3325|5835300
973746000000|2000-11-09 05:00:00|3268.75|3268.75|3125|3125|3300|3300|2987.5|2987.5|7169600
973832400000|2000-11-10 05:00:00|3075|3075|3006.25|3006.25|3187.5|3187.5|3000|3000|5255600
974091600000|2000-11-13 05:00:00|2881.25|2881.25|2781.25|2781.25|3010.938|3010.938|2743.75|2743.75|8377500
974178000000|2000-11-14 05:00:00|2875|2875|2893.75|2893.75|2987.5|2987.5|2575|2575|7837900
974264400000|2000-11-15 05:00:00|2862.5|2862.5|2950|2950|3081.25|3081.25|2843.75|2843.75|5263200
974350800000|2000-11-16 05:00:00|2868.75|2868.75|2781.25|2781.25|3050|3050|2775|2775|4134800
974437200000|2000-11-17 05:00:00|2800|2800|2743.75|2743.75|2962.5|2962.5|2687.5|2687.5|4996000
974696400000|2000-11-20 05:00:00|2600|2600|2581.25|2581.25|2793.75|2793.75|2500|2500|6438300
974782800000|2000-11-21 05:00:00|2662.5|2662.5|2425|2425|2687.5|2687.5|2362.5|2362.5|6197500
974869200000|2000-11-22 05:00:00|2387.5|2387.5|2518.75|2518.75|2750|2750|2212.5|2212.5|11877100
975042000000|2000-11-24 05:00:00|2642.188|2642.188|2893.75|2893.75|2912.5|2912.5|2606.25|2606.25|7639300
975301200000|2000-11-27 05:00:00|2975|2975|2800|2800|3075|3075|2700|2700|6411400
975387600000|2000-11-28 05:00:00|2600|2600|2503.125|2503.125|2618.75|2618.75|2462.5|2462.5|11327500
975474000000|2000-11-29 05:00:00|2512.5|2512.5|2693.75|2693.75|2750|2750|2425|2425|11465000
975560400000|2000-11-30 05:00:00|2475|2475|2468.75|2468.75|2618.75|2618.75|2287.5|2287.5|13123500
975646800000|2000-12-01 05:00:00|2493.75|2493.75|2462.5|2462.5|2675|2675|2300|2300|7757400
975906000000|2000-12-04 05:00:00|2518.75|2518.75|2656.25|2656.25|2718.75|2718.75|2325|2325|8255500
975992400000|2000-12-05 05:00:00|2712.5|2712.5|2537.5|2537.5|2762.5|2762.5|2475|2475|9969900
976078800000|2000-12-06 05:00:00|2468.75|2468.75|2362.5|2362.5|2600|2600|2362.5|2362.5|8825800
976165200000|2000-12-07 05:00:00|2306.25|2306.25|2137.5|2137.5|2343.75|2343.75|2012.5|2012.5|10647500
976251600000|2000-12-08 05:00:00|2331.25|2331.25|2343.75|2343.75|2468.75|2468.75|2125|2125|12969800
976510800000|2000-12-11 05:00:00|2287.5|2287.5|2531.25|2531.25|2612.5|2612.5|2175|2175|10904200
976597200000|2000-12-12 05:00:00|2450|2450|2587.5|2587.5|2750|2750|2431.25|2431.25|7306800
976683600000|2000-12-13 05:00:00|2656.25|2656.25|2375|2375|2662.5|2662.5|2350|2350|6281800
976770000000|2000-12-14 05:00:00|2406.25|2406.25|2268.75|2268.75|2468.75|2468.75|2259.375|2259.375|7020800
976856400000|2000-12-15 05:00:00|2225|2225|2287.5|2287.5|2425|2425|2200|2200|8713700
977115600000|2000-12-18 05:00:00|2075|2075|1987.5|1987.5|2118.75|2118.75|1893.75|1893.75|16035200
977202000000|2000-12-19 05:00:00|2031.25|2031.25|1825|1825|2087.5|2087.5|1737.5|1737.5|13219500
977288400000|2000-12-20 05:00:00|1618.75|1618.75|1668.75|1668.75|1787.5|1787.5|1562.5|1562.5|22050700
977374800000|2000-12-21 05:00:00|1637.5|1637.5|1518.75|1518.75|1775|1775|1487.5|1487.5|8851400
977461200000|2000-12-22 05:00:00|1531.25|1531.25|1556.25|1556.25|1654.688|1654.688|1525|1525|9388300
977806800000|2000-12-26 05:00:00|1631.25|1631.25|1693.75|1693.75|1850|1850|1625|1625|9013000
977893200000|2000-12-27 05:00:00|1600|1600|1687.5|1687.5|1743.75|1743.75|1556.25|1556.25|6598800
977979600000|2000-12-28 05:00:00|1662.5|1662.5|1737.5|1737.5|1825|1825|1662.5|1662.5|8455600
978066000000|2000-12-29 05:00:00|1675|1675|1556.25|1556.25|1712.5|1712.5|1500|1500|9868800
978411600000|2001-01-02 05:00:00|1581.25|1581.25|1387.5|1387.5|1600|1600|1362.5|1362.5|9203500
978498000000|2001-01-03 05:00:00|1362.5|1362.5|1756.25|1756.25|1787.5|1787.5|1356.25|1356.25|14681000
978584400000|2001-01-04 05:00:00|1700|1700|1550|1550|1756.25|1756.25|1543.75|1543.75|10621200
978670800000|2001-01-05 05:00:00|1550|1550|1456.25|1456.25|1587.5|1587.5|1356.25|1356.25|8799800
978930000000|2001-01-08 05:00:00|1443.75|1443.75|1493.75|1493.75|1556.25|1556.25|1375|1375|10077400
979016400000|2001-01-09 05:00:00|1456.25|1456.25|1637.5|1637.5|1662.5|1662.5|1418.75|1418.75|23455200
979102800000|2001-01-10 05:00:00|1584.375|1584.375|1650|1650|1700|1700|1556.25|1556.25|11002500
979189200000|2001-01-11 05:00:00|1575|1575|1700|1700|1731.25|1731.25|1562.5|1562.5|12758700
979275600000|2001-01-12 05:00:00|1734.375|1734.375|1768.75|1768.75|1850|1850|1712.5|1712.5|8435200
979621200000|2001-01-16 05:00:00|1831.25|1831.25|1806.25|1806.25|1837.5|1837.5|1725|1725|6017000
979707600000|2001-01-17 05:00:00|1887.5|1887.5|1837.5|1837.5|1956.25|1956.25|1775|1775|9168000
979794000000|2001-01-18 05:00:00|1837.5|1837.5|1950|1950|1950|1950|1793.75|1793.75|4115800
979880400000|2001-01-19 05:00:00|2037.5|2037.5|1993.75|1993.75|2037.5|2037.5|1868.75|1868.75|6177500
980139600000|2001-01-22 05:00:00|1950|1950|1850|1850|1993.75|1993.75|1850|1850|4398600
980226000000|2001-01-23 05:00:00|1837.5|1837.5|1895.313|1895.313|1931.25|1931.25|1825|1825|4745900
980312400000|2001-01-24 05:00:00|1918.75|1918.75|2187.5|2187.5|2237.5|2237.5|1900|1900|13848400
980398800000|2001-01-25 05:00:00|2168.75|2168.75|1900|1900|2175|2175|1900|1900|7067300
980485200000|2001-01-26 05:00:00|1893.75|1893.75|1950|1950|2050|2050|1887.5|1887.5|5094600
980744400000|2001-01-29 05:00:00|1912.5|1912.5|2012.5|2012.5|2075|2075|1881.25|1881.25|7713000
980830800000|2001-01-30 05:00:00|2056.25|2056.25|1893.75|1893.75|2068.75|2068.75|1867.188|1867.188|12273300
980917200000|2001-01-31 05:00:00|1893.75|1893.75|1731.25|1731.25|1956.25|1956.25|1706.25|1706.25|20475800
981003600000|2001-02-01 05:00:00|1718.75|1718.75|1625|1625|1718.75|1718.75|1575|1575|9469200
981090000000|2001-02-02 05:00:00|1612.5|1612.5|1437.5|1437.5|1618.75|1618.75|1425|1425|12101100
981349200000|2001-02-05 05:00:00|1462.5|1462.5|1443.75|1443.75|1493.75|1493.75|1431.25|1431.25|9190100
981435600000|2001-02-06 05:00:00|1381.25|1381.25|1581.25|1581.25|1587.5|1587.5|1356.25|1356.25|19075900
981522000000|2001-02-07 05:00:00|1518.75|1518.75|1500|1500|1581.25|1581.25|1456.25|1456.25|7567900
981608400000|2001-02-08 05:00:00|1531.25|1531.25|1437.5|1437.5|1587.5|1587.5|1437.5|1437.5|5295200
981694800000|2001-02-09 05:00:00|1431.25|1431.25|1337.5|1337.5|1475|1475|1337.5|1337.5|7454200
981954000000|2001-02-12 05:00:00|1412.5|1412.5|1450|1450|1500|1500|1370.313|1370.313|5296500
982040400000|2001-02-13 05:00:00|1500|1500|1375|1375|1506.25|1506.25|1375|1375|4795400
982126800000|2001-02-14 05:00:00|1412.5|1412.5|1443.75|1443.75|1475|1475|1350|1350|8123400
982213200000|2001-02-15 05:00:00|1350|1350|1450|1450|1462.5|1462.5|1350|1350|16384500
982299600000|2001-02-16 05:00:00|1362.5|1362.5|1368.75|1368.75|1412.5|1412.5|1331.25|1331.25|6490600
982645200000|2001-02-20 05:00:00|1362.5|1362.5|1250|1250|1368.75|1368.75|1243.75|1243.75|6589100
982731600000|2001-02-21 05:00:00|1225|1225|1193.75|1193.75|1250|1250|1131.25|1131.25|7552600
982818000000|2001-02-22 05:00:00|1200|1200|1193.75|1193.75|1212.5|1212.5|1137.5|1137.5|8249200
982904400000|2001-02-23 05:00:00|1187.5|1187.5|1181.25|1181.25|1206.25|1206.25|1106.25|1106.25|5149900
983163600000|2001-02-26 05:00:00|1206.25|1206.25|1193.75|1193.75|1225|1225|1150|1150|6229100
983250000000|2001-02-27 05:00:00|1181.25|1181.25|1175|1175|1212.5|1212.5|1162.5|1162.5|7732600
983336400000|2001-02-28 05:00:00|1125|1125|1018.75|1018.75|1175|1175|993.75|993.75|14630900
983422800000|2001-03-01 05:00:00|987.5|987.5|1043.75|1043.75|1068.75|1068.75|959.375|959.375|10996700
983509200000|2001-03-02 05:00:00|1003.125|1003.125|1000|1000|1062.5|1062.5|1000|1000|7545600
983768400000|2001-03-05 05:00:00|1237.5|1237.5|1262.5|1262.5|1306.25|1306.25|1150|1150|23524900
983854800000|2001-03-06 05:00:00|1307.813|1307.813|1187.5|1187.5|1400|1400|1125|1125|23191500
983941200000|2001-03-07 05:00:00|1193.75|1193.75|1225|1225|1256.25|1256.25|1143.75|1143.75|10644300
984027600000|2001-03-08 05:00:00|1193.75|1193.75|1168.75|1168.75|1200|1200|1162.5|1162.5|4957600
984114000000|2001-03-09 05:00:00|1143.75|1143.75|1225|1225|1250|1250|1137.5|1137.5|8856700
984373200000|2001-03-12 05:00:00|1137.5|1137.5|1062.5|1062.5|1168.75|1168.75|1050|1050|5717600
984459600000|2001-03-13 05:00:00|1081.25|1081.25|1100|1100|1106.25|1106.25|1050|1050|3330700
984546000000|2001-03-14 05:00:00|1025|1025|1062.5|1062.5|1093.75|1093.75|1012.5|1012.5|3124400
984632400000|2001-03-15 05:00:00|1137.5|1137.5|1087.5|1087.5|1143.75|1143.75|1081.25|1081.25|5824900
984718800000|2001-03-16 05:00:00|1062.5|1062.5|1100|1100|1106.25|1106.25|1025|1025|6984200
984978000000|2001-03-19 05:00:00|1118.75|1118.75|1050|1050|1131.25|1131.25|1012.5|1012.5|6774700
985064400000|2001-03-20 05:00:00|1056.25|1056.25|1025|1025|1150|1150|1012.5|1012.5|6296200
985150800000|2001-03-21 05:00:00|1037.5|1037.5|1000|1000|1043.75|1043.75|1000|1000|5508400
985237200000|2001-03-22 05:00:00|1006.25|1006.25|1018.75|1018.75|1025|1025|956.25|956.25|6594600
985323600000|2001-03-23 05:00:00|1056.25|1056.25|1018.75|1018.75|1081.25|1081.25|993.75|993.75|3754500
985582800000|2001-03-26 05:00:00|1070|1070|1094|1094|1129|1129|1062|1062|6850600
985669200000|2001-03-27 05:00:00|1092|1092|1164|1164|1180|1180|1051|1051|5603300
985755600000|2001-03-28 05:00:00|1110|1110|1080|1080|1116|1116|1075|1075|3387600
985842000000|2001-03-29 05:00:00|1057|1057|1000|1000|1103|1103|1000|1000|4638500
985928400000|2001-03-30 05:00:00|1012|1012|1023|1023|1084.1|1084.1|991|991|3570000
986184000000|2001-04-02 04:00:00|1033|1033|910|910|1053|1053|850|850|8803900
986270400000|2001-04-03 04:00:00|871|871|863|863|915|915|850|850|4865700
986356800000|2001-04-04 04:00:00|857|857|840|840|900|900|810|810|5708400
986443200000|2001-04-05 04:00:00|902|902|912|912|930|930|872|872|5424300
986529600000|2001-04-06 04:00:00|890|890|837|837|890|890|820|820|5281100
986788800000|2001-04-09 04:00:00|1184|1184|1118|1118|1190|1190|1070|1070|23407200
986875200000|2001-04-10 04:00:00|1124|1124|1201|1201|1350|1350|1120|1120|18868300
986961600000|2001-04-11 04:00:00|1310|1310|1332|1332|1365|1365|1218|1218|13424200
987048000000|2001-04-12 04:00:00|1305|1305|1467|1467|1501|1501|1300|1300|11532700
987393600000|2001-04-16 04:00:00|1450|1450|1403|1403|1454|1454|1365|1365|6310100
987480000000|2001-04-17 04:00:00|1381|1381|1474|1474|1487|1487|1375|1375|5079800
987566400000|2001-04-18 04:00:00|1566|1566|1654|1654|1816|1816|1555|1555|19563500
987652800000|2001-04-19 04:00:00|1690|1690|1599|1599|1690|1690|1569|1569|8749300
987739200000|2001-04-20 04:00:00|1562|1562|1578|1578|1620|1620|1497|1497|8523400
987998400000|2001-04-23 04:00:00|1639|1639|1620|1620|1746|1746|1602|1602|11692300
988084800000|2001-04-24 04:00:00|1644|1644|1568|1568|1680|1680|1548|1548|7098000
988171200000|2001-04-25 04:00:00|1569|1569|1609|1609|1610|1610|1460|1460|9317600
988257600000|2001-04-26 04:00:00|1625|1625|1543|1543|1650|1650|1500|1500|5960600
988344000000|2001-04-27 04:00:00|1572|1572|1527|1527|1573|1573|1502|1502|4519500
988603200000|2001-04-30 04:00:00|1563|1563|1578|1578|1690|1690|1559|1559|5780400
988689600000|2001-05-01 04:00:00|1590|1590|1689|1689|1700|1700|1580|1580|5114700
988776000000|2001-05-02 04:00:00|1714|1714|1711|1711|1743|1743|1684.4|1684.4|7497200
988862400000|2001-05-03 04:00:00|1683|1683|1675|1675|1700|1700|1625|1625|5010000
988948800000|2001-05-04 04:00:00|1635|1635|1756|1756|1760|1760|1593|1593|6584500
989208000000|2001-05-07 04:00:00|1736|1736|1692|1692|1753|1753|1651|1651|5084100
989294400000|2001-05-08 04:00:00|1628|1628|1618|1618|1649|1649|1560|1560|7197100
989380800000|2001-05-09 04:00:00|1555|1555|1501|1501|1566|1566|1500|1500|4671700
989467200000|2001-05-10 04:00:00|1540|1540|1462|1462|1564|1564|1460|1460|5013600
989553600000|2001-05-11 04:00:00|1455|1455|1468|1468|1480|1480|1400|1400|3488600
989812800000|2001-05-14 04:00:00|1453|1453|1333|1333|1453|1453|1316|1316|6188000
989899200000|2001-05-15 04:00:00|1335|1335|1354|1354|1430|1430|1314|1314|6131900
989985600000|2001-05-16 04:00:00|1345|1345|1413|1413|1438|1438|1310|1310|7290000
990072000000|2001-05-17 04:00:00|1409|1409|1478|1478|1500|1500|1403|1403|6755400
990158400000|2001-05-18 04:00:00|1483|1483|1472|1472|1500|1500|1449.9|1449.9|5072000
990417600000|2001-05-21 04:00:00|1495|1495|1638|1638|1642|1642|1475|1475|7233900
990504000000|2001-05-22 04:00:00|1679|1679|1625|1625|1700|1700|1590|1590|7309100
990590400000|2001-05-23 04:00:00|1620|1620|1560|1560|1680|1680|1512|1512|8961600
990676800000|2001-05-24 04:00:00|1571|1571|1675|1675|1675|1675|1525|1525|5337400
990763200000|2001-05-25 04:00:00|1665|1665|1709|1709|1753|1753|1637|1637|6929400
991108800000|2001-05-29 04:00:00|1721|1721|1722|1722|1754|1754|1670|1670|9399800
991195200000|2001-05-30 04:00:00|1654|1654|1566|1566|1700|1700|1562|1562|8853700
991281600000|2001-05-31 04:00:00|1584|1584|1669|1669|1720|1720|1575|1575|9634400
991368000000|2001-06-01 04:00:00|1722|1722|1695|1695|1731|1731|1639|1639|6469600
991627200000|2001-06-04 04:00:00|1732|1732|1691|1691|1740|1740|1615|1615|6144100
991713600000|2001-06-05 04:00:00|1706|1706|1644|1644|1792|1792|1600|1600|12764800
991800000000|2001-06-06 04:00:00|1667|1667|1599|1599|1672|1672|1548|1548|9738700
991886400000|2001-06-07 04:00:00|1582|1582|1613|1613|1623|1623|1569|1569|3447000
991972800000|2001-06-08 04:00:00|1625|1625|1570|1570|1633|1633|1565|1565|2514300
992232000000|2001-06-11 04:00:00|1550|1550|1486|1486|1555|1555|1445|1445|5030800
992318400000|2001-06-12 04:00:00|1460|1460|1464|1464|1479|1479|1432|1432|4334200
992404800000|2001-06-13 04:00:00|1496|1496|1412|1412|1515|1515|1411|1411|3784700
992491200000|2001-06-14 04:00:00|1412|1412|1329|1329|1412|1412|1316|1316|5092600
992577600000|2001-06-15 04:00:00|1301|1301|1249|1249|1346|1346|1230|1230|7671600
992836800000|2001-06-18 04:00:00|1245|1245|1183|1183|1270|1270|1167|1167|5718400
992923200000|2001-06-19 04:00:00|1245|1245|1136|1136|1265|1265|1120|1120|6111500
993009600000|2001-06-20 04:00:00|1127|1127|1253|1253|1270|1270|1120|1120|10653200
993096000000|2001-06-21 04:00:00|1268|1268|1308|1308|1320|1320|1259|1259|9792600
993182400000|2001-06-22 04:00:00|1313|1313|1240|1240|1327.5|1327.5|1238|1238|6317000
993441600000|2001-06-25 04:00:00|1271|1271|1281|1281|1314|1314|1257|1257|6947000
993528000000|2001-06-26 04:00:00|1254|1254|1325|1325|1374|1374|1204|1204|6639500
993614400000|2001-06-27 04:00:00|1381|1381|1404|1404|1425|1425|1365|1365|7626100
993700800000|2001-06-28 04:00:00|1423|1423|1436|1436|1459|1459|1377|1377|5516800
993787200000|2001-06-29 04:00:00|1431|1431|1415|1415|1465|1465|1372|1372|4544500
994046400000|2001-07-02 04:00:00|1410|1410|1453|1453|1471|1471|1385|1385|6335800
994132800000|2001-07-03 04:00:00|1449|1449|1413|1413|1450|1450|1400|1400|2701100
994305600000|2001-07-05 04:00:00|1428|1428|1527|1527|1545|1545|1420|1420|12089500
994392000000|2001-07-06 04:00:00|1490|1490|1527|1527|1572|1572|1480|1480|9094900
994651200000|2001-07-09 04:00:00|1535|1535|1581|1581|1590|1590|1511|1511|8001900
994737600000|2001-07-10 04:00:00|1608|1608|1561|1561|1612|1612|1482|1482|8646400
994824000000|2001-07-11 04:00:00|1543|1543|1534|1534|1580|1580|1495|1495|5857700
994910400000|2001-07-12 04:00:00|1570|1570|1649|1649|1654|1654|1570|1570|5979700
994996800000|2001-07-13 04:00:00|1626|1626|1698|1698|1700|1700|1610|1610|6848700
995256000000|2001-07-16 04:00:00|1694|1694|1601|1601|1742|1742|1601|1601|7318000
995342400000|2001-07-17 04:00:00|1584|1584|1635|1635|1649|1649|1583|1583|3706400
995428800000|2001-07-18 04:00:00|1607|1607|1596|1596|1665|1665|1588|1588|3673200
995515200000|2001-07-19 04:00:00|1615|1615|1649|1649|1680|1680|1614|1614|5301400
995601600000|2001-07-20 04:00:00|1653|1653|1698|1698|1725|1725|1645|1645|3738400
995860800000|2001-07-23 04:00:00|1702|1702|1603|1603|1713|1713|1596|1596|9013300
995947200000|2001-07-24 04:00:00|1361|1361|1206|1206|1400|1400|1190|1190|32597700
996033600000|2001-07-25 04:00:00|1229|1229|1151|1151|1231|1231|1107|1107|12563100
996120000000|2001-07-26 04:00:00|1167|1167|1233|1233|1275|1275|1123|1123|10504300
996206400000|2001-07-27 04:00:00|1233|1233|1225|1225|1243|1243|1170|1170|9077400
996465600000|2001-07-30 04:00:00|1221|1221|1255|1255|1275|1275|1198|1198|5181600
996552000000|2001-07-31 04:00:00|1264|1264|1249|1249|1286|1286|1223|1223|4378900
996638400000|2001-08-01 04:00:00|1273|1273|1250|1250|1286|1286|1217|1217|5511000
996724800000|2001-08-02 04:00:00|1259|1259|1219|1219|1260|1260|1210|1210|3872600
996811200000|2001-08-03 04:00:00|1224|1224|1215|1215|1239|1239|1211|1211|3084900
997070400000|2001-08-06 04:00:00|1218|1218|1190|1190|1220|1220|1185|1185|2663400
997156800000|2001-08-07 04:00:00|1189|1189|1160|1160|1190|1190|1152|1152|2562000
997243200000|2001-08-08 04:00:00|1151|1151|1111|1111|1155|1155|1103|1103|3374700
997329600000|2001-08-09 04:00:00|1114|1114|1046|1046|1117|1117|1025|1025|6049400
997416000000|2001-08-10 04:00:00|1058|1058|995|995|1065|1065|994|994|9187300
997675200000|2001-08-13 04:00:00|1010|1010|1012|1012|1030|1030|977|977|4831900
997761600000|2001-08-14 04:00:00|1032|1032|1053|1053|1104|1104|1027|1027|4814500
997848000000|2001-08-15 04:00:00|1054|1054|1008|1008|1083|1083|1000|1000|3360000
997934400000|2001-08-16 04:00:00|1008|1008|981|981|1015|1015|940|940|6228800
998020800000|2001-08-17 04:00:00|951|951|999|999|1009|1009|945|945|5362200
998280000000|2001-08-20 04:00:00|1019|1019|1040|1040|1041|1041|995|995|3619500
998366400000|2001-08-21 04:00:00|1070|1070|989|989|1079|1079|988|988|5144200
998452800000|2001-08-22 04:00:00|1016|1016|1020|1020|1023|1023|958.8|958.8|4128900
998539200000|2001-08-23 04:00:00|1013|1013|963|963|1016|1016|957|957|4078900
998625600000|2001-08-24 04:00:00|984|984|1023|1023|1030|1030|972|972|3784000
998884800000|2001-08-27 04:00:00|1009|1009|1013|1013|1027|1027|991|991|2627900
998971200000|2001-08-28 04:00:00|1012|1012|997|997|1015|1015|956|956|3245600
999057600000|2001-08-29 04:00:00|1004|1004|919|919|1005|1005|901|901|3814500
999144000000|2001-08-30 04:00:00|906|906|869|869|949|949|855|855|5859400
999230400000|2001-08-31 04:00:00|870|870|894|894|930|930|869|869|3654100
999576000000|2001-09-04 04:00:00|895|895|859|859|919|919|852|852|4859000
999662400000|2001-09-05 04:00:00|866|866|765|765|868|868|685|685|21098400
999748800000|2001-09-06 04:00:00|784|784|815|815|819|819|767|767|7164700
999835200000|2001-09-07 04:00:00|796|796|851|851|861|861|785|785|7123200
1000094400000|2001-09-10 04:00:00|840|840|863|863|865|865|806|806|5833600
1000699200000|2001-09-17 04:00:00|730|730|749|749|805|805|705|705|10593300
1000785600000|2001-09-18 04:00:00|759|759|729|729|775|775|725|725|6275200
1000872000000|2001-09-19 04:00:00|735|735|731|731|745|745|664|664|9447000
1000958400000|2001-09-20 04:00:00|711|711|748|748|764|764|705|705|8641100
1001044800000|2001-09-21 04:00:00|695|695|748|748|772|772|669|669|12868700
1001304000000|2001-09-24 04:00:00|770|770|746|746|783|783|734|734|5119500
1001390400000|2001-09-25 04:00:00|749|749|709|709|756.9|756.9|702|702|4868200
1001476800000|2001-09-26 04:00:00|720|720|635|635|723|723|600|600|7801200
1001563200000|2001-09-27 04:00:00|647|647|620|620|664|664|567|567|8275600
1001649600000|2001-09-28 04:00:00|625|625|597|597|647|647|583|583|7000300
1001908800000|2001-10-01 04:00:00|591|591|601|601|610|610|551|551|8006100
1001995200000|2001-10-02 04:00:00|617|617|608|608|617|617|595|595|5687400
1002081600000|2001-10-03 04:00:00|617|617|676|676|721|721|602|602|5347900
1002168000000|2001-10-04 04:00:00|709|709|704|704|787|787|668|668|6223200
1002254400000|2001-10-05 04:00:00|697|697|720|720|790|790|674|674|5901900
1002513600000|2001-10-08 04:00:00|707|707|712|712|730|730|691|691|3934500
1002600000000|2001-10-09 04:00:00|711|711|691|691|712|712|667|667|2767100
1002686400000|2001-10-10 04:00:00|690|690|726|726|731|731|680|680|3093100
1002772800000|2001-10-11 04:00:00|754|754|785|785|816|816|750|750|6713000
1002859200000|2001-10-12 04:00:00|776|776|807|807|815|815|747|747|3687100
1003118400000|2001-10-15 04:00:00|824|824|888|888|920|920|823|823|8610700
1003204800000|2001-10-16 04:00:00|923|923|956|956|975|975|911|911|8312100
1003291200000|2001-10-17 04:00:00|998|998|892|892|999|999|885|885|8957700
1003377600000|2001-10-18 04:00:00|891|891|847|847|923|923|838|838|4353300
1003464000000|2001-10-19 04:00:00|849|849|801|801|852|852|750|750|7009400
1003723200000|2001-10-22 04:00:00|807|807|877|877|883|883|804|804|4241800
1003809600000|2001-10-23 04:00:00|925|925|955|955|960|960|885|885|12389100
1003896000000|2001-10-24 04:00:00|805|805|764|764|815|815|740|740|26707000
1003982400000|2001-10-25 04:00:00|739|739|777|777|778|778|715|715|9283700
1004068800000|2001-10-26 04:00:00|763|763|756|756|801.1|801.1|751|751|6107300
1004331600000|2001-10-29 05:00:00|761|761|705|705|766|766|704|704|5167900
1004418000000|2001-10-30 05:00:00|701|701|642|642|703|703|632|632|10086700
1004504400000|2001-10-31 05:00:00|679|679|698|698|702|702|655|655|7752800
1004590800000|2001-11-01 05:00:00|708|708|695|695|710|710|660|660|5057200
1004677200000|2001-11-02 05:00:00|695|695|671|671|695|695|667|667|3699400
1004936400000|2001-11-05 05:00:00|710|710|699|699|720|720|696|696|6313100
1005022800000|2001-11-06 05:00:00|708|708|705|705|713|713|691|691|5610000
1005109200000|2001-11-07 05:00:00|701|701|743|743|768|768|700|700|9715900
1005195600000|2001-11-08 05:00:00|766|766|697|697|767|767|674|674|9497400
1005282000000|2001-11-09 05:00:00|705|705|712|712|722|722|697|697|4406600
1005541200000|2001-11-12 05:00:00|716|716|705|705|724|724|680|680|3830900
1005627600000|2001-11-13 05:00:00|744|744|729|729|753|753|720|720|6145900
1005714000000|2001-11-14 05:00:00|763|763|949|949|949|949|760|760|29549400
1005800400000|2001-11-15 05:00:00|922|922|905|905|990|990|875|875|20978400
1005886800000|2001-11-16 05:00:00|921|921|895|895|935|935|875|875|13067900
1006146000000|2001-11-19 05:00:00|935|935|919|919|950|950|900|900|10065000
1006232400000|2001-11-20 05:00:00|907|907|860|860|930|930|860|860|7465500
1006318800000|2001-11-21 05:00:00|874|874|880|880|897|897|804|804|9014500
1006491600000|2001-11-23 05:00:00|890.5|890.5|908|908|914|914|856|856|4080200
1006750800000|2001-11-26 05:00:00|983|983|1221|1221|1222|1222|980|980|51227500
1006837200000|2001-11-27 05:00:00|1205|1205|1148|1148|1225.1|1225.1|1122|1122|34342200
1006923600000|2001-11-28 05:00:00|1124|1124|1159|1159|1240|1240|1118|1118|48569200
1007010000000|2001-11-29 05:00:00|1189.1|1189.1|1115|1115|1190|1190|1079|1079|20290300
1007096400000|2001-11-30 05:00:00|1130|1130|1132|1132|1155|1155|1080|1080|8918000
1007355600000|2001-12-03 05:00:00|1102|1102|1049|1049|1108|1108|1048|1048|9529300
1007442000000|2001-12-04 05:00:00|1093|1093|1193|1193|1205|1205|1071|1071|14532100
1007528400000|2001-12-05 05:00:00|1240|1240|1176|1176|1280.1|1280.1|1175|1175|23912200
1007614800000|2001-12-06 05:00:00|1204|1204|1210|1210|1240|1240|1185|1185|12484600
1007701200000|2001-12-07 05:00:00|1229|1229|1171|1171|1230|1230|1150|1150|7088000
1007960400000|2001-12-10 05:00:00|1155|1155|1165|1165|1215|1215|1144|1144|8516400
1008046800000|2001-12-11 05:00:00|1200|1200|1224|1224|1243|1243|1178|1178|14134600
1008133200000|2001-12-12 05:00:00|1243|1243|1191|1191|1250|1250|1163|1163|8076600
1008219600000|2001-12-13 05:00:00|1154|1154|1089|1089|1180|1180|1085|1085|7880300
1008306000000|2001-12-14 05:00:00|1110|1110|1100|1100|1120|1120|1007|1007|10032700
1008565200000|2001-12-17 05:00:00|1110|1110|1081|1081|1114|1114|1018|1018|8608400
1008651600000|2001-12-18 05:00:00|1105|1105|1086|1086|1136|1136|1062|1062|7357400
1008738000000|2001-12-19 05:00:00|1073|1073|1071|1071|1115|1115|1051|1051|7007300
1008824400000|2001-12-20 05:00:00|1057|1057|1015|1015|1083.1|1083.1|1014|1014|7851200
1008910800000|2001-12-21 05:00:00|1031|1031|1000|1000|1106|1106|1000|1000|13944900
1009170000000|2001-12-24 05:00:00|1015|1015|983|983|1022|1022|951|951|6243700
1009342800000|2001-12-26 05:00:00|1097|1097|1110|1110|1128.9|1128.9|1087|1087|18200100
1009429200000|2001-12-27 05:00:00|1133|1133|1060|1060|1149|1149|1057|1057|10844400
1009515600000|2001-12-28 05:00:00|1091|1091|1090|1090|1108|1108|1068.6|1068.6|10262400
1009774800000|2001-12-31 05:00:00|1107|1107|1082|1082|1119|1119|1074|1074|6034800
1009947600000|2002-01-02 05:00:00|1093.5|1093.5|1096|1096|1100|1100|1048.9|1048.9|6521200
1010034000000|2002-01-03 05:00:00|1113|1113|1190|1190|1194|1194|1105|1105|10875700
1010120400000|2002-01-04 05:00:00|1202|1202|1225|1225|1240|1240|1195|1195|12687300
1010379600000|2002-01-07 05:00:00|1208|1208|1234|1234|1251.5|1251.5|1208|1208|12182900
1010466000000|2002-01-08 05:00:00|1227|1227|1185|1185|1232|1232|1175|1175|6042000
1010552400000|2002-01-09 05:00:00|1196|1196|1153|1153|1217|1217|1130|1130|10880900
1010638800000|2002-01-10 05:00:00|1166|1166|1104|1104|1167|1167|1087|1087|8129200
1010725200000|2002-01-11 05:00:00|1103|1103|1103|1103|1134|1134|1093|1093|4277300
1010984400000|2002-01-14 05:00:00|1080|1080|1011|1011|1083|1083|1009|1009|5985800
1011070800000|2002-01-15 05:00:00|1034|1034|1029|1029|1042|1042|1016|1016|5096100
1011157200000|2002-01-16 05:00:00|1001|1001|913|913|1001|1001|903|903|15049600
1011243600000|2002-01-17 05:00:00|982|982|974|974|985|985|940|940|16634200
1011330000000|2002-01-18 05:00:00|960|960|1016|1016|1055|1055|939|939|11511100
1011675600000|2002-01-22 05:00:00|1274|1274|1260|1260|1280.1|1280.1|1214.9|1214.9|56661000
1011762000000|2002-01-23 05:00:00|1249|1249|1247|1247|1260|1260|1190|1190|18031600
1011848400000|2002-01-24 05:00:00|1275|1275|1401|1401|1406|1406|1271|1271|23486100
1011934800000|2002-01-25 05:00:00|1356|1356|1444|1444|1539|1539|1339|1339|30282700
1012194000000|2002-01-28 05:00:00|1486|1486|1550|1550|1577|1577|1476|1476|23018100
1012280400000|2002-01-29 05:00:00|1554|1554|1422|1422|1555|1555|1397|1397|20249800
1012366800000|2002-01-30 05:00:00|1398|1398|1390|1390|1425|1425|1320|1320|14755800
1012453200000|2002-01-31 05:00:00|1412|1412|1419|1419|1449|1449|1341|1341|10486200
1012539600000|2002-02-01 05:00:00|1407|1407|1373|1373|1409|1409|1335|1335|7803600
1012798800000|2002-02-04 05:00:00|1291|1291|1253|1253|1309|1309|1243|1243|19140900
1012885200000|2002-02-05 05:00:00|1198|1198|1150|1150|1229|1229|1116|1116|14317400
1012971600000|2002-02-06 05:00:00|1190|1190|1126|1126|1200|1200|1120|1120|8867900
1013058000000|2002-02-07 05:00:00|1125|1125|1124|1124|1185|1185|1106|1106|7173600
1013144400000|2002-02-08 05:00:00|1151|1151|1252|1252|1267|1267|1150|1150|6086400
1013403600000|2002-02-11 05:00:00|1264|1264|1330|1330|1350|1350|1254|1254|9469700
1013490000000|2002-02-12 05:00:00|1303|1303|1290|1290|1324|1324|1250|1250|7463400
1013576400000|2002-02-13 05:00:00|1310|1310|1329|1329|1333|1333|1306|1306|6054600
1013662800000|2002-02-14 05:00:00|1334|1334|1388|1388|1426|1426|1330|1330|9281500
1013749200000|2002-02-15 05:00:00|1391|1391|1341|1341|1404|1404|1327|1327|7265400
1014094800000|2002-02-19 05:00:00|1295|1295|1301|1301|1384|1384|1280|1280|8293400
1014181200000|2002-02-20 05:00:00|1319|1319|1296|1296|1340|1340|1215|1215|8017100
1014267600000|2002-02-21 05:00:00|1291|1291|1326|1326|1365|1365|1290|1290|8276500
1014354000000|2002-02-22 05:00:00|1305|1305|1307|1307|1323|1323|1270|1270|7867500
1014613200000|2002-02-25 05:00:00|1309|1309|1373|1373|1374|1374|1300|1300|5737800
1014699600000|2002-02-26 05:00:00|1351|1351|1440|1440|1449|1449|1345|1345|8311500
1014786000000|2002-02-27 05:00:00|1455|1455|1427|1427|1473|1473|1412|1412|8550600
1014872400000|2002-02-28 05:00:00|1429|1429|1410|1410|1475|1475|1393|1393|6062800
1014958800000|2002-03-01 05:00:00|1413|1413|1539|1539|1540|1540|1412|1412|9863200
1015218000000|2002-03-04 05:00:00|1542|1542|1648|1648|1649|1649|1540|1540|13928300
1015304400000|2002-03-05 05:00:00|1600|1600|1597|1597|1668|1668|1553|1553|8816800
1015390800000|2002-03-06 05:00:00|1482|1482|1633|1633|1659|1659|1482|1482|14272700
1015477200000|2002-03-07 05:00:00|1641|1641|1562|1562|1695|1695|1540|1540|9273600
1015563600000|2002-03-08 05:00:00|1625|1625|1635|1635|1696|1696|1593|1593|9439300
1015822800000|2002-03-11 05:00:00|1604|1604|1671|1671|1688|1688|1586|1586|6626600
1015909200000|2002-03-12 05:00:00|1635|1635|1631|1631|1659|1659|1604|1604|5619400
1015995600000|2002-03-13 05:00:00|1605|1605|1574|1574|1634|1634|1564|1564|5560300
1016082000000|2002-03-14 05:00:00|1499|1499|1448|1448|1550|1550|1428|1428|15169900
1016168400000|2002-03-15 05:00:00|1427|1427|1403|1403|1429|1429|1355|1355|12322100
1016427600000|2002-03-18 05:00:00|1415|1415|1501|1501|1528|1528|1414|1414|7992300
1016514000000|2002-03-19 05:00:00|1515|1515|1466|1466|1540|1540|1456|1456|4894200
1016600400000|2002-03-20 05:00:00|1448|1448|1450|1450|1513|1513|1430|1430|7202200
1016686800000|2002-03-21 05:00:00|1462|1462|1517|1517|1524|1524|1456|1456|5591600
1016773200000|2002-03-22 05:00:00|1512|1512|1553|1553|1560.3|1560.3|1510|1510|5185000
1017032400000|2002-03-25 05:00:00|1547|1547|1474|1474|1573|1573|1472|1472|5141300
1017118800000|2002-03-26 05:00:00|1464|1464|1483|1483|1545|1545|1455|1455|4925100
1017205200000|2002-03-27 05:00:00|1390|1390|1425|1425|1435|1435|1370|1370|8151800
1017291600000|2002-03-28 05:00:00|1440|1440|1430|1430|1465|1465|1425|1425|3051400
1017637200000|2002-04-01 05:00:00|1428|1428|1480|1480|1480|1480|1414|1414|4768100
1017723600000|2002-04-02 05:00:00|1464|1464|1425|1425|1509|1509|1419|1419|4780100
1017810000000|2002-04-03 05:00:00|1437|1437|1367|1367|1445|1445|1360|1360|4534100
1017896400000|2002-04-04 05:00:00|1373|1373|1354|1354|1380|1380|1323|1323|5731700
1017982800000|2002-04-05 05:00:00|1367|1367|1350|1350|1404|1404|1331|1331|4500000
1018238400000|2002-04-08 04:00:00|1297|1297|1395|1395|1396|1396|1296|1296|5320100
1018324800000|2002-04-09 04:00:00|1407|1407|1360|1360|1459|1459|1356|1356|6459400
1018411200000|2002-04-10 04:00:00|1376|1376|1348|1348|1400|1400|1305|1305|5264800
1018497600000|2002-04-11 04:00:00|1328|1328|1274|1274|1328|1328|1252|1252|5961100
1018584000000|2002-04-12 04:00:00|1290|1290|1331|1331|1361|1361|1285|1285|5379100
1018843200000|2002-04-15 04:00:00|1342|1342|1389|1389|1410|1410|1335|1335|4758500
1018929600000|2002-04-16 04:00:00|1418|1418|1401|1401|1429|1429|1372|1372|3691000
1019016000000|2002-04-17 04:00:00|1424|1424|1482|1482|1500|1500|1424|1424|7756100
1019102400000|2002-04-18 04:00:00|1470|1470|1426|1426|1486|1486|1395|1395|3878200
1019188800000|2002-04-19 04:00:00|1438|1438|1453|1453|1474|1474|1415|1415|3737700
1019448000000|2002-04-22 04:00:00|1458|1458|1431|1431|1485|1485|1415|1415|5290800
1019534400000|2002-04-23 04:00:00|1435|1435|1406|1406|1475|1475|1388|1388|8141800
1019620800000|2002-04-24 04:00:00|1523|1523|1679|1679|1685|1685|1505|1505|34472000
1019707200000|2002-04-25 04:00:00|1651|1651|1682|1682|1705|1705|1641|1641|11741300
1019793600000|2002-04-26 04:00:00|1686|1686|1691|1691|1695|1695|1632|1632|8138500
1020052800000|2002-04-29 04:00:00|1675|1675|1618|1618|1700|1700|1590|1590|8422500
1020139200000|2002-04-30 04:00:00|1613|1613|1669|1669|1676|1676|1593|1593|6431700
1020225600000|2002-05-01 04:00:00|1655|1655|1649|1649|1705|1705|1642|1642|7701400
1020312000000|2002-05-02 04:00:00|1643|1643|1632|1632|1665|1665|1625|1625|4819400
1020398400000|2002-05-03 04:00:00|1623|1623|1605|1605|1640|1640|1575|1575|5162600
1020657600000|2002-05-06 04:00:00|1594|1594|1612|1612|1649|1649|1575|1575|5356600
1020744000000|2002-05-07 04:00:00|1611|1611|1611|1611|1635|1635|1603.2|1603.2|5549500
1020830400000|2002-05-08 04:00:00|1655|1655|1732|1732|1746|1746|1650|1650|7890200
1020916800000|2002-05-09 04:00:00|1712|1712|1773|1773|1823|1823|1710|1710|11003800
1021003200000|2002-05-10 04:00:00|1789|1789|1694|1694|1796|1796|1680|1680|7581100
1021262400000|2002-05-13 04:00:00|1717|1717|1732|1732|1763|1763|1685|1685|6700200
1021348800000|2002-05-14 04:00:00|1804|1804|1881|1881|1945|1945|1802|1802|14669000
1021435200000|2002-05-15 04:00:00|1868|1868|1994|1994|2040|2040|1835|1835|12905600
1021521600000|2002-05-16 04:00:00|1951|1951|1961|1961|1995|1995|1929|1929|7817900
1021608000000|2002-05-17 04:00:00|1997|1997|1916|1916|2000|2000|1881|1881|6451400
1021867200000|2002-05-20 04:00:00|1880|1880|1939|1939|1948|1948|1877|1877|8461800
1021953600000|2002-05-21 04:00:00|1954|1954|1876|1876|1980|1980|1855|1855|7765300
1022040000000|2002-05-22 04:00:00|1867|1867|1875|1875|1913|1913|1822|1822|5075300
1022126400000|2002-05-23 04:00:00|1884|1884|1945|1945|1955|1955|1861|1861|5653400
1022212800000|2002-05-24 04:00:00|1940|1940|1947|1947|1969|1969|1906|1906|4278200
1022558400000|2002-05-28 04:00:00|1957|1957|1906|1906|1961|1961|1877|1877|3953300
1022644800000|2002-05-29 04:00:00|1882|1882|1891|1891|1910|1910|1880|1880|3614100
1022731200000|2002-05-30 04:00:00|1870|1870|1837|1837|1894|1894|1808|1808|7451700
1022817600000|2002-05-31 04:00:00|1850|1850|1823|1823|1889|1889|1820|1820|5083800
1023076800000|2002-06-03 04:00:00|1831|1831|1796|1796|1850|1850|1793|1793|3717800
1023163200000|2002-06-04 04:00:00|1780|1780|1797|1797|1814|1814|1747|1747|6852800
1023249600000|2002-06-05 04:00:00|1798|1798|1799|1799|1818|1818|1745|1745|4376300
1023336000000|2002-06-06 04:00:00|1789|1789|1817|1817|1841|1841|1776|1776|5256700
1023422400000|2002-06-07 04:00:00|1789|1789|1858|1858|1865|1865|1785|1785|5358400
1023681600000|2002-06-10 04:00:00|1790|1790|1730|1730|1812|1812|1702|1702|11094100
1023768000000|2002-06-11 04:00:00|1731|1731|1714|1714|1779|1779|1712.9|1712.9|5520800
1023854400000|2002-06-12 04:00:00|1705|1705|1708|1708|1715|1715|1626|1626|7339400
1023940800000|2002-06-13 04:00:00|1700|1700|1743|1743|1750|1750|1674|1674|4906800
1024027200000|2002-06-14 04:00:00|1714|1714|1682|1682|1740|1740|1626|1626|7973200
1024286400000|2002-06-17 04:00:00|1695|1695|1841|1841|1848|1848|1686|1686|9060400
1024372800000|2002-06-18 04:00:00|1813|1813|1878|1878|1916|1916|1809|1809|7972800
1024459200000|2002-06-19 04:00:00|1849|1849|1830|1830|1910|1910|1827|1827|7444100
1024545600000|2002-06-20 04:00:00|1832|1832|1755|1755|1838|1838|1734|1734|8697000
1024632000000|2002-06-21 04:00:00|1760|1760|1753|1753|1779|1779|1734|1734|5178600
1024891200000|2002-06-24 04:00:00|1743|1743|1751|1751|1778|1778|1694|1694|5969600
1024977600000|2002-06-25 04:00:00|1689|1689|1534|1534|1695|1695|1504|1504|15306500
1025064000000|2002-06-26 04:00:00|1469|1469|1585|1585|1593|1593|1468|1468|8278000
1025150400000|2002-06-27 04:00:00|1611|1611|1586|1586|1647|1647|1530|1530|6193700
1025236800000|2002-06-28 04:00:00|1569|1569|1625|1625|1636|1636|1540|1540|6280100
1025496000000|2002-07-01 04:00:00|1617|1617|1355|1355|1617|1617|1352|1352|13540600
1025582400000|2002-07-02 04:00:00|1360|1360|1332|1332|1416|1416|1300|1300|8669900
1025668800000|2002-07-03 04:00:00|1338|1338|1425|1425|1446|1446|1289|1289|7706200
1025841600000|2002-07-05 04:00:00|1439|1439|1521|1521|1523|1523|1437|1437|3367400
1026100800000|2002-07-08 04:00:00|1495|1495|1494|1494|1585|1585|1468|1468|5893400
1026187200000|2002-07-09 04:00:00|1505|1505|1560|1560|1603|1603|1498.8|1498.8|7534300
1026273600000|2002-07-10 04:00:00|1565|1565|1496|1496|1594|1594|1465|1465|6767000
1026360000000|2002-07-11 04:00:00|1466|1466|1555|1555|1584|1584|1400|1400|7318000
1026446400000|2002-07-12 04:00:00|1575|1575|1543|1543|1619|1619|1525|1525|7001500
1026705600000|2002-07-15 04:00:00|1547|1547|1594|1594|1598|1598|1500|1500|6027100
1026792000000|2002-07-16 04:00:00|1569|1569|1629|1629|1707.7|1707.7|1566|1566|10791500
1026878400000|2002-07-17 04:00:00|1684|1684|1616|1616|1716|1716|1532|1532|7323600
1026964800000|2002-07-18 04:00:00|1592|1592|1555|1555|1659|1659|1553|1553|6860200
1027051200000|2002-07-19 04:00:00|1536|1536|1529|1529|1571.7|1571.7|1507|1507|6107400
1027310400000|2002-07-22 04:00:00|1515|1515|1550|1550|1565|1565|1500|1500|9344474
1027396800000|2002-07-23 04:00:00|1554|1554|1455|1455|1588|1588|1440|1440|11446758
1027483200000|2002-07-24 04:00:00|1237|1237|1410|1410|1416|1416|1226|1226|19834608
1027569600000|2002-07-25 04:00:00|1371|1371|1249|1249|1401|1401|1240|1240|9388998
1027656000000|2002-07-26 04:00:00|1272|1272|1293|1293|1311|1311|1250|1250|5561927
1027915200000|2002-07-29 04:00:00|1325|1325|1433|1433|1446|1446|1323|1323|7055524
1028001600000|2002-07-30 04:00:00|1419|1419|1477|1477|1490|1490|1408|1408|5564472
1028088000000|2002-07-31 04:00:00|1445|1445|1445.9|1445.9|1466|1466|1414|1414|3827253
1028174400000|2002-08-01 04:00:00|1431|1431|1416|1416|1450|1450|1399|1399|6073047
1028260800000|2002-08-02 04:00:00|1413.01|1413.01|1384|1384|1414|1414|1345|1345|4189168
1028520000000|2002-08-05 04:00:00|1365|1365|1287|1287|1379|1379|1278|1278|3863096
1028606400000|2002-08-06 04:00:00|1327|1327|1374|1374|1390|1390|1314|1314|4767522
1028692800000|2002-08-07 04:00:00|1393|1393|1360|1360|1394|1394|1285|1285|5579693
1028779200000|2002-08-08 04:00:00|1324|1324|1390|1390|1410|1410|1306|1306|5477524
1028865600000|2002-08-09 04:00:00|1361|1361|1426|1426|1475|1475|1360|1360|4795535
1029124800000|2002-08-12 04:00:00|1414|1414|1446|1446|1449|1449|1395|1395|3507852
1029211200000|2002-08-13 04:00:00|1430|1430|1393|1393|1467|1467|1390.8|1390.8|5261019
1029297600000|2002-08-14 04:00:00|1394|1394|1391|1391|1406|1406|1332|1332|6950413
1029384000000|2002-08-15 04:00:00|1405|1405|1462|1462|1475|1475|1392|1392|5057715
1029470400000|2002-08-16 04:00:00|1439|1439|1490|1490|1501|1501|1431|1431|3659466
1029729600000|2002-08-19 04:00:00|1485|1485|1550|1550|1552|1552|1467|1467|4286346
1029816000000|2002-08-20 04:00:00|1538|1538|1592|1592|1599|1599|1531|1531|7739672
1029902400000|2002-08-21 04:00:00|1595|1595|1538|1538|1597|1597|1520|1520|7292164
1029988800000|2002-08-22 04:00:00|1534|1534|1573|1573|1595|1595|1492|1492|6859742
1030075200000|2002-08-23 04:00:00|1560|1560|1517|1517|1572|1572|1495|1495|5052181
1030334400000|2002-08-26 04:00:00|1529|1529|1493|1493|1544|1544|1468|1468|6419002
1030420800000|2002-08-27 04:00:00|1504|1504|1452|1452|1527|1527|1450|1450|3594100
1030507200000|2002-08-28 04:00:00|1448|1448|1457|1457|1497|1497|1435|1435|5018414
1030593600000|2002-08-29 04:00:00|1443|1443|1517|1517|1519|1519|1421|1421|6801470
1030680000000|2002-08-30 04:00:00|1491|1491|1494|1494|1538|1538|1475|1475|3449521
1031025600000|2002-09-03 04:00:00|1471|1471|1460|1460|1503|1503|1449|1449|4689714
1031112000000|2002-09-04 04:00:00|1466|1466|1483|1483|1496|1496|1426|1426|4436477
1031198400000|2002-09-05 04:00:00|1458|1458|1425|1425|1472|1472|1424|1424|5325996
1031284800000|2002-09-06 04:00:00|1456|1456|1531|1531|1548|1548|1456|1456|5013291
1031544000000|2002-09-09 04:00:00|1512|1512|1651|1651|1665|1665|1506|1506|8831350
1031630400000|2002-09-10 04:00:00|1653|1653|1713|1713|1735|1735|1642|1642|11274252
1031716800000|2002-09-11 04:00:00|1715|1715|1711|1711|1785|1785|1704|1704|6674571
1031803200000|2002-09-12 04:00:00|1683|1683|1675|1675|1713|1713|1661|1661|7073772
1031889600000|2002-09-13 04:00:00|1669|1669|1661|1661|1699|1699|1650|1650|3686517
1032148800000|2002-09-16 04:00:00|1651|1651|1671|1671|1693|1693|1645|1645|2968541
1032235200000|2002-09-17 04:00:00|1700|1700|1735|1735|1775|1775|1677|1677|8646891
1032321600000|2002-09-18 04:00:00|1722|1722|1773|1773|1793|1793|1695|1695|8435486
1032408000000|2002-09-19 04:00:00|1740|1740|1721|1721|1764|1764|1717|1717|4853972
1032494400000|2002-09-20 04:00:00|1745|1745|1586|1586|1764|1764|1545|1545|12617978
1032753600000|2002-09-23 04:00:00|1560|1560|1605|1605|1644|1644|1559|1559|7416805
1032840000000|2002-09-24 04:00:00|1587|1587|1593|1593|1637|1637|1560|1560|7083511
1032926400000|2002-09-25 04:00:00|1617|1617|1573|1573|1639|1639|1529|1529|9350652
1033012800000|2002-09-26 04:00:00|1592|1592|1715|1715|1735|1735|1571|1571|11647530
1033099200000|2002-09-27 04:00:00|1685|1685|1701|1701|1740.2|1740.2|1682|1682|7044931
1033358400000|2002-09-30 04:00:00|1664|1664|1593|1593|1685|1685|1585|1585|9278603
1033444800000|2002-10-01 04:00:00|1623|1623|1695|1695|1706|1706|1601|1601|9237753
1033531200000|2002-10-02 04:00:00|1681|1681|1701|1701|1764|1764|1670|1670|8251261
1033617600000|2002-10-03 04:00:00|1679|1679|1675|1675|1725|1725|1666|1666|6383807
1033704000000|2002-10-04 04:00:00|1695|1695|1655|1655|1715|1715|1638|1638|7659997
1033963200000|2002-10-07 04:00:00|1655|1655|1664|1664|1696|1696|1637|1637|5776221
1034049600000|2002-10-08 04:00:00|1688|1688|1694|1694|1706.2|1706.2|1646|1646|6106549
1034136000000|2002-10-09 04:00:00|1670|1670|1686|1686|1713|1713|1660|1660|6106008
1034222400000|2002-10-10 04:00:00|1716|1716|1796|1796|1797|1797|1715|1715|10548823
1034308800000|2002-10-11 04:00:00|1815|1815|1846|1846|1874|1874|1810|1810|9642189
1034568000000|2002-10-14 04:00:00|1818|1818|1920|1920|1923|1923|1817|1817|9873030
1034654400000|2002-10-15 04:00:00|1984|1984|1894|1894|2014|2014|1865|1865|14058886
1034740800000|2002-10-16 04:00:00|1827|1827|1949|1949|1966|1966|1825|1825|8754832
1034827200000|2002-10-17 04:00:00|2010|2010|1874|1874|2022|2022|1843|1843|14198577
1034913600000|2002-10-18 04:00:00|1848|1848|1904|1904|1929|1929|1836|1836|6605040
1035172800000|2002-10-21 04:00:00|1889|1889|1926|1926|1953|1953|1872.6|1872.6|6762686
1035259200000|2002-10-22 04:00:00|1901|1901|1938|1938|1991|1991|1890|1890|8649910
1035345600000|2002-10-23 04:00:00|1947|1947|1975|1975|1982|1982|1937|1937|6669058
1035432000000|2002-10-24 04:00:00|1995|1995|1986|1986|2026|2026|1980|1980|13171665
1035518400000|2002-10-25 04:00:00|1884|1884|1930|1930|1936|1936|1848.7|1848.7|15929530
1035781200000|2002-10-28 05:00:00|1928|1928|1859|1859|1973|1973|1840|1840|8809787
1035867600000|2002-10-29 05:00:00|1851|1851|1857|1857|1892|1892|1807|1807|7413426
1035954000000|2002-10-30 05:00:00|1885|1885|1908|1908|1922|1922|1847|1847|6900834
1036040400000|2002-10-31 05:00:00|1904|1904|1936|1936|1948|1948|1885|1885|6830193
1036126800000|2002-11-01 05:00:00|1929|1929|1980|1980|1990|1990|1909|1909|5555159
1036386000000|2002-11-04 05:00:00|1939.8|1939.8|1878|1878|1981|1981|1859|1859|12984472
1036472400000|2002-11-05 05:00:00|1861|1861|1872|1872|1887|1887|1820|1820|7960019
1036558800000|2002-11-06 05:00:00|1877|1877|1934|1934|1939|1939|1826|1826|7996290
1036645200000|2002-11-07 05:00:00|1885|1885|1912|1912|1930|1930|1877|1877|6428788
1036731600000|2002-11-08 05:00:00|1904|1904|1951|1951|1966.5|1966.5|1881|1881|7148414
1036990800000|2002-11-11 05:00:00|1940|1940|1900|1900|1955|1955|1880|1880|5761298
1037077200000|2002-11-12 05:00:00|1901|1901|1982|1982|1999|1999|1901|1901|10484785
1037163600000|2002-11-13 05:00:00|1961|1961|2041|2041|2100|2100|1961|1961|16600169
1037250000000|2002-11-14 05:00:00|2098|2098|2121|2121|2149|2149|2095|2095|13213969
1037336400000|2002-11-15 05:00:00|2115|2115|2221|2221|2235|2235|2109|2109|12327651
1037595600000|2002-11-18 05:00:00|2251|2251|2242|2242|2374|2374|2215|2215|25378566
1037682000000|2002-11-19 05:00:00|2188|2188|2129|2129|2189|2189|2123|2123|12307273
1037768400000|2002-11-20 05:00:00|2135|2135|2290|2290|2300|2300|2122|2122|13349146
1037854800000|2002-11-21 05:00:00|2333|2333|2340|2340|2385|2385|2321|2321|11305686
1037941200000|2002-11-22 05:00:00|2320|2320|2399|2399|2428|2428|2310|2310|11698373
1038200400000|2002-11-25 05:00:00|2403|2403|2425|2425|2450|2450|2382|2382|10108722
1038286800000|2002-11-26 05:00:00|2402|2402|2340|2340|2420.9|2420.9|2338|2338|6430408
1038373200000|2002-11-27 05:00:00|2372|2372|2408|2408|2424|2424|2371|2371|5675004
1038546000000|2002-11-29 05:00:00|2415|2415|2335|2335|2438|2438|2333|2333|2582445
1038805200000|2002-12-02 05:00:00|2415|2415|2411|2411|2500|2500|2400|2400|11214361
1038891600000|2002-12-03 05:00:00|2383|2383|2374|2374|2398|2398|2338|2338|5947427
1038978000000|2002-12-04 05:00:00|2348|2348|2339|2339|2380|2380|2296|2296|7956772
1039064400000|2002-12-05 05:00:00|2366|2366|2258|2258|2368|2368|2220|2220|10688607
1039150800000|2002-12-06 05:00:00|2170|2170|2261|2261|2269|2269|2151|2151|9410369
1039410000000|2002-12-09 05:00:00|2223|2223|2168|2168|2235|2235|2160|2160|7472319
1039496400000|2002-12-10 05:00:00|2196|2196|2186|2186|2199|2199|2124|2124|7117879
1039582800000|2002-12-11 05:00:00|2167|2167|2213|2213|2238|2238|2162|2162|6400023
1039669200000|2002-12-12 05:00:00|2247|2247|2230|2230|2262|2262|2181|2181|5997041
1039755600000|2002-12-13 05:00:00|2195|2195|2218|2218|2235|2235|2187|2187|3867892
1040014800000|2002-12-16 05:00:00|2223|2223|2251|2251|2253|2253|2204|2204|4975850
1040101200000|2002-12-17 05:00:00|2233|2233|2246|2246|2256|2256|2232|2232|3460016
1040187600000|2002-12-18 05:00:00|2225|2225|2210|2210|2226|2226|2198|2198|3997813
1040274000000|2002-12-19 05:00:00|2163|2163|2169|2169|2220|2220|2153|2153|5927097
1040360400000|2002-12-20 05:00:00|2179|2179|2193|2193|2201|2201|2160.5|2160.5|4945807
1040619600000|2002-12-23 05:00:00|2178|2178|2224|2224|2247|2247|2178|2178|4433916
1040706000000|2002-12-24 05:00:00|2218|2218|2188|2188|2228|2228|2188|2188|2351796
1040878800000|2002-12-26 05:00:00|2159|2159|2030|2030|2160|2160|2000|2000|14216177
1040965200000|2002-12-27 05:00:00|1997|1997|1886|1886|2010|2010|1843|1843|22007245
1041224400000|2002-12-30 05:00:00|1885|1885|1925|1925|1940|1940|1874|1874|8333891
1041310800000|2002-12-31 05:00:00|1925|1925|1889|1889|1956|1956|1883|1883|5558314
1041483600000|2003-01-02 05:00:00|1919|1919|1957|1957|1968|1968|1855|1855|6530146
1041570000000|2003-01-03 05:00:00|1959|1959|2052|2052|2053|2053|1941|1941|8790509
1041829200000|2003-01-06 05:00:00|2040|2040|2070|2070|2117|2117|2030|2030|7730326
1041915600000|2003-01-07 05:00:00|2083|2083|2155|2155|2175|2175|2060|2060|9619065
1042002000000|2003-01-08 05:00:00|2144|2144|2102|2102|2160|2160|2082|2082|7016938
1042088400000|2003-01-09 05:00:00|2108|2108|2145|2145|2170|2170|2090|2090|6204517
1042174800000|2003-01-10 05:00:00|2096|2096|2132|2132|2166.9|2166.9|2081|2081|7611613
1042434000000|2003-01-13 05:00:00|2133|2133|2204|2204|2210|2210|2125|2125|7135949
1042520400000|2003-01-14 05:00:00|2185|2185|2274|2274|2276|2276|2166|2166|7081972
1042606800000|2003-01-15 05:00:00|2259|2259|2227|2227|2261|2261|2194|2194|7046011
1042693200000|2003-01-16 05:00:00|2169|2169|2180|2180|2210|2210|2145|2145|7954025
1042779600000|2003-01-17 05:00:00|2146|2146|2140|2140|2171|2171|2123|2123|5822936
1043125200000|2003-01-21 05:00:00|2125|2125|2108|2108|2161|2161|2036|2036|6312447
1043211600000|2003-01-22 05:00:00|2077|2077|2117|2117|2170|2170|2075|2075|6698473
1043298000000|2003-01-23 05:00:00|2154|2154|2179|2179|2204|2204|2115|2115|11092658
1043384400000|2003-01-24 05:00:00|2259|2259|2211|2211|2328.9|2328.9|2190|2190|21761602
1043643600000|2003-01-27 05:00:00|2168|2168|2178|2178|2237|2237|2164|2164|8225357
1043730000000|2003-01-28 05:00:00|2191|2191|2162|2162|2197|2197|2123|2123|7990332
1043816400000|2003-01-29 05:00:00|2155|2155|2208|2208|2235|2235|2140|2140|7129812
1043902800000|2003-01-30 05:00:00|2220|2220|2182|2182|2240|2240|2173.97|2173.97|5992906
1043989200000|2003-01-31 05:00:00|2164|2164|2185|2185|2227|2227|2156|2156|6272650
1044248400000|2003-02-03 05:00:00|2194|2194|2216|2216|2244|2244|2182|2182|5213329
1044334800000|2003-02-04 05:00:00|2194|2194|2205|2205|2214|2214|2157|2157|4827996
1044421200000|2003-02-05 05:00:00|2218|2218|2217|2217|2250|2250|2203.4|2203.4|5358665
1044507600000|2003-02-06 05:00:00|2216|2216|2209|2209|2248|2248|2193|2193|4048964
1044594000000|2003-02-07 05:00:00|2210|2210|2144|2144|2211|2211|2120|2120|6980613
1044853200000|2003-02-10 05:00:00|2140|2140|2140|2140|2141|2141|2057|2057|8120067
1044939600000|2003-02-11 05:00:00|2156|2156|2078|2078|2160|2160|2069|2069|6702648
1045026000000|2003-02-12 05:00:00|2079|2079|2113|2113|2120|2120|2066|2066|5458919
1045112400000|2003-02-13 05:00:00|2095|2095|2006|2006|2100|2100|1961|1961|11607079
1045198800000|2003-02-14 05:00:00|1999|1999|2006|2006|2023|2023|1971|1971|6641063
1045544400000|2003-02-18 05:00:00|2015|2015|2139|2139|2141|2141|2015|2015|7916770
1045630800000|2003-02-19 05:00:00|2115|2115|2119|2119|2125|2125|2102|2102|5510823
1045717200000|2003-02-20 05:00:00|2119|2119|2136|2136|2150.2|2150.2|2109|2109|4188401
1045803600000|2003-02-21 05:00:00|2136|2136|2178|2178|2183|2183|2104|2104|7254749
1046062800000|2003-02-24 05:00:00|2164|2164|2178|2178|2218|2218|2164|2164|6947779
1046149200000|2003-02-25 05:00:00|2150|2150|2188|2188|2200|2200|2140|2140|5651954
1046235600000|2003-02-26 05:00:00|2163|2163|2164|2164|2198|2198|2162|2162|4131946
1046322000000|2003-02-27 05:00:00|2166|2166|2162|2162|2177|2177|2025|2025|5092425
1046408400000|2003-02-28 05:00:00|2157|2157|2201|2201|2202|2202|2143|2143|4697601
1046667600000|2003-03-03 05:00:00|2215|2215|2181|2181|2261|2261|2174|2174|4494740
1046754000000|2003-03-04 05:00:00|2170|2170|2227|2227|2235|2235|2136|2136|5447739
1046840400000|2003-03-05 05:00:00|2208|2208|2242|2242|2262|2262|2202|2202|5173488
1046926800000|2003-03-06 05:00:00|2232|2232|2269|2269|2285|2285|2212|2212|5423306
1047013200000|2003-03-07 05:00:00|2232|2232|2297|2297|2304|2304|2226|2226|4827215
1047272400000|2003-03-10 05:00:00|2260|2260|2288|2288|2296|2296|2255|2255|4428881
1047358800000|2003-03-11 05:00:00|2275|2275|2278|2278|2292|2292|2251.9|2251.9|4049229
1047445200000|2003-03-12 05:00:00|2251|2251|2336|2336|2338|2338|2249|2249|5592114
1047531600000|2003-03-13 05:00:00|2368|2368|2442|2442|2459|2459|2313|2313|11242660
1047618000000|2003-03-14 05:00:00|2454|2454|2471|2471|2490|2490|2420|2420|8924181
1047877200000|2003-03-17 05:00:00|2447|2447|2655|2655|2684|2684|2440|2440|15178143
1047963600000|2003-03-18 05:00:00|2646|2646|2678|2678|2684|2684|2610|2610|8790179
1048050000000|2003-03-19 05:00:00|2633.1|2633.1|2654|2654|2669|2669|2616.5|2616.5|8495746
1048136400000|2003-03-20 05:00:00|2634|2634|2745|2745|2763|2763|2613|2613|9397052
1048222800000|2003-03-21 05:00:00|2771|2771|2793|2793|2795|2795|2704|2704|10689058
1048482000000|2003-03-24 05:00:00|2707|2707|2623|2623|2726.9|2726.9|2620|2620|10373163
1048568400000|2003-03-25 05:00:00|2626|2626|2690|2690|2709|2709|2621|2621|7213758
1048654800000|2003-03-26 05:00:00|2688|2688|2776|2776|2787|2787|2671|2671|7376598
1048741200000|2003-03-27 05:00:00|2759|2759|2777|2777|2804|2804|2745|2745|10643594
1048827600000|2003-03-28 05:00:00|2759|2759|2718|2718|2795|2795|2710|2710|6438641
1049086800000|2003-03-31 05:00:00|2657|2657|2603|2603|2674|2674|2596|2596|9224531
1049173200000|2003-04-01 05:00:00|2555|2555|2554|2554|2559|2559|2506|2506|9774049
1049259600000|2003-04-02 05:00:00|2598|2598|2638|2638|2648|2648|2584.6|2584.6|6623003
1049346000000|2003-04-03 05:00:00|2651|2651|2665|2665|2709|2709|2602|2602|7336147
1049432400000|2003-04-04 05:00:00|2671|2671|2622|2622|2683|2683|2595|2595|6074718
1049688000000|2003-04-07 04:00:00|2721|2721|2682|2682|2756|2756|2675|2675|7250910
1049774400000|2003-04-08 04:00:00|2679|2679|2652|2652|2680|2680|2645|2645|5422626
1049860800000|2003-04-09 04:00:00|2635.1|2635.1|2506|2506|2637|2637|2484|2484|11971466
1049947200000|2003-04-10 04:00:00|2543|2543|2567|2567|2594|2594|2478|2478|9499278
1050033600000|2003-04-11 04:00:00|2585|2585|2575|2575|2624|2624|2542|2542|6914093
1050292800000|2003-04-14 04:00:00|2480|2480|2505|2505|2515|2515|2450|2450|10458041
1050379200000|2003-04-15 04:00:00|2489|2489|2513|2513|2543|2543|2482|2482|6368572
1050465600000|2003-04-16 04:00:00|2530|2530|2438|2438|2550|2550|2413|2413|9324937
1050552000000|2003-04-17 04:00:00|2447|2447|2499|2499|2501|2501|2435|2435|6830932
1050897600000|2003-04-21 04:00:00|2503|2503|2525|2525|2617|2617|2490|2490|7132341
1050984000000|2003-04-22 04:00:00|2509|2509|2558|2558|2569|2569|2482|2482|6937485
1051070400000|2003-04-23 04:00:00|2640|2640|2543|2543|2655|2655|2536|2536|8882252
1051156800000|2003-04-24 04:00:00|2540|2540|2512|2512|2562.9|2562.9|2477|2477|19098990
1051243200000|2003-04-25 04:00:00|2800|2800|2897|2897|2900|2900|2782|2782|40081506
1051502400000|2003-04-28 04:00:00|2864|2864|2911|2911|2919|2919|2860|2860|15855823
1051588800000|2003-04-29 04:00:00|2891|2891|2889|2889|2904|2904|2861|2861|10547614
1051675200000|2003-04-30 04:00:00|2860|2860|2869|2869|2900|2900|2838|2838|9471889
1051761600000|2003-05-01 04:00:00|2868|2868|2866|2866|2870|2870|2815|2815|7705913
1051848000000|2003-05-02 04:00:00|2863|2863|2943|2943|2945.99|2945.99|2855|2855|9901115
1052107200000|2003-05-05 04:00:00|2947|2947|2996|2996|3005|3005|2901|2901|11170036
1052193600000|2003-05-06 04:00:00|2987|2987|3088|3088|3118|3118|2980|2980|13999119
1052280000000|2003-05-07 04:00:00|3066|3066|3070|3070|3086|3086|3003|3003|10393438
1052366400000|2003-05-08 04:00:00|3036|3036|3045|3045|3076.4|3076.4|3022|3022|8534925
1052452800000|2003-05-09 04:00:00|3046|3046|3096.5|3096.5|3099|3099|3020|3020|6007955
1052712000000|2003-05-12 04:00:00|3083|3083|3170|3170|3180|3180|3067|3067|7268344
1052798400000|2003-05-13 04:00:00|3155|3155|3295|3295|3349|3349|3144|3144|15887753
1052884800000|2003-05-14 04:00:00|3314|3314|3260|3260|3319|3319|3244|3244|8010459
1052971200000|2003-05-15 04:00:00|3264|3264|3263|3263|3275|3275|3220|3220|5223009
1053057600000|2003-05-16 04:00:00|3251|3251|3305|3305|3316.1|3316.1|3238|3238|7654816
1053316800000|2003-05-19 04:00:00|3270|3270|3156|3156|3297|3297|3140|3140|9798178
1053403200000|2003-05-20 04:00:00|3156|3156|3148|3148|3213|3213|3117|3117|8093492
1053489600000|2003-05-21 04:00:00|3134|3134|3175|3175|3184|3184|3116|3116|5217722
1053576000000|2003-05-22 04:00:00|3175|3175|3300|3300|3329.9|3329.9|3129|3129|8528528
1053662400000|2003-05-23 04:00:00|3303|3303|3272|3272|3305|3305|3247|3247|7078248
1054008000000|2003-05-27 04:00:00|3255|3255|3485|3485|3503|3503|3245|3245|12238479
1054094400000|2003-05-28 04:00:00|3488|3488|3486|3486|3573|3573|3465|3465|9059320
1054180800000|2003-05-29 04:00:00|3489|3489|3555|3555|3597|3597|3470|3470|9354055
1054267200000|2003-05-30 04:00:00|3561|3561|3589|3589|3609|3609|3499.9|3499.9|10202604
1054526400000|2003-06-02 04:00:00|3650|3650|3540|3540|3667.8|3667.8|3535|3535|9554773
1054612800000|2003-06-03 04:00:00|3471|3471|3523|3523|3530.9|3530.9|3468|3468|10100741
1054699200000|2003-06-04 04:00:00|3500|3500|3539|3539|3560|3560|3470|3470|9415758
1054785600000|2003-06-05 04:00:00|3516|3516|3552|3552|3584|3584|3461|3461|7215530
1054872000000|2003-06-06 04:00:00|3604|3604|3335|3335|3626|3626|3325|3325|11389052
1055131200000|2003-06-09 04:00:00|3447|3447|3368|3368|3447|3447|3308|3308|8440871
1055217600000|2003-06-10 04:00:00|3402|3402|3407|3407|3438|3438|3283|3283|9665298
1055304000000|2003-06-11 04:00:00|3397|3397|3465|3465|3481|3481|3360|3360|7750046
1055390400000|2003-06-12 04:00:00|3530|3530|3520.1|3520.1|3540|3540|3471|3471|7040668
1055476800000|2003-06-13 04:00:00|3540|3540|3413|3413|3545|3545|3405|3405|6016725
1055736000000|2003-06-16 04:00:00|3457|3457|3584|3584|3585|3585|3408|3408|7168993
1055822400000|2003-06-17 04:00:00|3593|3593|3584|3584|3637|3637|3525|3525|8250223
1055908800000|2003-06-18 04:00:00|3550|3550|3585|3585|3724|3724|3535|3535|11213864
1055995200000|2003-06-19 04:00:00|3580|3580|3550|3550|3675|3675|3538|3538|5994088
1056081600000|2003-06-20 04:00:00|3580|3580|3504|3504|3587.5|3587.5|3484|3484|6985070
1056340800000|2003-06-23 04:00:00|3548|3548|3558|3558|3586|3586|3503|3503|8431622
1056427200000|2003-06-24 04:00:00|3537|3537|3540|3540|3582|3582|3454|3454|8200020
1056513600000|2003-06-25 04:00:00|3530|3530|3539|3539|3613|3613|3515|3515|6665124
1056600000000|2003-06-26 04:00:00|3521|3521|3672|3672|3684|3684|3506|3506|10287068
1056686400000|2003-06-27 04:00:00|3669|3669|3630|3630|3709|3709|3618|3618|6758161
1056945600000|2003-06-30 04:00:00|3663|3663|3632|3632|3682.1|3682.1|3602|3602|5977045
1057032000000|2003-07-01 04:00:00|3633|3633|3725|3725|3729|3729|3570|3570|7274449
1057118400000|2003-07-02 04:00:00|3760|3760|3785|3785|3789|3789|3714|3714|6107061
1057204800000|2003-07-03 04:00:00|3702|3702|3792|3792|3816|3816|3702|3702|3846929
1057550400000|2003-07-07 04:00:00|3830|3830|3905|3905|3910|3910|3795|3795|6799330
1057636800000|2003-07-08 04:00:00|3876|3876|4051|4051|4083|4083|3875|3875|12151937
1057723200000|2003-07-09 04:00:00|4054|4054|4050|4050|4073|4073|3987|3987|7876649
1057809600000|2003-07-10 04:00:00|3912|3912|3825|3825|3950|3950|3820|3820|8877996
1057896000000|2003-07-11 04:00:00|3830|3830|3765|3765|3830|3830|3710|3710|11561011
1058155200000|2003-07-14 04:00:00|3850|3850|3927|3927|3961|3961|3824|3824|8711650
1058241600000|2003-07-15 04:00:00|3961|3961|3843|3843|3961|3961|3762|3762|5858433
1058328000000|2003-07-16 04:00:00|3852|3852|3768|3768|3852|3852|3732|3732|5635412
1058414400000|2003-07-17 04:00:00|3715|3715|3632|3632|3730|3730|3604|3604|7646139
1058500800000|2003-07-18 04:00:00|3632|3632|3497.98|3497.98|3685|3685|3479|3479|13409948
1058760000000|2003-07-21 04:00:00|3471|3471|3533|3533|3600|3600|3460|3460|9846111
1058846400000|2003-07-22 04:00:00|3570|3570|3487|3487|3600|3600|3400|3400|16033542
1058932800000|2003-07-23 04:00:00|3775|3775|4011|4011|4025|4025|3735|3735|32203640
1059019200000|2003-07-24 04:00:00|4105|4105|4131|4131|4310|4310|4058|4058|23848703
1059105600000|2003-07-25 04:00:00|4074|4074|4160|4160|4165|4165|3975|3975|10654270
1059364800000|2003-07-28 04:00:00|4149|4149|4208|4208|4218|4218|4087|4087|7459846
1059451200000|2003-07-29 04:00:00|4199|4199|4139|4139|4250|4250|4106|4106|7844593
1059537600000|2003-07-30 04:00:00|4115|4115|4066|4066|4127|4127|4045|4045|7169319
1059624000000|2003-07-31 04:00:00|4135|4135|4164|4164|4197|4197|4067|4067|8979173
1059710400000|2003-08-01 04:00:00|4141|4141|4003|4003|4163|4163|3978|3978|8842283
1059969600000|2003-08-04 04:00:00|3970|3970|3965|3965|4029|4029|3895|3895|7063693
1060056000000|2003-08-05 04:00:00|3924|3924|3867|3867|3985|3985|3863|3863|6833166
1060142400000|2003-08-06 04:00:00|3862|3862|3894|3894|3995|3995|3828|3828|9192745
1060228800000|2003-08-07 04:00:00|3900|3900|3901|3901|3934|3934|3859|3859|6412060
1060315200000|2003-08-08 04:00:00|3913|3913|3915|3915|3940|3940|3863|3863|4816012
1060574400000|2003-08-11 04:00:00|3899|3899|3893|3893|3904|3904|3835|3835|5251361
1060660800000|2003-08-12 04:00:00|3895|3895|3985|3985|3996|3996|3831|3831|6189941
1060747200000|2003-08-13 04:00:00|4025|4025|4021|4021|4047|4047|3971|3971|7161043
1060833600000|2003-08-14 04:00:00|3992|3992|4030|4030|4037|4037|3965|3965|4869072
1060920000000|2003-08-15 04:00:00|4023|4023|4010|4010|4038|4038|3997|3997|2486593
1061179200000|2003-08-18 04:00:00|4048|4048|4302|4302|4324|4324|4038|4038|11190416
1061265600000|2003-08-19 04:00:00|4345|4345|4357|4357|4419|4419|4292|4292|10517240
1061352000000|2003-08-20 04:00:00|4306|4306|4376|4376|4393.9|4393.9|4301|4301|6749722
1061438400000|2003-08-21 04:00:00|4422|4422|4570|4570|4591|4591|4387|4387|11638370
1061524800000|2003-08-22 04:00:00|4636|4636|4522|4522|4695|4695|4481|4481|10475377
1061784000000|2003-08-25 04:00:00|4485|4485|4585|4585|4616|4616|4453|4453|7126539
1061870400000|2003-08-26 04:00:00|4565|4565|4593|4593|4614|4614|4511|4511|6546362
1061956800000|2003-08-27 04:00:00|4577|4577|4588|4588|4607|4607|4526|4526|4555741
1062043200000|2003-08-28 04:00:00|4594|4594|4594|4594|4600|4600|4481|4481|7015112
1062129600000|2003-08-29 04:00:00|4582|4582|4632|4632|4644|4644|4572|4572|6195460
1062475200000|2003-09-02 04:00:00|4652|4652|4733|4733|4745|4745|4601|4601|9466911
1062561600000|2003-09-03 04:00:00|4758|4758|4619|4619|4775|4775|4586|4586|10703860
1062648000000|2003-09-04 04:00:00|4620|4620|4729|4729|4739|4739|4604|4604|10285796
1062734400000|2003-09-05 04:00:00|4695|4695|4652|4652|4748|4748|4610|4610|8106409
1062993600000|2003-09-08 04:00:00|4650|4650|4728|4728|4735|4735|4606|4606|7445970
1063080000000|2003-09-09 04:00:00|4710|4710|4668|4668|4738|4738|4630|4630|8105472
1063166400000|2003-09-10 04:00:00|4626|4626|4622|4622|4723|4723|4606|4606|8009984
1063252800000|2003-09-11 04:00:00|4620|4620|4519|4519|4635|4635|4477|4477|11617235
1063339200000|2003-09-12 04:00:00|4485|4485|4568|4568|4578.1|4578.1|4473|4473|6772500
1063598400000|2003-09-15 04:00:00|4536|4536|4551|4551|4577|4577|4523|4523|4428377
1063684800000|2003-09-16 04:00:00|4540|4540|4624|4624|4625|4625|4505|4505|7770504
1063771200000|2003-09-17 04:00:00|4621|4621|4616|4616|4686|4686|4554.5|4554.5|7337313
1063857600000|2003-09-18 04:00:00|4616|4616|4789|4789|4824|4824|4594|4594|9053674
1063944000000|2003-09-19 04:00:00|4787|4787|4758|4758|4797|4797|4735|4735|6261354
1064203200000|2003-09-22 04:00:00|4656|4656|4746.8|4746.8|4753|4753|4620|4620|9243314
1064289600000|2003-09-23 04:00:00|4741|4741|5044|5044|5092|5092|4735|4735|20322834
1064376000000|2003-09-24 04:00:00|5035|5035|4961|4961|5130|5130|4960|4960|15335351
1064462400000|2003-09-25 04:00:00|4966|4966|5005|5005|5095|5095|4928|4928|11039723
1064548800000|2003-09-26 04:00:00|4990|4990|4856|4856|5046|5046|4830|4830|13450815
1064808000000|2003-09-29 04:00:00|4885|4885|4986|4986|4997|4997|4840|4840|9045180
1064894400000|2003-09-30 04:00:00|4965|4965|4843|4843|4976|4976|4835|4835|9274912
1064980800000|2003-10-01 04:00:00|4837|4837|4912|4912|4928|4928|4751|4751|12565624
1065067200000|2003-10-02 04:00:00|4894|4894|5009|5009|5020|5020|4868|4868|8238920
1065153600000|2003-10-03 04:00:00|5113|5113|5289|5289|5322|5322|5103|5103|14184507
1065412800000|2003-10-06 04:00:00|5289|5289|5415|5415|5424|5424|5259|5259|7786256
1065499200000|2003-10-07 04:00:00|5400|5400|5491|5491|5625|5625|5395|5395|20305049
1065585600000|2003-10-08 04:00:00|5544|5544|5570|5570|5628|5628|5512|5512|13584999
1065672000000|2003-10-09 04:00:00|5741|5741|5786|5786|5910|5910|5740|5740|21620062
1065758400000|2003-10-10 04:00:00|5770|5770|5806|5806|5833|5833|5743.9|5743.9|11444764
1066017600000|2003-10-13 04:00:00|5794|5794|5830|5830|5869|5869|5744|5744|8329271
1066104000000|2003-10-14 04:00:00|5810|5810|5991|5991|5998|5998|5780|5780|10037577
1066190400000|2003-10-15 04:00:00|6039|6039|5854|5854|6041|6041|5843|5843|10297134
1066276800000|2003-10-16 04:00:00|5816|5816|5991|5991|5991|5991|5809|5809|10291146
1066363200000|2003-10-17 04:00:00|5930|5930|5969|5969|5990|5990|5865|5865|11947449
1066622400000|2003-10-20 04:00:00|5956|5956|5959|5959|6024|6024|5892|5892|11116759
1066708800000|2003-10-21 04:00:00|5973|5973|5935|5935|6115|6115|5901|5901|17371786
1066795200000|2003-10-22 04:00:00|5606|5606|5403|5403|5615|5615|5373|5373|32740321
1066881600000|2003-10-23 04:00:00|5298|5298|5432|5432|5452|5452|5291|5291|14694955
1066968000000|2003-10-24 04:00:00|5455|5455|5450.9|5450.9|5494|5494|5300|5300|10444163
1067230800000|2003-10-27 05:00:00|5490|5490|5482|5482|5525|5525|5450|5450|6396199
1067317200000|2003-10-28 05:00:00|5519|5519|5673|5673|5690|5690|5454.9|5454.9|9271908
1067403600000|2003-10-29 05:00:00|5665|5665|5669|5669|5715|5715|5600|5600|8783103
1067490000000|2003-10-30 05:00:00|5740|5740|5583|5583|5752|5752|5557|5557|9828928
1067576400000|2003-10-31 05:00:00|5590|5590|5443|5443|5613|5613|5438|5438|7728789
1067835600000|2003-11-03 05:00:00|5480|5480|5674|5674|5680|5680|5431|5431|9159225
1067922000000|2003-11-04 05:00:00|5670|5670|5686|5686|5749|5749|5606|5606|7012873
1068008400000|2003-11-05 05:00:00|5613|5613|5674|5674|5699|5699|5608|5608|5315506
1068094800000|2003-11-06 05:00:00|5681|5681|5499|5499|5687|5687|5475|5475|8809179
1068181200000|2003-11-07 05:00:00|5561|5561|5431|5431|5570|5570|5400|5400|8504558
1068440400000|2003-11-10 05:00:00|5395|5395|5198|5198|5400|5400|5173.6|5173.6|9125919
1068526800000|2003-11-11 05:00:00|5184|5184|5223|5223|5275|5275|5076|5076|10973411
1068613200000|2003-11-12 05:00:00|5257|5257|5413|5413|5429|5429|5211|5211|9264500
1068699600000|2003-11-13 05:00:00|5404|5404|5480|5480|5513|5513|5357|5357|7096070
1068786000000|2003-11-14 05:00:00|5443|5443|5245|5245|5478|5478|5221|5221|8370425
1069045200000|2003-11-17 05:00:00|5192|5192|5036|5036|5219|5219|4958|4958|13001667
1069131600000|2003-11-18 05:00:00|5073|5073|4850|4850|5097.8|5097.8|4845|4845|12611140
1069218000000|2003-11-19 05:00:00|4871|4871|4953|4953|4985|4985|4767|4767|14088501
1069304400000|2003-11-20 05:00:00|4910|4910|4885|4885|5046|5046|4834|4834|12358234
1069390800000|2003-11-21 05:00:00|4900.2|4900.2|4858|4858|4920|4920|4776|4776|9203986
1069650000000|2003-11-24 05:00:00|4928|4928|5133|5133|5145|5145|4865|4865|10649998
1069736400000|2003-11-25 05:00:00|5135|5135|5247|5247|5330|5330|5125|5125|13809806
1069822800000|2003-11-26 05:00:00|5283|5283|5296|5296|5354|5354|5186.9|5186.9|8911268
1069995600000|2003-11-28 05:00:00|5284|5284|5397|5397|5406|5406|5283|5283|3983158
1070254800000|2003-12-01 05:00:00|5440|5440|5465|5465|5475|5475|5304.9|5304.9|11532090
1070341200000|2003-12-02 05:00:00|5450|5450|5393|5393|5475|5475|5385|5385|6304771
1070427600000|2003-12-03 05:00:00|5410|5410|5151|5151|5425|5425|5136|5136|11595996
1070514000000|2003-12-04 05:00:00|5145|5145|5180|5180|5243|5243|5075|5075|10218169
1070600400000|2003-12-05 05:00:00|5120|5120|5156|5156|5270|5270|5120|5120|7502704
1070859600000|2003-12-08 05:00:00|5155|5155|5108|5108|5220|5220|5012|5012|8377605
1070946000000|2003-12-09 05:00:00|5117|5117|4934|4934|5165|5165|4930|4930|10481640
1071032400000|2003-12-10 05:00:00|4945|4945|4920|4920|5017|5017|4831|4831|9256713
1071118800000|2003-12-11 05:00:00|4926|4926|5080|5080|5115|5115|4919|4919|9420932
1071205200000|2003-12-12 05:00:00|5099|5099|5099|5099|5131|5131|4992|4992|6196235
1071464400000|2003-12-15 05:00:00|5205|5205|5041|5041|5225|5225|5005|5005|9694316
1071550800000|2003-12-16 05:00:00|4960|4960|4950|4950|4980|4980|4863|4863|10561876
1071637200000|2003-12-17 05:00:00|4947|4947|4758|4758|4961|4961|4700|4700|14256841
1071723600000|2003-12-18 05:00:00|4761|4761|4875|4875|4889|4889|4745|4745|10777032
1071810000000|2003-12-19 05:00:00|4880|4880|4924|4924|4941|4941|4826|4826|8049788
1072069200000|2003-12-22 05:00:00|4898|4898|4989|4989|5010|5010|4870|4870|7808763
1072155600000|2003-12-23 05:00:00|5002|5002|5248|5248|5262|5262|4977|4977|11009047
1072242000000|2003-12-24 05:00:00|5230|5230|5332|5332|5388|5388|5215|5215|5659704
1072414800000|2003-12-26 05:00:00|5414|5414|5347|5347|5494|5494|5314|5314|7078579
1072674000000|2003-12-29 05:00:00|5379|5379|5347|5347|5384|5384|5213|5213|8062987
1072760400000|2003-12-30 05:00:00|5318|5318|5283|5283|5350|5350|5260|5260|5152853
1072846800000|2003-12-31 05:00:00|5282|5282|5262|5262|5348|5348|5240|5240|5308465
1073019600000|2004-01-02 05:00:00|5276|5276|5190|5190|5313|5313|5143|5143|6640470
1073278800000|2004-01-05 05:00:00|5199|5199|5327|5327|5360|5360|5137|5137|11285053
1073365200000|2004-01-06 05:00:00|5311|5311|5303|5303|5350|5350|5274|5274|5986369
1073451600000|2004-01-07 05:00:00|5218|5218|5190|5190|5266|5266|5094|5094|9246922
1073538000000|2004-01-08 05:00:00|5209|5209|5024|5024|5209.5|5209.5|5003|5003|10331862
1073624400000|2004-01-09 05:00:00|4977|4977|5159|5159|5215|5215|4910|4910|12782783
1073883600000|2004-01-12 05:00:00|5165|5165|5295|5295|5303|5303|5080|5080|9451545
1073970000000|2004-01-13 05:00:00|5267|5267|5491|5491|5499|5499|5241|5241|14522511
1074056400000|2004-01-14 05:00:00|5462|5462|5580|5580|5599|5599|5415|5415|11161838
1074142800000|2004-01-15 05:00:00|5473|5473|5618|5618|5678|5678|5462|5462|12227291
1074229200000|2004-01-16 05:00:00|5623|5623|5572|5572|5637|5637|5527|5527|9115415
1074574800000|2004-01-20 05:00:00|5557|5557|5661|5661|5684|5684|5541|5541|7752463
1074661200000|2004-01-21 05:00:00|5615|5615|5620|5620|5694|5694|5564|5564|6809074
1074747600000|2004-01-22 05:00:00|5681|5681|5718|5718|5782|5782|5624|5624|10673419
1074834000000|2004-01-23 05:00:00|5710|5710|5711|5711|5761|5761|5662|5662|6039184
1075093200000|2004-01-26 05:00:00|5681|5681|5703|5703|5720|5720|5630|5630|5566079
1075179600000|2004-01-27 05:00:00|5675|5675|5574|5574|5774|5774|5566|5566|13283239
1075266000000|2004-01-28 05:00:00|5374|5374|5196|5196|5445|5445|5162|5162|21582390
1075352400000|2004-01-29 05:00:00|5203|5203|4922|4922|5206|5206|4860|4860|22496356
1075438800000|2004-01-30 05:00:00|4930|4930|5040|5040|5137|5137|4930|4930|11411901
1075698000000|2004-02-02 05:00:00|5056|5056|4827|4827|5065|5065|4795|4795|11598117
1075784400000|2004-02-03 05:00:00|4819|4819|4494|4494|4828|4828|4452|4452|27680060
1075870800000|2004-02-04 05:00:00|4480|4480|4539|4539|4591|4591|4430|4430|21604347
1075957200000|2004-02-05 05:00:00|4603|4603|4604|4604|4709|4709|4590.4|4590.4|13189599
1076043600000|2004-02-06 05:00:00|4620|4620|4635|4635|4673|4673|4551|4551|6508095
1076302800000|2004-02-09 05:00:00|4675|4675|4586|4586|4680|4680|4570|4570|6154081
1076389200000|2004-02-10 05:00:00|4585|4585|4559|4559|4625|4625|4551|4551|4956892
1076475600000|2004-02-11 05:00:00|4586|4586|4714|4714|4736.3|4736.3|4554|4554|7884777
1076562000000|2004-02-12 05:00:00|4700|4700|4706|4706|4810|4810|4671|4671|6758630
1076648400000|2004-02-13 05:00:00|4729|4729|4638|4638|4770|4770|4624|4624|5433014
1076994000000|2004-02-17 05:00:00|4614|4614|4553|4553|4645|4645|4480|4480|11046018
1077080400000|2004-02-18 05:00:00|4536|4536|4487|4487|4537|4537|4464|4464|7956841
1077166800000|2004-02-19 05:00:00|4515|4515|4465|4465|4616|4616|4465|4465|7462621
1077253200000|2004-02-20 05:00:00|4480|4480|4517|4517|4538|4538|4473|4473|7476673
1077512400000|2004-02-23 05:00:00|4519|4519|4396.9|4396.9|4525.3|4525.3|4335|4335|9346134
1077598800000|2004-02-24 05:00:00|4390|4390|4232|4232|4394|4394|4223|4223|11096567
1077685200000|2004-02-25 05:00:00|4250|4250|4294|4294|4329|4329|4250|4250|7172603
1077771600000|2004-02-26 05:00:00|4300|4300|4365|4365|4385|4385|4300|4300|5964231
1077858000000|2004-02-27 05:00:00|4343|4343|4301|4301|4360|4360|4252|4252|7166379
1078117200000|2004-03-01 05:00:00|4288|4288|4297|4297|4348|4348|4258|4258|4969828
1078203600000|2004-03-02 05:00:00|4273|4273|4201|4201|4349|4349|4186|4186|7009962
1078290000000|2004-03-03 05:00:00|4172|4172|4317|4317|4338|4338|4165|4165|9604006
1078376400000|2004-03-04 05:00:00|4316|4316|4439|4439|4447|4447|4310|4310|7380924
1078462800000|2004-03-05 05:00:00|4372|4372|4409|4409|4483|4483|4353|4353|6426434
1078722000000|2004-03-08 05:00:00|4399|4399|4350|4350|4506|4506|4313|4313|6611559
1078808400000|2004-03-09 05:00:00|4328|4328|4271|4271|4389|4389|4227|4227|6594021
1078894800000|2004-03-10 05:00:00|4272|4272|4155|4155|4320|4320|4146|4146|6933759
1078981200000|2004-03-11 05:00:00|4109|4109|4128|4128|4237|4237|4104|4104|7117392
1079067600000|2004-03-12 05:00:00|4135|4135|4244|4244|4261|4261|4130|4130|6226786
1079326800000|2004-03-15 05:00:00|4226|4226|4108|4108|4280|4280|4092|4092|6615644
1079413200000|2004-03-16 05:00:00|4146|4146|4213|4213|4236|4236|4126|4126|6246107
1079499600000|2004-03-17 05:00:00|4300|4300|4280|4280|4345|4345|4259|4259|5113104
1079586000000|2004-03-18 05:00:00|4253|4253|4301|4301|4320|4320|4221|4221|5724881
1079672400000|2004-03-19 05:00:00|4308|4308|4280|4280|4375|4375|4263|4263|5757023
1079931600000|2004-03-22 05:00:00|4175|4175|4085|4085|4185|4185|4051|4051|8996666
1080018000000|2004-03-23 05:00:00|4121|4121|4023|4023|4174|4174|3985|3985|11230160
1080104400000|2004-03-24 05:00:00|4035|4035|3963|3963|4038|4038|3915|3915|7876017
1080190800000|2004-03-25 05:00:00|4000|4000|4199|4199|4220|4220|4000|4000|7114365
1080277200000|2004-03-26 05:00:00|4201|4201|4170|4170|4249|4249|4129|4129|5740494
1080536400000|2004-03-29 05:00:00|4207|4207|4276|4276|4280|4280|4197|4197|5567831
1080622800000|2004-03-30 05:00:00|4271|4271|4380|4380|4393|4393|4256|4256|5457722
1080709200000|2004-03-31 05:00:00|4385|4385|4328|4328|4400|4400|4295|4295|4679169
1080795600000|2004-04-01 05:00:00|4344|4344|4474|4474|4484|4484|4330|4330|6511622
1080882000000|2004-04-02 05:00:00|4587|4587|4609|4609|4625|4625|4525|4525|8149754
1081137600000|2004-04-05 04:00:00|4567|4567|4696|4696|4709|4709|4559|4559|5939397
1081224000000|2004-04-06 04:00:00|4631|4631|4644|4644|4697|4697|4575|4575|5922597
1081310400000|2004-04-07 04:00:00|4620|4620|4585|4585|4680|4680|4539|4539|4560165
1081396800000|2004-04-08 04:00:00|4784|4784|4810|4810|4815|4815|4700|4700|8879788
1081742400000|2004-04-12 04:00:00|4805|4805|4796|4796|4837|4837|4757|4757|4346828
1081828800000|2004-04-13 04:00:00|4800|4800|4658|4658|4834|4834|4636|4636|5729115
1081915200000|2004-04-14 04:00:00|4598|4598|4679|4679|4766|4766|4598|4598|6148500
1082001600000|2004-04-15 04:00:00|4694|4694|4699|4699|4760|4760|4600|4600|5604451
1082088000000|2004-04-16 04:00:00|4707|4707|4550|4550|4710|4710|4533.37|4533.37|8405165
1082347200000|2004-04-19 04:00:00|4536|4536|4711|4711|4727|4727|4512|4512|5366976
1082433600000|2004-04-20 04:00:00|4762|4762|4520|4520|4781|4781|4518|4518|9390141
1082520000000|2004-04-21 04:00:00|4525|4525|4572|4572|4649|4649|4491|4491|6061046
1082606400000|2004-04-22 04:00:00|4595|4595|4886|4886|4910|4910|4589|4589|16000378
1082692800000|2004-04-23 04:00:00|4590|4590|4629|4629|4688.73|4688.73|4551|4551|14602911
1082952000000|2004-04-26 04:00:00|4624.94|4624.94|4725|4725|4776|4776|4615|4615|7343218
1083038400000|2004-04-27 04:00:00|4763|4763|4800|4800|4880|4880|4679|4679|8984587
1083124800000|2004-04-28 04:00:00|4762|4762|4697|4697|4835|4835|4664|4664|6131776
1083211200000|2004-04-29 04:00:00|4693|4693|4619|4619|4708|4708|4551|4551|9040558
1083297600000|2004-04-30 04:00:00|4606|4606|4360|4360|4635|4635|4331|4331|9879828
1083556800000|2004-05-03 04:00:00|4345|4345|4441|4441|4515|4515|4341|4341|6923343
1083643200000|2004-05-04 04:00:00|4441|4441|4395|4395|4457|4457|4370|4370|7288919
1083729600000|2004-05-05 04:00:00|4397|4397|4426|4426|4505|4505|4395|4395|4890487
1083816000000|2004-05-06 04:00:00|4356|4356|4314|4314|4425|4425|4277|4277|7824024
1083902400000|2004-05-07 04:00:00|4296|4296|4190|4190|4418|4418|4168|4168|9297232
1084161600000|2004-05-10 04:00:00|4125|4125|4126|4126|4214.7|4214.7|4057|4057|10220236
1084248000000|2004-05-11 04:00:00|4191|4191|4270|4270|4304|4304|4190|4190|7598504
1084334400000|2004-05-12 04:00:00|4198|4198|4302|4302|4315|4315|4125|4125|7490505
1084420800000|2004-05-13 04:00:00|4248|4248|4361|4361|4413|4413|4225|4225|8261105
1084507200000|2004-05-14 04:00:00|4365|4365|4305|4305|4392|4392|4276|4276|5127115
1084766400000|2004-05-17 04:00:00|4224|4224|4208|4208|4259|4259|4170|4170|6629010
1084852800000|2004-05-18 04:00:00|4224|4224|4199|4199|4240|4240|4183|4183|5605248
1084939200000|2004-05-19 04:00:00|4237.73|4237.73|4169|4169|4327|4327|4147|4147|7380419
1085025600000|2004-05-20 04:00:00|4165|4165|4098|4098|4197|4197|4080|4080|5927816
1085112000000|2004-05-21 04:00:00|4118|4118|4117|4117|4148|4148|4055|4055|5273877
1085371200000|2004-05-24 04:00:00|4124|4124|4163|4163|4230|4230|4117|4117|5075698
1085457600000|2004-05-25 04:00:00|4175|4175|4362|4362|4386|4386|4139|4139|7241833
1085544000000|2004-05-26 04:00:00|4369|4369|4469|4469|4500|4500|4367|4367|7425793
1085630400000|2004-05-27 04:00:00|4526|4526|4762|4762|4783|4783|4485|4485|14176889
1085716800000|2004-05-28 04:00:00|4727|4727|4850|4850|4868|4868|4688|4688|10629278
1086062400000|2004-06-01 04:00:00|4788|4788|5023|5023|5045|5045|4770|4770|12942455
1086148800000|2004-06-02 04:00:00|5045|5045|5035|5035|5121|5121|4977|4977|12475866
1086235200000|2004-06-03 04:00:00|4993|4993|4940|4940|5035|5035|4932|4932|8347114
1086321600000|2004-06-04 04:00:00|5021|5021|5095|5095|5151|5151|5000|5000|12586254
1086580800000|2004-06-07 04:00:00|5169|5169|5176|5176|5199|5199|5065|5065|7712959
1086667200000|2004-06-08 04:00:00|5140|5140|5194|5194|5212|5212|5110|5110|5995694
1086753600000|2004-06-09 04:00:00|5160|5160|5024|5024|5183|5183|5001|5001|6580371
1086840000000|2004-06-10 04:00:00|5036|5036|4994|4994|5047|5047|4926|4926|7209074
1087185600000|2004-06-14 04:00:00|4945|4945|4925|4925|4999|4999|4904|4904|5180942
1087272000000|2004-06-15 04:00:00|4974|4974|5011|5011|5060|5060|4949|4949|6912444
1087358400000|2004-06-16 04:00:00|5011|5011|5057|5057|5075|5075|4991|4991|4097550
1087444800000|2004-06-17 04:00:00|5049|5049|4977|4977|5091|5091|4941|4941|5879864
1087531200000|2004-06-18 04:00:00|4970|4970|4960|4960|5028|5028|4940|4940|4434385
1087790400000|2004-06-21 04:00:00|4959|4959|4977|4977|5030|5030|4925|4925|4490227
1087876800000|2004-06-22 04:00:00|4963|4963|4900|4900|4979|4979|4824|4824|8160409
1087963200000|2004-06-23 04:00:00|4878|4878|5081|5081|5100|5100|4835|4835|7595751
1088049600000|2004-06-24 04:00:00|5100|5100|5102|5102|5194|5194|5069|5069|6760724
1088136000000|2004-06-25 04:00:00|5102|5102|5180|5180|5193|5193|5087|5087|7665506
1088395200000|2004-06-28 04:00:00|5220|5220|5339|5339|5404|5404|5220|5220|11506753
1088481600000|2004-06-29 04:00:00|5325|5325|5371|5371|5394|5394|5265|5265|8593921
1088568000000|2004-06-30 04:00:00|5370|5370|5440|5440|5470|5470|5342|5342|6914995
1088654400000|2004-07-01 04:00:00|5378|5378|5256|5256|5404|5404|5205|5205|7220980
1088740800000|2004-07-02 04:00:00|5260|5260|5259|5259|5324|5324|5183|5183|4862314
1089086400000|2004-07-06 04:00:00|5240|5240|5124|5124|5260|5260|5049|5049|6157424
1089172800000|2004-07-07 04:00:00|5079|5079|5100|5100|5203|5203|5024|5024|6583932
1089259200000|2004-07-08 04:00:00|4854|4854|4950|4950|4997|4997|4847|4847|10035003
1089345600000|2004-07-09 04:00:00|4982|4982|4832|4832|5000.1|5000.1|4782|4782|8033586
1089604800000|2004-07-12 04:00:00|4815|4815|4905|4905|4935|4935|4803|4803|7073691
1089691200000|2004-07-13 04:00:00|4915|4915|4960|4960|4998|4998|4887|4887|4909792
1089777600000|2004-07-14 04:00:00|4906|4906|4950|4950|5040|5040|4889|4889|5075757
1089864000000|2004-07-15 04:00:00|4957|4957|4867|4867|4967|4967|4812|4812|5247216
1089950400000|2004-07-16 04:00:00|4899|4899|4710|4710|4906|4906|4678|4678|9286885
1090209600000|2004-07-19 04:00:00|4726|4726|4602|4602|4726|4726|4515|4515|9856418
1090296000000|2004-07-20 04:00:00|4614|4614|4699|4699|4785|4785|4612|4612|7639613
1090382400000|2004-07-21 04:00:00|4732|4732|4476|4476|4760|4760|4452|4452|9372109
1090468800000|2004-07-22 04:00:00|4370|4370|4582|4582|4607|4607|4364|4364|16508572
1090555200000|2004-07-23 04:00:00|4247|4247|3998|3998|4276|4276|3956|3956|35933127
1090814400000|2004-07-26 04:00:00|4000|4000|3878|3878|4024|4024|3833|3833|13973520
1090900800000|2004-07-27 04:00:00|3918|3918|3911|3911|3991|3991|3880|3880|10536025
1090987200000|2004-07-28 04:00:00|3921|3921|3797|3797|3957|3957|3738|3738|10188876
1091073600000|2004-07-29 04:00:00|3829|3829|3858|3858|3896|3896|3802|3802|8200312
1091160000000|2004-07-30 04:00:00|3850|3850|3892|3892|3942|3942|3823|3823|6034722
1091419200000|2004-08-02 04:00:00|3844|3844|3830|3830|3876|3876|3781|3781|5919447
1091505600000|2004-08-03 04:00:00|3828|3828|3761|3761|3908|3908|3723|3723|7787507
1091592000000|2004-08-04 04:00:00|3686|3686|3712|3712|3746|3746|3640|3640|9768747
1091678400000|2004-08-05 04:00:00|3748|3748|3561|3561|3748|3748|3538|3538|8404208
1091764800000|2004-08-06 04:00:00|3525|3525|3549|3549|3667|3667|3485|3485|11518814
1092024000000|2004-08-09 04:00:00|3534|3534|3532|3532|3630|3630|3485|3485|9170880
1092110400000|2004-08-10 04:00:00|3568|3568|3710|3710|3720|3720|3555|3555|10104483
1092196800000|2004-08-11 04:00:00|3640|3640|3656|3656|3690|3690|3560|3560|9449468
1092283200000|2004-08-12 04:00:00|3621|3621|3629|3629|3735|3735|3617|3617|9123039
1092369600000|2004-08-13 04:00:00|3656|3656|3613|3613|3700|3700|3587|3587|4981083
1092628800000|2004-08-16 04:00:00|3614|3614|3795|3795|3840|3840|3598|3598|8173462
1092715200000|2004-08-17 04:00:00|3849|3849|3823|3823|3944|3944|3790|3790|11163666
1092801600000|2004-08-18 04:00:00|3792|3792|3936|3936|3954|3954|3742|3742|9556856
1092888000000|2004-08-19 04:00:00|4034|4034|3863|3863|4048|4048|3635|3635|12705087
1092974400000|2004-08-20 04:00:00|3845|3845|3951|3951|3991|3991|3811|3811|6795807
1093233600000|2004-08-23 04:00:00|3989|3989|3945|3945|4000|4000|3911|3911|5536393
1093320000000|2004-08-24 04:00:00|3975|3975|3905|3905|3993|3993|3832|3832|7691255
1093406400000|2004-08-25 04:00:00|3901|3901|4030|4030|4049|4049|3816|3816|7258758
1093492800000|2004-08-26 04:00:00|4018|4018|4019|4019|4083|4083|3970|3970|6980420
1093579200000|2004-08-27 04:00:00|4031|4031|3990|3990|4039|4039|3960|3960|4241033
1093838400000|2004-08-30 04:00:00|3985|3985|3831|3831|3995|3995|3825|3825|7717487
1093924800000|2004-08-31 04:00:00|3849|3849|3814|3814|3885|3885|3786|3786|6151148
1094011200000|2004-09-01 04:00:00|3823|3823|3824|3824|3901|3901|3802|3802|5256366
1094097600000|2004-09-02 04:00:00|3803|3803|3918|3918|3964|3964|3791|3791|5726774
1094184000000|2004-09-03 04:00:00|3901|3901|3874|3874|4001|4001|3864|3864|5231147
1094529600000|2004-09-07 04:00:00|3903|3903|3851|3851|3936|3936|3811|3811|5836647
1094616000000|2004-09-08 04:00:00|3842|3842|3801|3801|3881|3881|3771|3771|6619832
1094702400000|2004-09-09 04:00:00|3823|3823|3807|3807|3831|3831|3736|3736|6963337
1094788800000|2004-09-10 04:00:00|3820|3820|3857|3857|3880|3880|3790|3790|4638479
1095048000000|2004-09-13 04:00:00|3913.1|3913.1|4001|4001|4004|4004|3882|3882|8094966
1095134400000|2004-09-14 04:00:00|4021|4021|4267|4267|4275|4275|3990|3990|16386659
1095220800000|2004-09-15 04:00:00|4200|4200|4221|4221|4318|4318|4187|4187|11146612
1095307200000|2004-09-16 04:00:00|4245|4245|4257|4257|4428|4428|4235|4235|11600899
1095393600000|2004-09-17 04:00:00|4285|4285|4296|4296|4326|4326|4239|4239|7888953
1095652800000|2004-09-20 04:00:00|4284|4284|4327|4327|4399|4399|4261|4261|9222536
1095739200000|2004-09-21 04:00:00|4350|4350|4329.3|4329.3|4377|4377|4277|4277|6698793
1095825600000|2004-09-22 04:00:00|4315|4315|4138|4138|4324|4324|4117|4117|12221188
1095912000000|2004-09-23 04:00:00|4133|4133|4183|4183|4220|4220|4111|4111|7411985
1095998400000|2004-09-24 04:00:00|4181|4181|4094|4094|4191|4191|4085|4085|6218495
1096257600000|2004-09-27 04:00:00|4071|4071|3993|3993|4101|4101|3975|3975|8419902
1096344000000|2004-09-28 04:00:00|4027|4027|3943|3943|4033|4033|3897|3897|11907280
1096430400000|2004-09-29 04:00:00|3945|3945|4084|4084|4092|4092|3936|3936|9923782
1096516800000|2004-09-30 04:00:00|4055|4055|4086|4086|4128|4128|4021|4021|9417505
1096603200000|2004-10-01 04:00:00|4124|4124|4047|4047|4130|4130|4039|4039|11276776
1096862400000|2004-10-04 04:00:00|4130|4130|4101|4101|4168|4168|4074|4074|8817688
1096948800000|2004-10-05 04:00:00|4084|4084|4096|4096|4125|4125|4057|4057|5144757
1097035200000|2004-10-06 04:00:00|4073|4073|4136|4136|4141|4141|4040|4040|5135657
1097121600000|2004-10-07 04:00:00|4143|4143|4115|4115|4270|4270|4085|4085|9404016
1097208000000|2004-10-08 04:00:00|4094|4094|4000|4000|4119|4119|3963|3963|8583404
1097467200000|2004-10-11 04:00:00|3982|3982|4015|4015|4075|4075|3941|3941|7928310
1097553600000|2004-10-12 04:00:00|3955|3955|4022|4022|4058|4058|3947|3947|6499776
1097640000000|2004-10-13 04:00:00|4143|4143|3998|3998|4155|4155|3975|3975|9221825
1097726400000|2004-10-14 04:00:00|3945|3945|3910|3910|3955|3955|3873|3873|9050114
1097812800000|2004-10-15 04:00:00|3930|3930|3855|3855|3967|3967|3788|3788|8194101
1098072000000|2004-10-18 04:00:00|3828|3828|3927|3927|3947|3947|3789|3789|8115359
1098158400000|2004-10-19 04:00:00|3974|3974|3833|3833|3985|3985|3817|3817|8813758
1098244800000|2004-10-20 04:00:00|3811|3811|3835|3835|3859|3859|3779|3779|6830569
1098331200000|2004-10-21 04:00:00|3941|3941|3947|3947|4019|4019|3850|3850|19607161
1098417600000|2004-10-22 04:00:00|3622|3622|3460|3460|3680|3680|3300|3300|33591416
1098676800000|2004-10-25 04:00:00|3409|3409|3397|3397|3441|3441|3372|3372|10533342
1098763200000|2004-10-26 04:00:00|3415|3415|3383|3383|3426|3426|3351|3351|9752085
1098849600000|2004-10-27 04:00:00|3363|3363|3423|3423|3463|3463|3362|3362|9086325
1098936000000|2004-10-28 04:00:00|3424|3424|3445|3445|3477|3477|3414|3414|7234007
1099022400000|2004-10-29 04:00:00|3436|3436|3413|3413|3445|3445|3400|3400|6513502
1099285200000|2004-11-01 05:00:00|3423|3423|3510|3510|3515.26|3515.26|3415|3415|6197020
1099371600000|2004-11-02 05:00:00|3546|3546|3624|3624|3649|3649|3514|3514|11339045
1099458000000|2004-11-03 05:00:00|3721|3721|3592|3592|3762|3762|3556|3556|10301115
1099544400000|2004-11-04 05:00:00|3572|3572|3691|3691|3729|3729|3552|3552|7611431
1099630800000|2004-11-05 05:00:00|3736|3736|3656|3656|3739|3739|3602|3602|7402785
1099890000000|2004-11-08 05:00:00|3675|3675|3732|3732|3758|3758|3672|3672|6886451
1099976400000|2004-11-09 05:00:00|3695|3695|3740|3740|3781|3781|3670|3670|6515994
1100062800000|2004-11-10 05:00:00|3802|3802|3809|3809|3884|3884|3783|3783|10681303
1100149200000|2004-11-11 05:00:00|3809|3809|3883|3883|3900|3900|3764|3764|6836641
1100235600000|2004-11-12 05:00:00|3905|3905|4046|4046|4094|4094|3900|3900|11602055
1100494800000|2004-11-15 05:00:00|4034|4034|4089|4089|4150|4150|4018|4018|10366569
1100581200000|2004-11-16 05:00:00|4050|4050|4007|4007|4066|4066|3975|3975|6444262
1100667600000|2004-11-17 05:00:00|4040|4040|3990|3990|4059|4059|3954|3954|6872714
1100754000000|2004-11-18 05:00:00|3973|3973|4037|4037|4096|4096|3959|3959|6904877
1100840400000|2004-11-19 05:00:00|3915|3915|3855|3855|3944|3944|3819|3819|11445044
1101099600000|2004-11-22 05:00:00|3837|3837|3805|3805|3853|3853|3758|3758|8876165
1101186000000|2004-11-23 05:00:00|3818|3818|3831|3831|3968|3968|3803|3803|7408322
1101272400000|2004-11-24 05:00:00|3887|3887|3875|3875|3916|3916|3810|3810|5943195
1101445200000|2004-11-26 05:00:00|3895|3895|3909|3909|3934|3934|3889|3889|2337673
1101704400000|2004-11-29 05:00:00|3957.5|3957.5|3894|3894|3962|3962|3771|3771|9901562
1101790800000|2004-11-30 05:00:00|3897|3897|3968|3968|3980|3980|3895|3895|7045381
1101877200000|2004-12-01 05:00:00|4000|4000|3998|3998|4000|4000|3925|3925|7767015
1101963600000|2004-12-02 05:00:00|3964|3964|4017|4017|4074|4074|3928|3928|6617983
1102050000000|2004-12-03 05:00:00|4036|4036|4009|4009|4046|4046|3954|3954|8256362
1102309200000|2004-12-06 05:00:00|3973|3973|3949|3949|3998|3998|3915|3915|6093637
1102395600000|2004-12-07 05:00:00|3945|3945|3820|3820|3975|3975|3805|3805|7094514
1102482000000|2004-12-08 05:00:00|3832|3832|3872|3872|3910|3910|3799|3799|6425287
1102568400000|2004-12-09 05:00:00|3840|3840|3982|3982|3995|3995|3817|3817|7451657
1102654800000|2004-12-10 05:00:00|3969|3969|3905|3905|4010|4010|3900|3900|5514033
1102914000000|2004-12-13 05:00:00|3931|3931|3983|3983|4028|4028|3882|3882|6064583
1103000400000|2004-12-14 05:00:00|4015|4015|4044|4044|4047|4047|3994|3994|5251654
1103086800000|2004-12-15 05:00:00|4033|4033|4100|4100|4100|4100|4021|4021|6785148
1103173200000|2004-12-16 05:00:00|4088|4088|4005|4005|4100|4100|3971|3971|5423120
1103259600000|2004-12-17 05:00:00|4016|4016|4001|4001|4022|4022|3987|3987|5572419
1103518800000|2004-12-20 05:00:00|3993|3993|3895|3895|4049|4049|3881|3881|7248887
1103605200000|2004-12-21 05:00:00|3884|3884|3939|3939|3942|3942|3864|3864|5234130
1103691600000|2004-12-22 05:00:00|3861|3861|3952|3952|3959|3959|3855|3855|5289996
1103778000000|2004-12-23 05:00:00|3934|3934|3893|3893|3952|3952|3892|3892|3209769
1104123600000|2004-12-27 05:00:00|3952|3952|4225|4225|4293|4293|3947|3947|22324868
1104210000000|2004-12-28 05:00:00|4394|4394|4463|4463|4512|4512|4350|4350|25272283
1104296400000|2004-12-29 05:00:00|4475|4475|4482|4482|4568|4568|4444|4444|11770512
1104382800000|2004-12-30 05:00:00|4500|4500|4497|4497|4553|4553|4455|4455|6969246
1104469200000|2004-12-31 05:00:00|4516|4516|4429|4429|4549|4549|4416|4416|4794226
1104728400000|2005-01-03 05:00:00|4495|4495|4452|4452|4544|4544|4421|4421|10481801
1104814800000|2005-01-04 05:00:00|4262|4262|4214|4214|4326|4326|4150|4150|19511331
1104901200000|2005-01-05 05:00:00|4157|4157|4177|4177|4276|4276|4156|4156|8362057
1104987600000|2005-01-06 05:00:00|4181|4181|4105|4105|4225|4225|4090|4090|8704606
1105074000000|2005-01-07 05:00:00|4133|4133|4232|4232|4269|4269|4116|4116|9874272
1105333200000|2005-01-10 05:00:00|4194|4194|4184|4184|4296|4296|4171|4171|7383701
1105419600000|2005-01-11 05:00:00|4140|4140|4164|4164|4216|4216|4101|4101|7943193
1105506000000|2005-01-12 05:00:00|4149|4149|4230|4230|4248|4248|4082|4082|8104858
1105592400000|2005-01-13 05:00:00|4245|4245|4260|4260|4458|4458|4234|4234|17406431
1105678800000|2005-01-14 05:00:00|4290|4290|4455|4455|4466|4466|4236|4236|12536350
1106024400000|2005-01-18 05:00:00|4424|4424|4458|4458|4500|4500|4415|4415|7187293
1106110800000|2005-01-19 05:00:00|4444|4444|4396|4396|4474|4474|4343|4343|7448549
1106197200000|2005-01-20 05:00:00|4169|4169|4236|4236|4268|4268|4164|4164|12831817
1106283600000|2005-01-21 05:00:00|4196|4196|4116|4116|4255|4255|4102|4102|10603843
1106542800000|2005-01-24 05:00:00|4132|4132|4038|4038|4195|4195|4031|4031|9698196
1106629200000|2005-01-25 05:00:00|4064|4064|4094|4094|4144|4144|4045|4045|9030283
1106715600000|2005-01-26 05:00:00|4118|4118|4134|4134|4180|4180|4026|4026|7738030
1106802000000|2005-01-27 05:00:00|4127|4127|4231|4231|4240|4240|4114|4114|8044036
1106888400000|2005-01-28 05:00:00|4209|4209|4222|4222|4300|4300|4153|4153|6152337
1107147600000|2005-01-31 05:00:00|4244|4244|4322|4322|4342|4342|4243|4243|6361423
1107234000000|2005-02-01 05:00:00|4300|4300|4248|4248|4327|4327|4238|4238|6770024
1107320400000|2005-02-02 05:00:00|4305|4305|4188|4188|4359|4359|4086|4086|27868416
1107406800000|2005-02-03 05:00:00|3490|3490|3575|3575|3589|3589|3453|3453|60570595
1107493200000|2005-02-04 05:00:00|3565|3565|3572|3572|3598|3598|3519|3519|17353144
1107752400000|2005-02-07 05:00:00|3582|3582|3569|3569|3584|3584|3555|3555|7135441
1107838800000|2005-02-08 05:00:00|3554|3554|3630|3630|3652|3652|3553|3553|9605864
1107925200000|2005-02-09 05:00:00|3645|3645|3589|3589|3680|3680|3587|3587|7961097
1108011600000|2005-02-10 05:00:00|3607|3607|3578|3578|3611|3611|3553|3553|8002975
1108098000000|2005-02-11 05:00:00|3557|3557|3578|3578|3595|3595|3500|3500|7848476
1108357200000|2005-02-14 05:00:00|3565|3565|3603|3603|3663|3663|3550|3550|6989107
1108443600000|2005-02-15 05:00:00|3621|3621|3614|3614|3645|3645|3575|3575|5521689
1108530000000|2005-02-16 05:00:00|3593|3593|3566|3566|3635|3635|3558|3558|5230409
1108616400000|2005-02-17 05:00:00|3574|3574|3569|3569|3585|3585|3525|3525|5339220
1108702800000|2005-02-18 05:00:00|3561|3561|3531|3531|3575|3575|3510|3510|4754523
1109048400000|2005-02-22 05:00:00|3502|3502|3472|3472|3539|3539|3451|3451|6869677
1109134800000|2005-02-23 05:00:00|3495|3495|3414|3414|3497|3497|3320|3320|10502368
1109221200000|2005-02-24 05:00:00|3366|3366|3469|3469|3485|3485|3366|3366|8393219
1109307600000|2005-02-25 05:00:00|3472|3472|3499|3499|3523|3523|3448|3448|5887427
1109566800000|2005-02-28 05:00:00|3472|3472|3518|3518|3566|3566|3466.5|3466.5|8538237
1109653200000|2005-03-01 05:00:00|3506|3506|3539|3539|3541|3541|3482|3482|5883062
1109739600000|2005-03-02 05:00:00|3539|3539|3550|3550|3593|3593|3507|3507|5009896
1109826000000|2005-03-03 05:00:00|3550|3550|3565|3565|3596|3596|3540|3540|5033228
1109912400000|2005-03-04 05:00:00|3584|3584|3585|3585|3631|3631|3570|3570|5545626
1110171600000|2005-03-07 05:00:00|3594|3594|3632|3632|3640|3640|3581|3581|3600383
1110258000000|2005-03-08 05:00:00|3631|3631|3583|3583|3642.99|3642.99|3575|3575|4792885
1110344400000|2005-03-09 05:00:00|3574|3574|3539.9|3539.9|3650|3650|3490|3490|7412268
1110430800000|2005-03-10 05:00:00|3531|3531|3491|3491|3571|3571|3457|3457|5873258
1110517200000|2005-03-11 05:00:00|3481|3481|3475|3475|3487|3487|3405|3405|8014530
1110776400000|2005-03-14 05:00:00|3467|3467|3460|3460|3475|3475|3400|3400|5433688
1110862800000|2005-03-15 05:00:00|3458|3458|3418|3418|3485|3485|3390|3390|5075472
1110949200000|2005-03-16 05:00:00|3388|3388|3387|3387|3444|3444|3360|3360|5534631
1111035600000|2005-03-17 05:00:00|3358|3358|3397|3397|3444|3444|3358|3358|4910552
1111122000000|2005-03-18 05:00:00|3415|3415|3416|3416|3428|3428|3365|3365|5294963
1111381200000|2005-03-21 05:00:00|3421|3421|3367|3367|3463|3463|3354|3354|6085759
1111467600000|2005-03-22 05:00:00|3370|3370|3315|3315|3394|3394|3307|3307|5527602
1111554000000|2005-03-23 05:00:00|3309|3309|3318|3318|3384|3384|3282|3282|6337154
1111640400000|2005-03-24 05:00:00|3340|3340|3288|3288|3388|3388|3287|3287|5344547
1111986000000|2005-03-28 05:00:00|3310|3310|3339|3339|3365|3365|3302|3302|4327915
1112072400000|2005-03-29 05:00:00|3328|3328|3343|3343|3415|3415|3323|3323|6141694
1112158800000|2005-03-30 05:00:00|3359|3359|3432|3432|3452|3452|3351|3351|5445227
1112245200000|2005-03-31 05:00:00|3449|3449|3427|3427|3455|3455|3400|3400|3576826
1112331600000|2005-04-01 05:00:00|3464|3464|3401|3401|3471|3471|3378|3378|5048967
1112587200000|2005-04-04 04:00:00|3400|3400|3500|3500|3518|3518|3381|3381|7348486
1112673600000|2005-04-05 04:00:00|3523|3523|3528|3528|3534|3534|3499|3499|4950670
1112760000000|2005-04-06 04:00:00|3510|3510|3482|3482|3520|3520|3462|3462|5306959
1112846400000|2005-04-07 04:00:00|3468|3468|3490|3490|3492|3492|3450|3450|3826831
1112932800000|2005-04-08 04:00:00|3475|3475|3460|3460|3493|3493|3457|3457|3012945
1113192000000|2005-04-11 04:00:00|3460|3460|3460|3460|3500|3500|3436|3436|3253046
1113278400000|2005-04-12 04:00:00|3440|3440|3463|3463|3464|3464|3366|3366|6203888
1113364800000|2005-04-13 04:00:00|3435|3435|3430|3430|3471|3471|3415|3415|4246591
1113451200000|2005-04-14 04:00:00|3426|3426|3397|3397|3450|3450|3388|3388|4190516
1113537600000|2005-04-15 04:00:00|3396|3396|3302|3302|3400|3400|3302|3302|6005538
1113796800000|2005-04-18 04:00:00|3290|3290|3300|3300|3358|3358|3284|3284|6934540
1113883200000|2005-04-19 04:00:00|3318|3318|3278|3278|3337|3337|3201|3201|6586434
1113969600000|2005-04-20 04:00:00|3310|3310|3325|3325|3376|3376|3290|3290|9262540
1114056000000|2005-04-21 04:00:00|3350|3350|3373|3373|3389|3389|3289|3289|7697836
1114142400000|2005-04-22 04:00:00|3349|3349|3304|3304|3363|3363|3291|3291|6396397
1114401600000|2005-04-25 04:00:00|3313|3313|3353|3353|3359|3359|3305|3305|4255136
1114488000000|2005-04-26 04:00:00|3343|3343|3271|3271|3398|3398|3258|3258|15315375
1114574400000|2005-04-27 04:00:00|3084|3084|3172|3172|3174|3174|3060|3060|31096896
1114660800000|2005-04-28 04:00:00|3166|3166|3252|3252|3292|3292|3163|3163|14487562
1114747200000|2005-04-29 04:00:00|3286|3286|3236|3236|3289|3289|3152|3152|10540941
1115006400000|2005-05-02 04:00:00|3230|3230|3310|3310|3328|3328|3210|3210|9120126
1115092800000|2005-05-03 04:00:00|3294|3294|3321|3321|3356|3356|3289|3289|6789178
1115179200000|2005-05-04 04:00:00|3335|3335|3396|3396|3412|3412|3327|3327|7784377
1115265600000|2005-05-05 04:00:00|3396|3396|3396|3396|3418|3418|3359|3359|4619025
1115352000000|2005-05-06 04:00:00|3424|3424|3452|3452|3469|3469|3414|3414|6721138
1115611200000|2005-05-09 04:00:00|3440|3440|3464|3464|3480|3480|3425|3425|4438354
1115697600000|2005-05-10 04:00:00|3440|3440|3423|3423|3447|3447|3402|3402|5477482
1115784000000|2005-05-11 04:00:00|3430|3430|3382|3382|3451|3451|3365|3365|6147215
1115870400000|2005-05-12 04:00:00|3370|3370|3385|3385|3412|3412|3355|3355|6012683
1115956800000|2005-05-13 04:00:00|3399|3399|3390|3390|3435|3435|3380|3380|3991781
1116216000000|2005-05-16 04:00:00|3403|3403|3454|3454|3477|3477|3392|3392|4288986
1116302400000|2005-05-17 04:00:00|3445|3445|3473|3473|3482|3482|3409|3409|3315681
1116388800000|2005-05-18 04:00:00|3481|3481|3533|3533|3597|3597|3473|3473|9570265
1116475200000|2005-05-19 04:00:00|3537|3537|3559|3559|3591|3591|3533|3533|5358040
1116561600000|2005-05-20 04:00:00|3545|3545|3550|3550|3560|3560|3496|3496|5044674
1116820800000|2005-05-23 04:00:00|3557|3557|3568|3568|3602|3602|3539|3539|5739788
1116907200000|2005-05-24 04:00:00|3548|3548|3554|3554|3557|3557|3513|3513|5916790
1116993600000|2005-05-25 04:00:00|3527|3527|3525|3525|3545|3545|3519|3519|3884141
1117080000000|2005-05-26 04:00:00|3528|3528|3545|3545|3568|3568|3517|3517|4788754
1117166400000|2005-05-27 04:00:00|3522|3522|3550|3550|3555|3555|3515|3515|3287947
1117512000000|2005-05-31 04:00:00|3536|3536|3551|3551|3604|3604|3529|3529|4930121
1117598400000|2005-06-01 04:00:00|3557|3557|3664|3664|3699|3699|3544|3544|10377370
1117684800000|2005-06-02 04:00:00|3633|3633|3641|3641|3691.1|3691.1|3621|3621|4777936
1117771200000|2005-06-03 04:00:00|3646|3646|3559|3559|3650|3650|3532|3532|4844565
1118030400000|2005-06-06 04:00:00|3554|3554|3577|3577|3602|3602|3548|3548|3882575
1118116800000|2005-06-07 04:00:00|3591|3591|3535|3535|3620|3620|3529|3529|4893825
1118203200000|2005-06-08 04:00:00|3540|3540|3483|3483|3548|3548|3480|3480|5315323
1118289600000|2005-06-09 04:00:00|3493|3493|3520|3520|3528|3528|3440|3440|3877312
1118376000000|2005-06-10 04:00:00|3525|3525|3495|3495|3529|3529|3447|3447|3467403
1118635200000|2005-06-13 04:00:00|3467|3467|3487|3487|3541|3541|3465|3465|3914690
1118721600000|2005-06-14 04:00:00|3482|3482|3504|3504|3517|3517|3479|3479|3641094
1118808000000|2005-06-15 04:00:00|3534|3534|3524|3524|3541|3541|3452|3452|5167607
1118894400000|2005-06-16 04:00:00|3520|3520|3558|3558|3581|3581|3516|3516|4366897
1118980800000|2005-06-17 04:00:00|3589|3589|3531|3531|3607|3607|3516|3516|4826506
1119240000000|2005-06-20 04:00:00|3505|3505|3569|3569|3597|3597|3504|3504|5100511
1119326400000|2005-06-21 04:00:00|3560|3560|3538|3538|3581|3581|3528|3528|4461768
1119412800000|2005-06-22 04:00:00|3550|3550|3522|3522|3585|3585|3514|3514|2508189
1119499200000|2005-06-23 04:00:00|3514|3514|3543|3543|3556|3556|3510|3510|5319739
1119585600000|2005-06-24 04:00:00|3530|3530|3502|3502|3544|3544|3488.01|3488.01|3723788
1119844800000|2005-06-27 04:00:00|3491|3491|3450|3450|3505|3505|3417|3417|4576399
1119931200000|2005-06-28 04:00:00|3460|3460|3371|3371|3463|3463|3359|3359|7035572
1120017600000|2005-06-29 04:00:00|3384|3384|3335|3335|3407|3407|3327|3327|4854005
1120104000000|2005-06-30 04:00:00|3347|3347|3309|3309|3356|3356|3293|3293|5725021
1120190400000|2005-07-01 04:00:00|3324|3324|3291|3291|3327|3327|3279|3279|2934242
1120536000000|2005-07-05 04:00:00|3350|3350|3408|3408|3448|3448|3345|3345|7384002
1120622400000|2005-07-06 04:00:00|3394|3394|3406|3406|3440|3440|3386|3386|4397981
1120708800000|2005-07-07 04:00:00|3380|3380|3396|3396|3451|3451|3380|3380|4253857
1120795200000|2005-07-08 04:00:00|3411|3411|3474|3474|3475|3475|3385|3385|4258666
1121054400000|2005-07-11 04:00:00|3472|3472|3559|3559|3568|3568|3460|3460|5230337
1121140800000|2005-07-12 04:00:00|3549|3549|3631|3631|3654|3654|3546|3546|5887146
1121227200000|2005-07-13 04:00:00|3627|3627|3651|3651|3655|3655|3619|3619|3203623
1121313600000|2005-07-14 04:00:00|3719|3719|3719|3719|3742|3742|3688|3688|5865740
1121400000000|2005-07-15 04:00:00|3735|3735|3715|3715|3750|3750|3675|3675|5215409
1121659200000|2005-07-18 04:00:00|3695|3695|3719|3719|3719|3719|3676|3676|2982488
1121745600000|2005-07-19 04:00:00|3738|3738|3817|3817|3817|3817|3669|3669|5856747
1121832000000|2005-07-20 04:00:00|3749|3749|3817|3817|3825|3825|3730|3730|6390850
1121918400000|2005-07-21 04:00:00|3896|3896|3795|3795|3975|3975|3776|3776|11073341
1122004800000|2005-07-22 04:00:00|3789|3789|3795|3795|3823|3823|3724|3724|5874900
1122264000000|2005-07-25 04:00:00|3800|3800|3795|3795|3904|3904|3785|3785|5470729
1122350400000|2005-07-26 04:00:00|3822|3822|3774|3774|3875|3875|3772|3772|16177512
1122436800000|2005-07-27 04:00:00|4201|4201|4365|4365|4374|4374|4184|4184|46099862
1122523200000|2005-07-28 04:00:00|4354|4354|4568|4568|4581|4581|4337|4337|25161660
1122609600000|2005-07-29 04:00:00|4531|4531|4515|4515|4575|4575|4461|4461|10541727
1122868800000|2005-08-01 04:00:00|4488|4488|4493|4493|4519|4519|4435|4435|7130390
1122955200000|2005-08-02 04:00:00|4490|4490|4651|4651|4697|4697|4488|4488|10848406
1123041600000|2005-08-03 04:00:00|4601|4601|4611|4611|4618|4618|4584|4584|4846601
1123128000000|2005-08-04 04:00:00|4555|4555|4546|4546|4577|4577|4542|4542|4982890
1123214400000|2005-08-05 04:00:00|4525|4525|4527|4527|4571|4571|4517|4517|4955049
1123473600000|2005-08-08 04:00:00|4532|4532|4566|4566|4590|4590|4526|4526|4456721
1123560000000|2005-08-09 04:00:00|4576|4576|4593|4593|4643.9|4643.9|4575|4575|4645243
1123646400000|2005-08-10 04:00:00|4539|4539|4476|4476|4557|4557|4459|4459|10166009
1123732800000|2005-08-11 04:00:00|4462|4462|4521|4521|4521.1|4521.1|4450|4450|5871884
1123819200000|2005-08-12 04:00:00|4463|4463|4420|4420|4572|4572|4405|4405|6613050
1124078400000|2005-08-15 04:00:00|4393|4393|4504|4504|4535|4535|4388|4388|5536335
1124164800000|2005-08-16 04:00:00|4490|4490|4427|4427|4494|4494|4420|4420|3625255
1124251200000|2005-08-17 04:00:00|4419|4419|4412|4412|4443|4443|4412|4412|3050321
1124337600000|2005-08-18 04:00:00|4388|4388|4373|4373|4390|4390|4351|4351|3604240
1124424000000|2005-08-19 04:00:00|4360|4360|4372|4372|4377|4377|4333.01|4333.01|3561680
1124683200000|2005-08-22 04:00:00|4361|4361|4377|4377|4427|4427|4294|4294|5381256
1124769600000|2005-08-23 04:00:00|4374|4374|4342|4342|4397|4397|4322|4322|3519327
1124856000000|2005-08-24 04:00:00|4332|4332|4237|4237|4332|4332|4227|4227|5871804
1124942400000|2005-08-25 04:00:00|4254|4254|4231|4231|4280|4280|4208|4208|3092258
1125028800000|2005-08-26 04:00:00|4230|4230|4237|4237|4263|4263|4226|4226|2860788
1125288000000|2005-08-29 04:00:00|4191|4191|4279|4279|4300|4300|4191|4191|3653965
1125374400000|2005-08-30 04:00:00|4239|4239|4249|4249|4271|4271|4196|4196|3875349
1125460800000|2005-08-31 04:00:00|4244|4244|4270|4270|4281|4281|4204|4204|3434215
1125547200000|2005-09-01 04:00:00|4252|4252|4184|4184|4297|4297|4175|4175|4430640
1125633600000|2005-09-02 04:00:00|4200|4200|4151|4151|4205|4205|4104|4104|4027100
1125979200000|2005-09-06 04:00:00|4155|4155|4362|4362|4365|4365|4151|4151|7943091
1126065600000|2005-09-07 04:00:00|4350|4350|4373|4373|4430|4430|4345|4345|6141549
1126152000000|2005-09-08 04:00:00|4345|4345|4296|4296|4349|4349|4283|4283|3888649
1126238400000|2005-09-09 04:00:00|4299|4299|4295|4295|4320|4320|4281|4281|3440426
1126497600000|2005-09-12 04:00:00|4272|4272|4450|4450|4496|4496|4269|4269|8780549
1126584000000|2005-09-13 04:00:00|4417|4417|4393|4393|4438|4438|4344|4344|4505343
1126670400000|2005-09-14 04:00:00|4400|4400|4310|4310|4473|4473|4282|4282|6318066
1126756800000|2005-09-15 04:00:00|4320|4320|4271|4271|4359|4359|4265|4265|4588227
1126843200000|2005-09-16 04:00:00|4280|4280|4280|4280|4292|4292|4212|4212|4118384
1127102400000|2005-09-19 04:00:00|4263|4263|4275|4275|4343|4343|4217|4217|3444241
1127188800000|2005-09-20 04:00:00|4265|4265|4187|4187|4301|4301|4177|4177|3473436
1127275200000|2005-09-21 04:00:00|4185|4185|4125|4125|4264|4264|4125|4125|5313855
1127361600000|2005-09-22 04:00:00|4120|4120|4208|4208|4227|4227|4050|4050|5838076
1127448000000|2005-09-23 04:00:00|4197|4197|4219|4219|4262|4262|4155|4155|3146432
1127707200000|2005-09-26 04:00:00|4245|4245|4334|4334|4342|4342|4240|4240|5616401
1127793600000|2005-09-27 04:00:00|4326|4326|4316|4316|4373|4373|4282|4282|4173511
1127880000000|2005-09-28 04:00:00|4325|4325|4337|4337|4374|4374|4299|4299|3239647
1127966400000|2005-09-29 04:00:00|4338|4338|4479|4479|4480|4480|4313|4313|6392821
1128052800000|2005-09-30 04:00:00|4465|4465|4530|4530|4584|4584|4460|4460|6056156
1128312000000|2005-10-03 04:00:00|4533|4533|4601|4601|4659|4659|4516|4516|5829234
1128398400000|2005-10-04 04:00:00|4600|4600|4493|4493|4612|4612|4450|4450|6521443
1128484800000|2005-10-05 04:00:00|4491|4491|4449|4449|4529|4529|4389|4389|6453901
1128571200000|2005-10-06 04:00:00|4456|4456|4401|4401|4481|4481|4333|4333|6192994
1128657600000|2005-10-07 04:00:00|4427|4427|4372|4372|4461|4461|4338|4338|3396447
1128916800000|2005-10-10 04:00:00|4382|4382|4376|4376|4438|4438|4358|4358|3681533
1129003200000|2005-10-11 04:00:00|4392|4392|4340|4340|4432|4432|4323|4323|5301853
1129089600000|2005-10-12 04:00:00|4291|4291|4255|4255|4368|4368|4244|4244|5709519
1129176000000|2005-10-13 04:00:00|4243|4243|4262|4262|4298|4298|4190|4190|3832847
1129262400000|2005-10-14 04:00:00|4300|4300|4379|4379|4387|4387|4234|4234|4577896
1129521600000|2005-10-17 04:00:00|4363|4363|4502|4502|4502|4502|4362|4362|5227089
1129608000000|2005-10-18 04:00:00|4492|4492|4465|4465|4505|4505|4430|4430|4457854
1129694400000|2005-10-19 04:00:00|4454|4454|4586|4586|4586|4586|4428|4428|6530128
1129780800000|2005-10-20 04:00:00|4590|4590|4501|4501|4607|4607|4468|4468|5930339
1129867200000|2005-10-21 04:00:00|4567|4567|4595|4595|4605|4605|4515|4515|4625183
1130126400000|2005-10-24 04:00:00|4612|4612|4693|4693|4696|4696|4586|4586|5481066
1130212800000|2005-10-25 04:00:00|4688|4688|4617|4617|4700|4700|4604|4604|12208912
1130299200000|2005-10-26 04:00:00|4100|4100|3975|3975|4110|4110|3948|3948|30131140
1130385600000|2005-10-27 04:00:00|3964|3964|3906|3906|3990|3990|3886|3886|8778630
1130472000000|2005-10-28 04:00:00|3955|3955|3895|3895|3965|3965|3872|3872|6159791
1130734800000|2005-10-31 05:00:00|3935|3935|3986|3986|4039|4039|3912|3912|6794564
1130821200000|2005-11-01 05:00:00|3997|3997|4037|4037|4074|4074|3965|3965|5394958
1130907600000|2005-11-02 05:00:00|4029|4029|4075|4075|4123|4123|3980|3980|5007703
1130994000000|2005-11-03 05:00:00|4089|4089|4156|4156|4200.01|4200.01|4085|4085|6999991
1131080400000|2005-11-04 05:00:00|4149|4149|4109|4109|4180|4180|4091|4091|4445445
1131339600000|2005-11-07 05:00:00|4108|4108|4139|4139|4147|4147|4055|4055|3386155
1131426000000|2005-11-08 05:00:00|4133|4133|4195|4195|4211|4211|4103|4103|4951073
1131512400000|2005-11-09 05:00:00|4179|4179|4140|4140|4200|4200|4128|4128|3472760
1131598800000|2005-11-10 05:00:00|4147|4147|4218|4218|4245|4245|4086|4086|5585434
1131685200000|2005-11-11 05:00:00|4237|4237|4268|4268|4304|4304|4225|4225|3982174
1131944400000|2005-11-14 05:00:00|4252|4252|4253|4253|4300|4300|4234|4234|3103036
1132030800000|2005-11-15 05:00:00|4546|4546|4445|4445|4565|4565|4443|4443|21282167
1132117200000|2005-11-16 05:00:00|4427|4427|4530|4530|4540|4540|4424|4424|7987956
1132203600000|2005-11-17 05:00:00|4543|4543|4674|4674|4676|4676|4536|4536|11688070
1132290000000|2005-11-18 05:00:00|4690|4690|4798|4798|4800|4800|4666|4666|59332750
1132549200000|2005-11-21 05:00:00|4757|4757|4799|4799|4831|4831|4728|4728|17869885
1132635600000|2005-11-22 05:00:00|4750|4750|4885|4885|4901|4901|4734|4734|12991188
1132722000000|2005-11-23 05:00:00|4877|4877|4824|4824|4896|4896|4809|4809|7483142
1132894800000|2005-11-25 05:00:00|4805|4805|4806|4806|4848|4848|4762|4762|2695776
1133154000000|2005-11-28 05:00:00|4815|4815|4835|4835|4912|4912|4762|4762|10670899
1133240400000|2005-11-29 05:00:00|4831|4831|4855|4855|4943|4943|4812|4812|10384372
1133326800000|2005-11-30 05:00:00|4848|4848|4846|4846|4868|4868|4755|4755|7925581
1133413200000|2005-12-01 05:00:00|4888|4888|4900|4900|4940|4940|4863|4863|7866697
1133499600000|2005-12-02 05:00:00|4892|4892|4906|4906|4953|4953|4840|4840|6451528
1133758800000|2005-12-05 05:00:00|4886|4886|4883|4883|4935|4935|4875|4875|5250986
1133845200000|2005-12-06 05:00:00|4906|4906|4926|4926|4990|4990|4906|4906|9581340
1133931600000|2005-12-07 05:00:00|4931|4931|4883|4883|4947|4947|4829|4829|6796786
1134018000000|2005-12-08 05:00:00|4883|4883|4835|4835|4910|4910|4786|4786|7143918
1134104400000|2005-12-09 05:00:00|4865|4865|4874|4874|4904|4904|4825|4825|4715791
1134363600000|2005-12-12 05:00:00|4915|4915|4907|4907|4930|4930|4864|4864|3424347
1134450000000|2005-12-13 05:00:00|4854|4854|4950|4950|4967|4967|4848|4848|5812723
1134536400000|2005-12-14 05:00:00|4920|4920|4941|4941|4960|4960|4879|4879|4965816
1134622800000|2005-12-15 05:00:00|4950|4950|4948|4948|4995|4995|4905|4905|5821199
1134709200000|2005-12-16 05:00:00|4940|4940|4921|4921|4992|4992|4921|4921|5626416
1134968400000|2005-12-19 05:00:00|4899|4899|4837|4837|5000.1|5000.1|4832|4832|8312761
1135054800000|2005-12-20 05:00:00|4846|4846|4814|4814|4860|4860|4768|4768|5535115
1135141200000|2005-12-21 05:00:00|4829|4829|4897|4897|4906|4906|4778|4778|7322485
1135227600000|2005-12-22 05:00:00|4890|4890|4922|4922|4928|4928|4836|4836|4421863
1135314000000|2005-12-23 05:00:00|4908.5|4908.5|4922|4922|4939|4939|4872|4872|3206494
1135659600000|2005-12-27 05:00:00|4890|4890|4856|4856|4910|4910|4836|4836|5819272
1135746000000|2005-12-28 05:00:00|4849|4849|4806|4806|4855|4855|4790|4790|4533606
1135832400000|2005-12-29 05:00:00|4813|4813|4799|4799|4846|4846|4797|4797|3171106
1135918800000|2005-12-30 05:00:00|4773|4773|4715|4715|4819.99|4819.99|4714|4714|5401033
1136264400000|2006-01-03 05:00:00|4747|4747|4758|4758|4785|4785|4625|4625|7582127
1136350800000|2006-01-04 05:00:00|4748.5|4748.5|4725|4725|4773|4773|4669|4669|7440914
1136437200000|2006-01-05 05:00:00|4716|4716|4765|4765|4820|4820|4711|4711|5417258
1136523600000|2006-01-06 05:00:00|4797|4797|4787|4787|4858|4858|4732|4732|6154285
1136782800000|2006-01-09 05:00:00|4655|4655|4708|4708|4710|4710|4640|4640|8945056
1136869200000|2006-01-10 05:00:00|4641|4641|4565.1|4565.1|4675|4675|4536|4536|9686957
1136955600000|2006-01-11 05:00:00|4565|4565|4493|4493|4570|4570|4426|4426|8497383
1137042000000|2006-01-12 05:00:00|4479|4479|4436|4436|4509|4509|4409|4409|5818301
1137128400000|2006-01-13 05:00:00|4447.5|4447.5|4440|4440|4485|4485|4400|4400|4432237
1137474000000|2006-01-17 05:00:00|4395|4395|4400|4400|4432|4432|4366|4366|5635225
1137560400000|2006-01-18 05:00:00|4319|4319|4432|4432|4459|4459|4310|4310|8744464
1137646800000|2006-01-19 05:00:00|4449.5|4449.5|4445|4445|4523.92|4523.92|4430|4430|5156990
1137733200000|2006-01-20 05:00:00|4423|4423|4392|4392|4436|4436|4320|4320|8344332
1137992400000|2006-01-23 05:00:00|4418|4418|4373|4373|4475|4475|4350|4350|5752811
1138078800000|2006-01-24 05:00:00|4366|4366|4402|4402|4443|4443|4342|4342|4342401
1138165200000|2006-01-25 05:00:00|4405|4405|4360|4360|4447|4447|4334|4334|4287595
1138251600000|2006-01-26 05:00:00|4395|4395|4468|4468|4478|4478|4379|4379|4890969
1138338000000|2006-01-27 05:00:00|4455|4455|4522|4522|4522|4522|4453|4453|4174089
1138597200000|2006-01-30 05:00:00|4541|4541|4496|4496|4597|4597|4473.99|4473.99|4099826
1138683600000|2006-01-31 05:00:00|4476|4476|4482|4482|4521|4521|4425|4425|4056024
1138770000000|2006-02-01 05:00:00|4392|4392|4398|4398|4469|4469|4350|4350|7501585
1138856400000|2006-02-02 05:00:00|4384|4384|4274|4274|4404|4404|4274|4274|23739052
1138942800000|2006-02-03 05:00:00|3770|3770|3833|3833|3850|3850|3737|3737|33532893
1139202000000|2006-02-06 05:00:00|3834|3834|3795|3795|3834|3834|3777|3777|8503296
1139288400000|2006-02-07 05:00:00|3808.5|3808.5|3752|3752|3820|3820|3720|3720|7404668
1139374800000|2006-02-08 05:00:00|3770|3770|3817|3817|3839|3839|3711|3711|7544646
1139461200000|2006-02-09 05:00:00|3861|3861|3799|3799|3900|3900|3793|3793|6932766
1139547600000|2006-02-10 05:00:00|3798|3798|3852|3852|3852|3852|3737|3737|5011791
1139806800000|2006-02-13 05:00:00|3825|3825|3786|3786|3842|3842|3753|3753|4750381
1139893200000|2006-02-14 05:00:00|3804|3804|3825|3825|3849|3849|3738|3738|4514262
1139979600000|2006-02-15 05:00:00|3824.5|3824.5|3926|3926|3928|3928|3810|3810|6902712
1140066000000|2006-02-16 05:00:00|3937|3937|3915|3915|4000|4000|3883|3883|5685345
1140152400000|2006-02-17 05:00:00|3893|3893|3919|3919|3938|3938|3891|3891|4581764
1140498000000|2006-02-21 05:00:00|3901|3901|3829|3829|3911|3911|3826|3826|5056134
1140584400000|2006-02-22 05:00:00|3831|3831|3872|3872|3910|3910|3771|3771|7357544
1140670800000|2006-02-23 05:00:00|3862|3862|3790|3790|3875|3875|3787|3787|9287561
1140757200000|2006-02-24 05:00:00|3825|3825|3835|3835|3841|3841|3786|3786|3720719
1141016400000|2006-02-27 05:00:00|3840|3840|3801|3801|3878|3878|3793|3793|4449169
1141102800000|2006-02-28 05:00:00|3779|3779|3744|3744|3809|3809|3705|3705|9151537
1141189200000|2006-03-01 05:00:00|3745|3745|3712|3712|3769|3769|3685|3685|6982125
1141275600000|2006-03-02 05:00:00|3564|3564|3688|3688|3700|3700|3537|3537|11584724
1141362000000|2006-03-03 05:00:00|3689|3689|3721|3721|3783|3783|3667|3667|6044967
1141621200000|2006-03-06 05:00:00|3726|3726|3686|3686|3758|3758|3677|3677|4258307
1141707600000|2006-03-07 05:00:00|3671|3671|3693|3693|3742|3742|3670|3670|4722841
1141794000000|2006-03-08 05:00:00|3672|3672|3681|3681|3747|3747|3661|3661|6237141
1141880400000|2006-03-09 05:00:00|3680|3680|3612|3612|3696|3696|3590|3590|7200162
1141966800000|2006-03-10 05:00:00|3624.5|3624.5|3622|3622|3650|3650|3574|3574|4973080
1142226000000|2006-03-13 05:00:00|3631|3631|3619|3619|3663|3663|3597|3597|3278041
1142312400000|2006-03-14 05:00:00|3603.5|3603.5|3691|3691|3700|3700|3601|3601|4185116
1142398800000|2006-03-15 05:00:00|3695|3695|3689|3689|3700|3700|3643|3643|2801857
1142485200000|2006-03-16 05:00:00|3708|3708|3677|3677|3739|3739|3674|3674|4822824
1142571600000|2006-03-17 05:00:00|3688.5|3688.5|3599|3599|3698|3698|3585|3585|6887708
1142830800000|2006-03-20 05:00:00|3592|3592|3623|3623|3727|3727|3580|3580|6170820
1142917200000|2006-03-21 05:00:00|3633|3633|3592|3592|3673|3673|3566|3566|6671525
1143003600000|2006-03-22 05:00:00|3600|3600|3600|3600|3654|3654|3579|3579|4301878
1143090000000|2006-03-23 05:00:00|3596|3596|3568|3568|3634|3634|3548|3548|4044958
1143176400000|2006-03-24 05:00:00|3572|3572|3547|3547|3612|3612|3531|3531|3682196
1143435600000|2006-03-27 05:00:00|3550|3550|3525|3525|3566|3566|3513.91|3513.91|3709692
1143522000000|2006-03-28 05:00:00|3521|3521|3569|3569|3602|3602|3520|3520|5727286
1143608400000|2006-03-29 05:00:00|3569|3569|3632|3632|3681|3681|3531|3531|7199118
1143694800000|2006-03-30 05:00:00|3645|3645|3667|3667|3690|3690|3618|3618|4049201
1143781200000|2006-03-31 05:00:00|3668|3668|3653|3653|3677|3677|3648|3648|2671460
1144036800000|2006-04-03 04:00:00|3667|3667|3614|3614|3733|3733|3610|3610|5053955
1144123200000|2006-04-04 04:00:00|3614|3614|3677|3677|3710|3710|3602|3602|3717817
1144209600000|2006-04-05 04:00:00|3666|3666|3734|3734|3734|3734|3627|3627|5560520
1144296000000|2006-04-06 04:00:00|3720|3720|3851|3851|3884|3884|3713|3713|9294509
1144382400000|2006-04-07 04:00:00|3855|3855|3709|3709|3867|3867|3700|3700|5720387
1144641600000|2006-04-10 04:00:00|3715.5|3715.5|3661|3661|3728|3728|3622|3622|4748570
1144728000000|2006-04-11 04:00:00|3661|3661|3606|3606|3675|3675|3552|3552|6605605
1144814400000|2006-04-12 04:00:00|3591|3591|3613|3613|3644|3644|3591|3591|2855821
1144900800000|2006-04-13 04:00:00|3595|3595|3662|3662|3672|3672|3549|3549|3715110
1145246400000|2006-04-17 04:00:00|3647|3647|3527|3527|3662|3662|3505|3505|4442242
1145332800000|2006-04-18 04:00:00|3539|3539|3628|3628|3645|3645|3520|3520|4595703
1145419200000|2006-04-19 04:00:00|3611.5|3611.5|3689|3689|3696|3696|3589|3589|4281987
1145505600000|2006-04-20 04:00:00|3670|3670|3634|3634|3720|3720|3623|3623|5387529
1145592000000|2006-04-21 04:00:00|3662|3662|3603|3603|3678|3678|3572|3572|4423517
1145851200000|2006-04-24 04:00:00|3611.5|3611.5|3579|3579|3611.5|3611.5|3532|3532|3088138
1145937600000|2006-04-25 04:00:00|3559|3559|3555|3555|3577|3577|3501|3501|12818222
1146024000000|2006-04-26 04:00:00|3534|3534|3579|3579|3611|3611|3515|3515|11071021
1146110400000|2006-04-27 04:00:00|3550.5|3550.5|3574|3574|3587|3587|3530|3530|5935143
1146196800000|2006-04-28 04:00:00|3577|3577|3521|3521|3589|3589|3514|3514|3493328
1146456000000|2006-05-01 04:00:00|3519|3519|3459|3459|3557|3557|3444|3444|7073876
1146542400000|2006-05-02 04:00:00|3464|3464|3438|3438|3494|3494|3423|3423|5857603
1146628800000|2006-05-03 04:00:00|3429|3429|3396|3396|3439|3439|3351|3351|7586980
1146715200000|2006-05-04 04:00:00|3461.5|3461.5|3447|3447|3472|3472|3438|3438|5997905
1146801600000|2006-05-05 04:00:00|3464.5|3464.5|3504|3504|3504|3504|3415|3415|5741843
1147060800000|2006-05-08 04:00:00|3499|3499|3469|3469|3531|3531|3447|3447|4237741
1147147200000|2006-05-09 04:00:00|3441.5|3441.5|3484|3484|3526|3526|3421|3421|5485645
1147233600000|2006-05-10 04:00:00|3468|3468|3416|3416|3500|3500|3410|3410|3301663
1147320000000|2006-05-11 04:00:00|3412|3412|3353|3353|3415|3415|3308|3308|7695946
1147406400000|2006-05-12 04:00:00|3356|3356|3273|3273|3378|3378|3255|3255|4875410
1147665600000|2006-05-15 04:00:00|3255|3255|3278|3278|3285|3285|3221|3221|4310774
1147752000000|2006-05-16 04:00:00|3284|3284|3276|3276|3302|3302|3232|3232|3883938
1147838400000|2006-05-17 04:00:00|3245|3245|3161|3161|3270|3270|3153|3153|6831048
1147924800000|2006-05-18 04:00:00|3171|3171|3261|3261|3364|3364|3152|3152|12027138
1148011200000|2006-05-19 04:00:00|3266|3266|3394|3394|3400|3400|3203|3203|9818199
1148270400000|2006-05-22 04:00:00|3396|3396|3483|3483|3499|3499|3318|3318|11125574
1148356800000|2006-05-23 04:00:00|3500|3500|3376|3376|3600|3600|3376|3376|8824837
1148443200000|2006-05-24 04:00:00|3341|3341|3519|3519|3523|3523|3337|3337|9543080
1148529600000|2006-05-25 04:00:00|3536|3536|3563|3563|3569|3569|3460|3460|5845651
1148616000000|2006-05-26 04:00:00|3566|3566|3607|3607|3650|3650|3546|3546|4524371
1148961600000|2006-05-30 04:00:00|3573|3573|3464|3464|3575|3575|3444|3444|5920714
1149048000000|2006-05-31 04:00:00|3473.5|3473.5|3461|3461|3494|3494|3373|3373|5196652
1149134400000|2006-06-01 04:00:00|3462.5|3462.5|3507|3507|3545|3545|3430|3430|5932199
1149220800000|2006-06-02 04:00:00|3519|3519|3476|3476|3522|3522|3405|3405|5443181
1149480000000|2006-06-05 04:00:00|3446|3446|3349|3349|3454|3454|3327|3327|5049455
1149566400000|2006-06-06 04:00:00|3358|3358|3341|3341|3380|3380|3293|3293|4276635
1149652800000|2006-06-07 04:00:00|3340|3340|3377|3377|3454|3454|3291|3291|5304990
1149739200000|2006-06-08 04:00:00|3355|3355|3355|3355|3406|3406|3242|3242|8311012
1149825600000|2006-06-09 04:00:00|3350|3350|3378|3378|3435|3435|3345|3345|5232819
1150084800000|2006-06-12 04:00:00|3400|3400|3360|3360|3445|3445|3349|3349|4196651
1150171200000|2006-06-13 04:00:00|3349|3349|3347|3347|3417|3417|3313.5|3313.5|5403036
1150257600000|2006-06-14 04:00:00|3350|3350|3368|3368|3399|3399|3308|3308|4869169
1150344000000|2006-06-15 04:00:00|3384|3384|3496|3496|3517|3517|3367|3367|6206578
1150430400000|2006-06-16 04:00:00|3488|3488|3509|3509|3526|3526|3470|3470|5135807
1150689600000|2006-06-19 04:00:00|3520|3520|3507|3507|3548|3548|3504|3504|4211672
1150776000000|2006-06-20 04:00:00|3501|3501|3548|3548|3565|3565|3488|3488|4465573
1150862400000|2006-06-21 04:00:00|3534|3534|3665|3665|3705|3705|3534|3534|7871031
1150948800000|2006-06-22 04:00:00|3655|3655|3637|3637|3685.14|3685.14|3611|3611|4750201
1151035200000|2006-06-23 04:00:00|3646|3646|3655|3655|3665|3665|3602|3602|3923367
1151294400000|2006-06-26 04:00:00|3655|3655|3677|3677|3717|3717|3643|3643|3605748
1151380800000|2006-06-27 04:00:00|3672|3672|3648|3648|3750|3750|3617|3617|5640976
1151467200000|2006-06-28 04:00:00|3670|3670|3670|3670|3711|3711|3648|3648|3753209
1151553600000|2006-06-29 04:00:00|3682|3682|3852|3852|3857|3857|3670|3670|6372610
1151640000000|2006-06-30 04:00:00|3858|3858|3868|3868|3884|3884|3783|3783|5197000
1151899200000|2006-07-03 04:00:00|3852|3852|3861|3861|3862|3862|3823|3823|1436347
1152072000000|2006-07-05 04:00:00|3828|3828|3711|3711|3843|3843|3678|3678|5735161
1152158400000|2006-07-06 04:00:00|3707|3707|3680|3680|3774|3774|3652|3652|4372714
1152244800000|2006-07-07 04:00:00|3671|3671|3611|3611|3728|3728|3575|3575|5004119
1152504000000|2006-07-10 04:00:00|3630|3630|3579|3579|3670|3670|3540|3540|3876738
1152590400000|2006-07-11 04:00:00|3574|3574|3566|3566|3592|3592|3501|3501|6089673
1152676800000|2006-07-12 04:00:00|3560|3560|3463|3463|3590|3590|3457|3457|4894660
1152763200000|2006-07-13 04:00:00|3433|3433|3373|3373|3463|3463|3371|3371|6455417
1152849600000|2006-07-14 04:00:00|3351|3351|3292|3292|3373|3373|3280|3280|8094789
1153108800000|2006-07-17 04:00:00|3279|3279|3367|3367|3393|3393|3279|3279|7233541
1153195200000|2006-07-18 04:00:00|3365|3365|3349|3349|3429|3429|3296|3296|5219272
1153281600000|2006-07-19 04:00:00|3350|3350|3448|3448|3477|3477|3339|3339|8866617
1153368000000|2006-07-20 04:00:00|3439|3439|3418|3418|3481|3481|3383|3383|5836931
1153454400000|2006-07-21 04:00:00|3385|3385|3319|3319|3397|3397|3292|3292|7136581
1153713600000|2006-07-24 04:00:00|3335|3335|3431|3431|3468|3468|3334|3334|7386482
1153800000000|2006-07-25 04:00:00|3400|3400|3359|3359|3416|3416|3339|3339|17997789
1153886400000|2006-07-26 04:00:00|2876|2876|2626|2626|2900|2900|2596|2596|76989454
1153972800000|2006-07-27 04:00:00|2645|2645|2656|2656|2680|2680|2600|2600|26393831
1154059200000|2006-07-28 04:00:00|2680|2680|2717|2717|2718|2718|2657|2657|12422847
1154318400000|2006-07-31 04:00:00|2702|2702|2689|2689|2729|2729|2674|2674|8076258
1154404800000|2006-08-01 04:00:00|2655|2655|2632|2632|2664|2664|2584|2584|13562592
1154491200000|2006-08-02 04:00:00|2615|2615|2609|2609|2630|2630|2589|2589|7813074
1154577600000|2006-08-03 04:00:00|2609|2609|2669|2669|2690|2690|2590|2590|6943928
1154664000000|2006-08-04 04:00:00|2694|2694|2729|2729|2759|2759|2680|2680|10252675
1154923200000|2006-08-07 04:00:00|2719|2719|2678|2678|2729|2729|2659|2659|5476963
1155009600000|2006-08-08 04:00:00|2680|2680|2636|2636|2702|2702|2619|2619|7266790
1155096000000|2006-08-09 04:00:00|2654|2654|2621|2621|2670|2670|2600|2600|6911202
1155182400000|2006-08-10 04:00:00|2620|2620|2649|2649|2652|2652|2588|2588|6405609
1155268800000|2006-08-11 04:00:00|2643|2643|2607|2607|2643|2643|2576|2576|5115908
1155528000000|2006-08-14 04:00:00|2622|2622|2653|2653|2706|2706|2618|2618|5128017
1155614400000|2006-08-15 04:00:00|2697|2697|2777|2777|2786|2786|2662|2662|8201687
1155700800000|2006-08-16 04:00:00|2797|2797|2795|2795|2814|2814|2752|2752|7636692
1155787200000|2006-08-17 04:00:00|2796|2796|2909|2909|2975|2975|2783|2783|9577536
1155873600000|2006-08-18 04:00:00|2909|2909|2912|2912|2923|2923|2822|2822|5998658
1156132800000|2006-08-21 04:00:00|2870|2870|2813|2813|2898|2898|2797|2797|5335129
1156219200000|2006-08-22 04:00:00|2814|2814|2837|2837|2889|2889|2805|2805|4587382
1156305600000|2006-08-23 04:00:00|2856|2856|2814|2814|2889|2889|2777|2777|4727021
1156392000000|2006-08-24 04:00:00|2824|2824|2797|2797|2825|2825|2754|2754|4517284
1156478400000|2006-08-25 04:00:00|2779|2779|2803|2803|2823|2823|2762|2762|3542541
1156737600000|2006-08-28 04:00:00|2840|2840|2891|2891|2900|2900|2827|2827|6067435
1156824000000|2006-08-29 04:00:00|2897|2897|2952|2952|2972|2972|2875|2875|7398633
1156910400000|2006-08-30 04:00:00|2957|2957|3067|3067|3085|3085|2948|2948|11306220
1156996800000|2006-08-31 04:00:00|3075.45|3075.45|3083|3083|3099|3099|3047|3047|5966833
1157083200000|2006-09-01 04:00:00|3085|3085|3176|3176|3180|3180|3085|3085|6563739
1157428800000|2006-09-05 04:00:00|3161|3161|3223|3223|3230|3230|3124|3124|7468441
1157515200000|2006-09-06 04:00:00|3176|3176|3080|3080|3198|3198|3065|3065|9115301
1157601600000|2006-09-07 04:00:00|3057|3057|2973|2973|3064|3064|2968|2968|8903002
1157688000000|2006-09-08 04:00:00|3019|3019|3051|3051|3066|3066|2994|2994|5227146
1157947200000|2006-09-11 04:00:00|3023|3023|3079|3079|3113|3113|2972|2972|7403880
1158033600000|2006-09-12 04:00:00|3087|3087|3172|3172|3194|3194|3053|3053|6533399
1158120000000|2006-09-13 04:00:00|3173|3173|3167|3167|3196|3196|3137|3137|4373204
1158206400000|2006-09-14 04:00:00|3154|3154|3165|3165|3187|3187|3118|3118|3705760
1158292800000|2006-09-15 04:00:00|3190|3190|3252|3252|3274|3274|3158|3158|10309521
1158552000000|2006-09-18 04:00:00|3244.5|3244.5|3208|3208|3267|3267|3188|3188|5123102
1158638400000|2006-09-19 04:00:00|3224|3224|3158|3158|3230|3230|3082|3082|8572558
1158724800000|2006-09-20 04:00:00|3181|3181|3212|3212|3281|3281|3180|3180|8548900
1158811200000|2006-09-21 04:00:00|3224|3224|3022|3022|3256|3256|3007|3007|15555067
1158897600000|2006-09-22 04:00:00|3022|3022|3084|3084|3095|3095|2990|2990|7249225
1159156800000|2006-09-25 04:00:00|3105|3105|3179|3179|3197|3197|3074|3074|6623616
1159243200000|2006-09-26 04:00:00|3189|3189|3250|3250|3259|3259|3180|3180|6602109
1159329600000|2006-09-27 04:00:00|3228|3228|3233|3233|3246|3246|3193|3193|5479812
1159416000000|2006-09-28 04:00:00|3227|3227|3184|3184|3233|3233|3122|3122|7499585
1159502400000|2006-09-29 04:00:00|3201|3201|3212|3212|3234|3234|3154|3154|5227352
1159761600000|2006-10-02 04:00:00|3198|3198|3087|3087|3203|3203|3083|3083|6817083
1159848000000|2006-10-03 04:00:00|3090|3090|3170|3170|3200|3200|3058|3058|8034079
1159934400000|2006-10-04 04:00:00|3175|3175|3276|3276|3283|3283|3130|3130|7066222
1160020800000|2006-10-05 04:00:00|3268|3268|3332|3332|3340|3340|3240|3240|8458629
1160107200000|2006-10-06 04:00:00|3315|3315|3259|3259|3321.8|3321.8|3250|3250|4219177
1160366400000|2006-10-09 04:00:00|3249|3249|3338|3338|3348|3348|3245.1|3245.1|5289313
1160452800000|2006-10-10 04:00:00|3327|3327|3262|3262|3358|3358|3249|3249|6346487
1160539200000|2006-10-11 04:00:00|3261|3261|3291|3291|3315|3315|3227|3227|6730040
1160625600000|2006-10-12 04:00:00|3310|3310|3355|3355|3371|3371|3263|3263|5991778
1160712000000|2006-10-13 04:00:00|3335|3335|3332|3332|3358|3358|3308|3308|4068324
1160971200000|2006-10-16 04:00:00|3285|3285|3260|3260|3320|3320|3255|3255|6770064
1161057600000|2006-10-17 04:00:00|3220|3220|3247|3247|3261|3261|3175|3175|6635707
1161144000000|2006-10-18 04:00:00|3257|3257|3231|3231|3278|3278|3200|3200|5349351
1161230400000|2006-10-19 04:00:00|3217|3217|3254|3254|3284|3284|3210|3210|4049219
1161316800000|2006-10-20 04:00:00|3269|3269|3257|3257|3269|3269|3221|3221|5840387
1161576000000|2006-10-23 04:00:00|3247|3247|3288|3288|3291|3291|3214|3214|8059332
1161662400000|2006-10-24 04:00:00|3287|3287|3363|3363|3800|3800|3286|3286|19749968
1161748800000|2006-10-25 04:00:00|3730|3730|3768|3768|3798|3798|3604|3604|46687033
1161835200000|2006-10-26 04:00:00|3725|3725|3830|3830|3849|3849|3718|3718|17085937
1161921600000|2006-10-27 04:00:00|3815|3815|3824|3824|3838|3838|3766.4|3766.4|9953464
1162184400000|2006-10-30 05:00:00|3805|3805|3815|3815|3834|3834|3768|3768|6882817
1162270800000|2006-10-31 05:00:00|3822|3822|3809|3809|3859|3859|3780|3780|6216172
1162357200000|2006-11-01 05:00:00|3812.5|3812.5|3756|3756|3820|3820|3746|3746|7066215
1162443600000|2006-11-02 05:00:00|3733|3733|3745|3745|3777|3777|3711|3711|5447319
1162530000000|2006-11-03 05:00:00|3761|3761|3746|3746|3771|3771|3687|3687|5124276
1162789200000|2006-11-06 05:00:00|3764|3764|3821|3821|3835|3835|3753|3753|4550217
1162875600000|2006-11-07 05:00:00|3820|3820|3877|3877|3900|3900|3804|3804|7747525
1162962000000|2006-11-08 05:00:00|3858|3858|3947|3947|3948|3948|3846|3846|8168793
1163048400000|2006-11-09 05:00:00|3950|3950|3884|3884|3977|3977|3881|3881|5810388
1163134800000|2006-11-10 05:00:00|3879|3879|3926|3926|3936.2|3936.2|3876|3876|4511140
1163394000000|2006-11-13 05:00:00|3923|3923|3999|3999|4000.1|4000.1|3913|3913|6948508
1163480400000|2006-11-14 05:00:00|4011|4011|4151|4151|4167|4167|3962|3962|10953592
1163566800000|2006-11-15 05:00:00|4150|4150|4260|4260|4310|4310|4150|4150|13559897
1163653200000|2006-11-16 05:00:00|4244.5|4244.5|4284|4284|4295|4295|4240|4240|10686985
1163739600000|2006-11-17 05:00:00|4255|4255|4255|4255|4267|4267|4222|4222|6539118
1163998800000|2006-11-20 05:00:00|4235|4235|4244|4244|4255|4255|4194|4194|5796486
1164085200000|2006-11-21 05:00:00|4255|4255|4254|4254|4325|4325|4212|4212|6984509
1164171600000|2006-11-22 05:00:00|4250|4250|4296|4296|4298|4298|4218|4218|4535758
1164344400000|2006-11-24 05:00:00|4256|4256|4241|4241|4294|4294|4231|4231|2244326
1164603600000|2006-11-27 05:00:00|4218|4218|4085|4085|4280|4280|4072|4072|8974367
1164690000000|2006-11-28 05:00:00|4075|4075|4092|4092|4107|4107|4030|4030|7106025
1164776400000|2006-11-29 05:00:00|4048|4048|4063|4063|4110|4110|4000|4000|7854837
1164862800000|2006-11-30 05:00:00|4042|4042|4034|4034|4064|4064|3985|3985|6346303
1164949200000|2006-12-01 05:00:00|4026|4026|3941|3941|4054|4054|3909|3909|8307165
1165208400000|2006-12-04 05:00:00|3931|3931|3910|3910|3948|3948|3887|3887|9724662
1165294800000|2006-12-05 05:00:00|3913|3913|3898|3898|3930|3930|3872|3872|5738721
1165381200000|2006-12-06 05:00:00|3877|3877|3890|3890|3958|3958|3864|3864|5779600
1165467600000|2006-12-07 05:00:00|3893|3893|3812|3812|3909|3909|3805|3805|6621942
1165554000000|2006-12-08 05:00:00|3792|3792|3846|3846|3895|3895|3770|3770|5143825
1165813200000|2006-12-11 05:00:00|3822|3822|3869|3869|3915|3915|3808|3808|4850399
1165899600000|2006-12-12 05:00:00|3844|3844|3846|3846|3894|3894|3815|3815|5112139
1165986000000|2006-12-13 05:00:00|3870|3870|3850|3850|3919|3919|3819|3819|4678110
1166072400000|2006-12-14 05:00:00|3874|3874|3902|3902|3954|3954|3860|3860|6303698
1166158800000|2006-12-15 05:00:00|3938|3938|4001|4001|4019|4019|3923|3923|8197261
1166418000000|2006-12-18 05:00:00|4020|4020|3926|3926|4064|4064|3886|3886|6487426
1166504400000|2006-12-19 05:00:00|3878|3878|3942|3942|3972|3972|3823|3823|7519984
1166590800000|2006-12-20 05:00:00|3943|3943|4001|4001|4030|4030|3939|3939|7884769
1166677200000|2006-12-21 05:00:00|3987|3987|3989|3989|4034|4034|3965|3965|6550244
1166763600000|2006-12-22 05:00:00|3998|3998|4024|4024|4051|4051|3991|3991|5585189
1167109200000|2006-12-26 05:00:00|4013|4013|3980|3980|4013|4013|3942|3942|4473707
1167195600000|2006-12-27 05:00:00|3986|3986|4029|4029|4047|4047|3980|3980|3538526
1167282000000|2006-12-28 05:00:00|4038|4038|4021|4021|4063|4063|3992|3992|4622714
1167368400000|2006-12-29 05:00:00|4006|4006|3946|3946|4025|4025|3934.99|3934.99|4198876
1167800400000|2007-01-03 05:00:00|3868|3868|3870|3870|3906|3906|3805|3805|12441282
1167886800000|2007-01-04 05:00:00|3859|3859|3890|3890|3914|3914|3826|3826|6328615
1167973200000|2007-01-05 05:00:00|3872|3872|3837|3837|3879|3879|3760|3760|6623820
1168232400000|2007-01-08 05:00:00|3822|3822|3750|3750|3831|3831|3717|3717|6784631
1168318800000|2007-01-09 05:00:00|3760|3760|3778|3778|3806|3806|3734|3734|5703051
1168405200000|2007-01-10 05:00:00|3749|3749|3715|3715|3770|3770|3707|3707|6531890
1168491600000|2007-01-11 05:00:00|3717|3717|3740|3740|3800|3800|3717|3717|6466519
1168578000000|2007-01-12 05:00:00|3736|3736|3820|3820|3821|3821|3727|3727|4466784
1168923600000|2007-01-16 05:00:00|3840|3840|3866|3866|3889|3889|3797|3797|5643793
1169010000000|2007-01-17 05:00:00|3870|3870|3788|3788|3900|3900|3778|3778|5052837
1169096400000|2007-01-18 05:00:00|3750|3750|3698|3698|3765|3765|3672|3672|9105053
1169182800000|2007-01-19 05:00:00|3669|3669|3702|3702|3748|3748|3660|3660|6098001
1169442000000|2007-01-22 05:00:00|3765|3765|3695|3695|3790|3790|3680|3680|8316927
1169528400000|2007-01-23 05:00:00|3690|3690|3643|3643|3707|3707|3630|3630|5316072
1169614800000|2007-01-24 05:00:00|3651|3651|3726|3726|3736|3736|3650|3650|5277263
1169701200000|2007-01-25 05:00:00|3808|3808|3708|3708|3823|3823|3678|3678|6758648
1169787600000|2007-01-26 05:00:00|3726|3726|3685|3685|3726|3726|3630|3630|4140251
1170046800000|2007-01-29 05:00:00|3670|3670|3743|3743|3745|3745|3654|3654|7396008
1170133200000|2007-01-30 05:00:00|3729|3729|3705|3705|3742|3742|3663|3663|4813874
1170219600000|2007-01-31 05:00:00|3695|3695|3767|3767|3819|3819|3676|3676|7279296
1170306000000|2007-02-01 05:00:00|3795|3795|3870|3870|3930|3930|3785|3785|26356712
1170392400000|2007-02-02 05:00:00|3723|3723|3739|3739|3774|3774|3668|3668|25881389
1170651600000|2007-02-05 05:00:00|3725|3725|3716|3716|3742|3742|3677|3677|6114490
1170738000000|2007-02-06 05:00:00|3720|3720|3827|3827|3841|3841|3708.45|3708.45|8612704
1170824400000|2007-02-07 05:00:00|3849|3849|3898|3898|3952|3952|3840|3840|10506579
1170910800000|2007-02-08 05:00:00|3895|3895|3910|3910|3951|3951|3867|3867|5485265
1170997200000|2007-02-09 05:00:00|3919|3919|3872|3872|3931|3931|3866|3866|5960232
1171256400000|2007-02-12 05:00:00|3879|3879|3885|3885|3899|3899|3836|3836|3836064
1171342800000|2007-02-13 05:00:00|3885|3885|3931|3931|3961|3961|3885|3885|4660639
1171429200000|2007-02-14 05:00:00|3923|3923|4014|4014|4028|4028|3914|3914|6815385
1171515600000|2007-02-15 05:00:00|4014|4014|4006|4006|4032|4032|3986|3986|5090382
1171602000000|2007-02-16 05:00:00|3990|3990|4033|4033|4044|4044|3987|3987|4681497
1171947600000|2007-02-20 05:00:00|4013|4013|4151|4151|4174|4174|4000|4000|8909809
1172034000000|2007-02-21 05:00:00|4119|4119|4126|4126|4132|4132|4092|4092|4508515
1172120400000|2007-02-22 05:00:00|4140|4140|4100|4100|4200|4200|4089|4089|4930195
1172206800000|2007-02-23 05:00:00|4100|4100|4078|4078|4120|4120|4074|4074|6155674
1172466000000|2007-02-26 05:00:00|4086|4086|4087.99|4087.99|4120|4120|4040|4040|4041247
1172552400000|2007-02-27 05:00:00|4019|4019|3883|3883|4054|4054|3878|3878|8873794
1172638800000|2007-02-28 05:00:00|3891|3891|3914|3914|3958|3958|3808|3808|7699344
1172725200000|2007-03-01 05:00:00|3932|3932|3885|3885|3932|3932|3805|3805|9255868
1172811600000|2007-03-02 05:00:00|3832|3832|3769|3769|3887|3887|3769|3769|7788102
1173070800000|2007-03-05 05:00:00|3715|3715|3705|3705|3832|3832|3704|3704|9572584
1173157200000|2007-03-06 05:00:00|3769|3769|3858|3858|3866|3866|3741|3741|12856567
1173243600000|2007-03-07 05:00:00|3868|3868|3836|3836|3932|3932|3828|3828|8644609
1173330000000|2007-03-08 05:00:00|3877|3877|3810|3810|3922|3922|3798|3798|7629786
1173416400000|2007-03-09 05:00:00|3848|3848|3884|3884|3889|3889|3800|3800|6202503
1173672000000|2007-03-12 04:00:00|3864|3864|3881|3881|3905|3905|3838|3838|4879546
1173758400000|2007-03-13 04:00:00|3830|3830|3782|3782|3888|3888|3769|3769|5204016
1173844800000|2007-03-14 04:00:00|3776|3776|3808|3808|3822|3822|3726|3726|8591814
1173931200000|2007-03-15 04:00:00|3810|3810|3778|3778|3829|3829|3755|3755|7265614
1174017600000|2007-03-16 04:00:00|3772|3772|3785|3785|3808|3808|3752|3752|6866246
1174276800000|2007-03-19 04:00:00|3800|3800|3845|3845|3854|3854|3800|3800|4226510
1174363200000|2007-03-20 04:00:00|3853|3853|3858|3858|3869|3869|3823|3823|3803209
1174449600000|2007-03-21 04:00:00|3855|3855|3980|3980|3980|3980|3831|3831|4998813
1174536000000|2007-03-22 04:00:00|3948|3948|3949|3949|3972|3972|3891|3891|5386403
1174622400000|2007-03-23 04:00:00|3956|3956|3898|3898|3960|3960|3898|3898|2941846
1174881600000|2007-03-26 04:00:00|3898|3898|3901|3901|3905|3905|3843|3843|3521180
1174968000000|2007-03-27 04:00:00|3882|3882|3937|3937|3942|3942|3876|3876|3994537
1175054400000|2007-03-28 04:00:00|3909|3909|3934|3934|3951|3951|3874|3874|6227918
1175140800000|2007-03-29 04:00:00|3965|3965|3981|3981|3992|3992|3930|3930|6406583
1175227200000|2007-03-30 04:00:00|3975|3975|3979|3979|4024|4024|3942|3942|5996823
1175486400000|2007-04-02 04:00:00|3985|3985|4042|4042|4047|4047|3955|3955|7091398
1175572800000|2007-04-03 04:00:00|4042|4042|4119|4119|4138|4138|4040|4040|5968492
1175659200000|2007-04-04 04:00:00|4122|4122|4153|4153|4155|4155|4092|4092|4066520
1175745600000|2007-04-05 04:00:00|4157|4157|4168|4168|4176|4176|4144|4144|3290494
1176091200000|2007-04-09 04:00:00|4172|4172|4166|4166|4214|4214|4161|4161|4182692
1176177600000|2007-04-10 04:00:00|4157|4157|4186|4186|4196|4196|4146|4146|3421874
1176264000000|2007-04-11 04:00:00|4173|4173|4168|4168|4187|4187|4124|4124|5124457
1176350400000|2007-04-12 04:00:00|4173|4173|4227|4227|4237|4237|4140|4140|4756085
1176436800000|2007-04-13 04:00:00|4219|4219|4241|4241|4250|4250|4193|4193|3610495
1176696000000|2007-04-16 04:00:00|4377|4377|4520|4520|4530|4530|4367|4367|13446410
1176782400000|2007-04-17 04:00:00|4528|4528|4507|4507|4532|4532|4475|4475|7416630
1176868800000|2007-04-18 04:00:00|4480|4480|4499|4499|4515|4515|4463|4463|4997302
1176955200000|2007-04-19 04:00:00|4461|4461|4464|4464|4515|4515|4441|4441|4810410
1177041600000|2007-04-20 04:00:00|4509|4509|4495|4495|4517|4517|4452|4452|6672586
1177300800000|2007-04-23 04:00:00|4427|4427|4477|4477|4481|4481|4416|4416|7118544
1177387200000|2007-04-24 04:00:00|4475|4475|4475|4475|4500|4500|4443|4443|21435247
1177473600000|2007-04-25 04:00:00|5314|5314|5681|5681|5718|5718|5295|5295|104404589
1177560000000|2007-04-26 04:00:00|5650|5650|6278.1|6278.1|6304|6304|5607|5607|62319560
1177646400000|2007-04-27 04:00:00|6124|6124|6260.1|6260.1|6384|6384|6062|6062|50767607
1177905600000|2007-04-30 04:00:00|6191|6191|6133|6133|6244|6244|6118|6118|24068486
1177992000000|2007-05-01 04:00:00|6112|6112|6204|6204|6204|6204|6028|6028|18536789
1178078400000|2007-05-02 04:00:00|6168|6168|6118|6118|6225|6225|6090|6090|14462141
1178164800000|2007-05-03 04:00:00|6108|6108|6219|6219|6254|6254|6076|6076|13511753
1178251200000|2007-05-04 04:00:00|6239|6239|6323|6323|6375|6375|6235|6235|14310630
1178510400000|2007-05-07 04:00:00|6243|6243|6082|6082|6323|6323|6071|6071|14814070
1178596800000|2007-05-08 04:00:00|6054|6054|6183|6183|6184|6184|5970|5970|13560994
1178683200000|2007-05-09 04:00:00|6200|6200|6285|6285|6295|6295|6130|6130|8881384
1178769600000|2007-05-10 04:00:00|6244|6244|6092|6092|6265|6265|6085|6085|10057149
1178856000000|2007-05-11 04:00:00|6096|6096|6156|6156|6160|6160|6056|6056|8011871
1179115200000|2007-05-14 04:00:00|6168|6168|6170|6170|6174|6174|6060|6060|7774512
1179201600000|2007-05-15 04:00:00|6140|6140|6058|6058|6197|6197|6052|6052|8705528
1179288000000|2007-05-16 04:00:00|6102|6102|6322|6322|6334|6334|6010|6010|14521211
1179374400000|2007-05-17 04:00:00|6288|6288|6217|6217|6352|6352|6202|6202|11883418
1179460800000|2007-05-18 04:00:00|6248|6248|6330|6330|6330|6330|6228|6228|9847302
1179720000000|2007-05-21 04:00:00|6358|6358|6830|6830|6868|6868|6330|6330|36536523
1179806400000|2007-05-22 04:00:00|6848|6848|6888|6888|6907|6907|6721|6721|17223428
1179892800000|2007-05-23 04:00:00|6921|6921|6900|6900|7331|7331|6879|6879|42645642
1179979200000|2007-05-24 04:00:00|6904|6904|6935|6935|7042|7042|6771|6771|23834226
1180065600000|2007-05-25 04:00:00|6969|6969|6855|6855|6970|6970|6825|6825|9987271
1180411200000|2007-05-29 04:00:00|6843|6843|6963|6963|6978|6978|6772|6772|11734474
1180497600000|2007-05-30 04:00:00|6906|6906|6986|6986|7008|7008|6886.1|6886.1|10590222
1180584000000|2007-05-31 04:00:00|7068|7068|6914|6914|7074|7074|6857|6857|9317737
1180670400000|2007-06-01 04:00:00|6890|6890|6858|6858|6930|6930|6835|6835|7015785
1180929600000|2007-06-04 04:00:00|6825|6825|7042|7042|7065|7065|6765|6765|11393575
1181016000000|2007-06-05 04:00:00|7110|7110|7365|7365|7424|7424|7086|7086|30510163
1181102400000|2007-06-06 04:00:00|7314|7314|7229|7229|7375|7375|7186|7186|15720867
1181188800000|2007-06-07 04:00:00|7257|7257|7203.99|7203.99|7472|7472|7088|7088|24165794
1181275200000|2007-06-08 04:00:00|7247|7247|7324|7324|7324|7324|7105|7105|10208533
1181534400000|2007-06-11 04:00:00|7300|7300|7117|7117|7305|7305|7100|7100|11168133
1181620800000|2007-06-12 04:00:00|7044|7044|7007|7007|7076|7076|6942|6942|11842611
1181707200000|2007-06-13 04:00:00|7090|7090|7088.8|7088.8|7189|7189|6925|6925|11937973
1181793600000|2007-06-14 04:00:00|7090|7090|7194|7194|7212|7212|7080|7080|8249183
1181880000000|2007-06-15 04:00:00|7285|7285|7240|7240|7287|7287|7119|7119|9899941
1182139200000|2007-06-18 04:00:00|7234|7234|7183|7183|7264|7264|7140|7140|7816426
1182225600000|2007-06-19 04:00:00|7155|7155|6981|6981|7166|7166|6968|6968|11913841
1182312000000|2007-06-20 04:00:00|7025|7025|6910|6910|7050|7050|6905|6905|9175391
1182398400000|2007-06-21 04:00:00|6916|6916|6967|6967|6977|6977|6866|6866|7610148
1182484800000|2007-06-22 04:00:00|6955|6955|6886|6886|6988|6988|6842|6842|8715175
1182744000000|2007-06-25 04:00:00|6935|6935|6866|6866|6963|6963|6830|6830|7596179
1182830400000|2007-06-26 04:00:00|6853|6853|6748|6748|6863|6863|6738|6738|11249450
1182916800000|2007-06-27 04:00:00|6696|6696|6814|6814|6821|6821|6671|6671|8244080
1183003200000|2007-06-28 04:00:00|6846|6846|6889|6889|7023|7023|6815|6815|9792599
1183089600000|2007-06-29 04:00:00|6903|6903|6841|6841|6919|6919|6815|6815|5317593
1183348800000|2007-07-02 04:00:00|6881|6881|6961|6961|6971|6971|6820|6820|4923762
1183435200000|2007-07-03 04:00:00|7004|7004|6945|6945|7005|7005|6902|6902|2223453
1183608000000|2007-07-05 04:00:00|6936|6936|6873|6873|6965|6965|6806|6806|4487996
1183694400000|2007-07-06 04:00:00|6875|6875|6897|6897|6930|6930|6801|6801|4616591
1183953600000|2007-07-09 04:00:00|6938|6938|7206.99|7206.99|7235|7235|6902|6902|14819543
1184040000000|2007-07-10 04:00:00|7165|7165|7028|7028|7194|7194|7007|7007|8885887
1184126400000|2007-07-11 04:00:00|7058|7058|7073|7073|7165|7165|7015|7015|6593554
1184212800000|2007-07-12 04:00:00|7131|7131|7279|7279|7357|7357|7073|7073|11452247
1184299200000|2007-07-13 04:00:00|7308|7308|7510|7510|7535|7535|7297|7297|12503987
1184558400000|2007-07-16 04:00:00|7473|7473|7369|7369|7484|7484|7300|7300|8334866
1184644800000|2007-07-17 04:00:00|7439|7439|7379|7379|7452|7452|7359|7359|6085873
1184731200000|2007-07-18 04:00:00|7327|7327|7332|7332|7349|7349|7225|7225|6291724
1184817600000|2007-07-19 04:00:00|7424|7424|7335|7335|7432|7432|7312|7312|5278241
1184904000000|2007-07-20 04:00:00|7262|7262|7163|7163|7296|7296|7050|7050|9134583
1185163200000|2007-07-23 04:00:00|7178|7178|7174|7174|7267|7267|7085|7085|9267706
1185249600000|2007-07-24 04:00:00|7104|7104|6925|6925|7216|7216|6885|6885|26343703
1185336000000|2007-07-25 04:00:00|8461|8461|8617.99|8617.99|8880|8880|8365|8365|60514277
1185422400000|2007-07-26 04:00:00|8502|8502|8401|8401|8900|8900|8343|8343|23459385
1185508800000|2007-07-27 04:00:00|8427|8427|8403.99|8403.99|8533|8533|8248|8248|13942590
1185768000000|2007-07-30 04:00:00|8300|8300|8270|8270|8405|8405|8151|8151|12880155
1185854400000|2007-07-31 04:00:00|8370|8370|7854|7854|8373|8373|7800|7800|14107020
1185940800000|2007-08-01 04:00:00|7810|7810|7731|7731|7815|7815|7506|7506|16921505
1186027200000|2007-08-02 04:00:00|7786|7786|7971|7971|7976|7976|7612|7612|10366601
1186113600000|2007-08-03 04:00:00|7954|7954|7679.99|7679.99|8075|8075|7671|7671|7987976
1186372800000|2007-08-06 04:00:00|7706|7706|7900|7900|7900|7900|7660|7660|9005183
1186459200000|2007-08-07 04:00:00|7855|7855|7914|7914|8000|8000|7789|7789|8067577
1186545600000|2007-08-08 04:00:00|7977|7977|7778|7778|7988|7988|7656|7656|8245227
1186632000000|2007-08-09 04:00:00|7640|7640|7411|7411|7726|7726|7411|7411|8349510
1186718400000|2007-08-10 04:00:00|7315|7315|7478.01|7478.01|7650|7650|7237|7237|9067571
1186977600000|2007-08-13 04:00:00|7609|7609|7487|7487|7632|7632|7470|7470|6069952
1187064000000|2007-08-14 04:00:00|7479|7479|7345|7345|7479|7479|7292|7292|5946273
1187150400000|2007-08-15 04:00:00|7302|7302|7238|7238|7515|7515|7226|7226|6375840
1187236800000|2007-08-16 04:00:00|7200|7200|7279|7279|7324|7324|7005|7005|10789226
1187323200000|2007-08-17 04:00:00|7449|7449|7502|7502|7504|7504|7311|7311|7243645
1187582400000|2007-08-20 04:00:00|7498|7498|7470|7470|7528|7528|7380.01|7380.01|5917172
1187668800000|2007-08-21 04:00:00|7421|7421|7749|7749|7783|7783|7409|7409|8432279
1187755200000|2007-08-22 04:00:00|7824|7824|7850|7850|7949|7949|7784|7784|6853563
1187841600000|2007-08-23 04:00:00|7894|7894|7730|7730|7900|7900|7651|7651|5667890
1187928000000|2007-08-24 04:00:00|7680|7680|7925|7925|7940|7940|7669|7669|5666404
1188187200000|2007-08-27 04:00:00|8056|8056|7865|7865|8080|8080|7842|7842|6952389
1188273600000|2007-08-28 04:00:00|7786|7786|7622|7622|7865|7865|7608|7608|5767522
1188360000000|2007-08-29 04:00:00|7696|7696|7905|7905|7905|7905|7686|7686|5079559
1188446400000|2007-08-30 04:00:00|7840|7840|7868|7868|8011|8011|7830|7830|4629047
1188532800000|2007-08-31 04:00:00|8000|8000|7991|7991|8053|8053|7970|7970|6158920
1188878400000|2007-09-04 04:00:00|7990|7990|8270|8270|8353|8353|7973|7973|8266031
1188964800000|2007-09-05 04:00:00|8224|8224|8375|8375|8489|8489|8222|8222|9064777
1189051200000|2007-09-06 04:00:00|8450|8450|8621|8621|8646|8646|8285|8285|8826809
1189137600000|2007-09-07 04:00:00|8470|8470|8452|8452|8497|8497|8321|8321|8234398
1189396800000|2007-09-10 04:00:00|8493|8493|8334|8334|8516|8516|8251|8251|5367574
1189483200000|2007-09-11 04:00:00|8417|8417|8628|8628|8661|8661|8353|8353|6863683
1189569600000|2007-09-12 04:00:00|8607|8607|8730|8730|8889|8889|8597|8597|9031611
1189656000000|2007-09-13 04:00:00|8795|8795|8726|8726|8807|8807|8650|8650|5987752
1189742400000|2007-09-14 04:00:00|8641|8641|8777|8777|8809|8809|8631|8631|3956801
1190001600000|2007-09-17 04:00:00|8698|8698|8691|8691|8734|8734|8598|8598|4486105
1190088000000|2007-09-18 04:00:00|8738|8738|8875|8875|9160|9160|8671|8671|8930712
1190174400000|2007-09-19 04:00:00|8952|8952|8900|8900|8982|8982|8826|8826|6459297
1190260800000|2007-09-20 04:00:00|8890|8890|8965|8965|9041.6|9041.6|8882|8882|5781835
1190347200000|2007-09-21 04:00:00|9029|9029|9130|9130|9190|9190|8965|8965|6527825
1190606400000|2007-09-24 04:00:00|9130|9130|9259|9259|9375|9375|9081|9081|5325621
1190692800000|2007-09-25 04:00:00|9199|9199|9347.99|9347.99|9350|9350|9095|9095|5801447
1190779200000|2007-09-26 04:00:00|9404|9404|9343|9343|9426|9426|9229|9229|5771674
1190865600000|2007-09-27 04:00:00|9407|9407|9338|9338|9411|9411|9310.51|9310.51|2814359
1190952000000|2007-09-28 04:00:00|9277|9277|9315|9315|9360|9360|9170|9170|4816863
1191211200000|2007-10-01 04:00:00|9342|9342|9341|9341|9410|9410|9283|9283|5398163
1191297600000|2007-10-02 04:00:00|9386.5|9386.5|9236|9236|9390|9390|9140|9140|4867150
1191384000000|2007-10-03 04:00:00|9219|9219|9245.5|9245.5|9280|9280|9178|9178|5054188
1191470400000|2007-10-04 04:00:00|9255|9255|9226|9226|9257|9257|9145|9145|3320497
1191556800000|2007-10-05 04:00:00|9355|9355|9343|9343|9371|9371|9234|9234|5526870
1191816000000|2007-10-08 04:00:00|9422|9422|9585|9585|9585|9585|9400|9400|7432365
1191902400000|2007-10-09 04:00:00|9659|9659|9532.37|9532.37|9673|9673|9475|9475|7146385
1191988800000|2007-10-10 04:00:00|9550|9550|9466|9466|9574.83|9574.83|9437|9437|5574168
1192075200000|2007-10-11 04:00:00|9533|9533|8934|8934|9574|9574|8813|8813|9823727
1192161600000|2007-10-12 04:00:00|8942|8942|9237|9237|9239|9239|8891.87|8891.87|8362091
1192420800000|2007-10-15 04:00:00|9180|9180|9053|9053|9212|9212|9010|9010|5613270
1192507200000|2007-10-16 04:00:00|8869|8869|8953|8953|9005|9005|8850|8850|8511478
1192593600000|2007-10-17 04:00:00|9190|9190|9055|9055|9190|9190|8906|8906|7678613
1192680000000|2007-10-18 04:00:00|8937|8937|8985|8985|9043|9043|8915|8915|5335379
1192766400000|2007-10-19 04:00:00|8993|8993|8976|8976|9065|9065|8932|8932|9130351
1193025600000|2007-10-22 04:00:00|8925|8925|9129|9129|9169|9169|8902|8902|9868359
1193112000000|2007-10-23 04:00:00|9528|9528|10082|10082|10109|10109|9421|9421|41761786
1193198400000|2007-10-24 04:00:00|9087|9087|8873|8873|9088|9088|8327|8327|41617368
1193284800000|2007-10-25 04:00:00|8823|8823|8821|8821|8950|8950|8632|8632|11637218
1193371200000|2007-10-26 04:00:00|8900|8900|9000|9000|9088|9088|8770|8770|8830425
1193630400000|2007-10-29 04:00:00|9041|9041|9010|9010|9147|9147|8948|8948|7097193
1193716800000|2007-10-30 04:00:00|8967|8967|8824|8824|9065|9065|8805|8805|5408392
1193803200000|2007-10-31 04:00:00|8805|8805|8915|8915|8960|8960|8700|8700|7049367
1193889600000|2007-11-01 04:00:00|8775|8775|8765|8765|8958|8958|8650|8650|8268364
1193976000000|2007-11-02 04:00:00|8797|8797|8598|8598|8812|8812|8350|8350|10231033
1194238800000|2007-11-05 05:00:00|8435|8435|8437|8437|8602|8602|8276|8276|7458553
1194325200000|2007-11-06 05:00:00|8461|8461|8727|8727|8750|8750|8437|8437|7934654
1194411600000|2007-11-07 05:00:00|8641|8641|8704.38|8704.38|8916|8916|8616|8616|8402054
1194498000000|2007-11-08 05:00:00|8680|8680|8358|8358|8696|8696|8140|8140|11804028
1194584400000|2007-11-09 05:00:00|8242|8242|7889|7889|8242|8242|7884|7884|11621260
1194843600000|2007-11-12 05:00:00|7826|7826|7700|7700|8009|8009|7650|7650|9400789
1194930000000|2007-11-13 05:00:00|7791|7791|7986|7986|8005|8005|7780|7780|9496472
1195016400000|2007-11-14 05:00:00|8040|8040|7851|7851|8115|8115|7815|7815|8429816
1195102800000|2007-11-15 05:00:00|7943|7943|7785|7785|7973|7973|7670|7670|7835723
1195189200000|2007-11-16 05:00:00|7701|7701|7860|7860|7899|7899|7663|7663|7114210
1195448400000|2007-11-19 05:00:00|7883|7883|7918|7918|7975|7975|7794|7794|8650372
1195534800000|2007-11-20 05:00:00|7986|7986|8039|8039|8200|8200|7831|7831|11609940
1195621200000|2007-11-21 05:00:00|7924|7924|7976|7976|8086|8086|7865|7865|6679431
1195794000000|2007-11-23 05:00:00|8011|8011|8143|8143|8145|8145|7898|7898|2783528
1196053200000|2007-11-26 05:00:00|8230|8230|8130.35|8130.35|8449|8449|8114|8114|8613028
1196139600000|2007-11-27 05:00:00|8292|8292|8559|8559|8565|8565|8221|8221|8635889
1196226000000|2007-11-28 05:00:00|8755|8755|9030|9030|9057|9057|8675|8675|11405889
1196312400000|2007-11-29 05:00:00|8989|8989|8915|8915|9147|9147|8868|8868|6978826
1196398800000|2007-11-30 05:00:00|9056|9056|9056|9056|9108|9108|8831.48|8831.48|6887593
1196658000000|2007-12-03 05:00:00|9003|9003|9091|9091|9225|9225|8977|8977|6000899
1196744400000|2007-12-04 05:00:00|9004|9004|9441|9441|9456|9456|9004|9004|7337858
1196830800000|2007-12-05 05:00:00|9499|9499|9319|9319|9499|9499|9198|9198|6609514
1196917200000|2007-12-06 05:00:00|9328|9328|9421|9421|9500|9500|9283|9283|5473204
1197003600000|2007-12-07 05:00:00|9456|9456|9431|9431|9468|9468|9291|9291|3935485
1197262800000|2007-12-10 05:00:00|9431|9431|9302|9302|9435|9435|9230|9230|5181121
1197349200000|2007-12-11 05:00:00|9310|9310|9075|9075|9594|9594|9075|9075|10271984
1197435600000|2007-12-12 05:00:00|9284|9284|9128|9128|9375|9375|8932|8932|7229677
1197522000000|2007-12-13 05:00:00|9105|9105|9240|9240|9300|9300|9063|9063|6149178
1197608400000|2007-12-14 05:00:00|9077|9077|8908|8908|9124|9124|8893|8893|6002889
1197867600000|2007-12-17 05:00:00|8901|8901|8509|8509|8906|8906|8499|8499|7698517
1197954000000|2007-12-18 05:00:00|8583|8583|8689|8689|8746|8746|8386|8386|7266260
1198040400000|2007-12-19 05:00:00|8694|8694|8938|8938|8995|8995|8683|8683|7619746
1198126800000|2007-12-20 05:00:00|9014|9014|9058|9058|9075|9075|8909|8909|5881674
1198213200000|2007-12-21 05:00:00|9147|9147|9126|9126|9228|9228|9039|9039|6618947
1198472400000|2007-12-24 05:00:00|9105|9105|9101|9101|9156|9156|9030|9030|2017170
1198645200000|2007-12-26 05:00:00|9148|9148|9285|9285|9394|9394|9050|9050|5444957
1198731600000|2007-12-27 05:00:00|9267|9267|9425|9425|9529|9529|9250|9250|7115884
1198818000000|2007-12-28 05:00:00|9527|9527|9445|9445|9590|9590|9210|9210|7587901
1199077200000|2007-12-31 05:00:00|9381|9381|9264|9264|9437|9437|9245|9245|5758391
1199250000000|2008-01-02 05:00:00|9535|9535|9625|9625|9743|9743|9470|9470|13866390
1199336400000|2008-01-03 05:00:00|9606|9606|9521|9521|9725|9725|9452|9452|9122767
1199422800000|2008-01-04 05:00:00|9326|9326|8879|8879|9340|9340|8850|8850|10273138
1199682000000|2008-01-07 05:00:00|8862|8862|8882|8882|9057|9057|8547|8547|9982305
1199768400000|2008-01-08 05:00:00|8755|8755|8788|8788|9183|9183|8693|8693|12285605
1199854800000|2008-01-09 05:00:00|8756|8756|8522|8522|8780|8780|8024|8024|16411968
1199941200000|2008-01-10 05:00:00|8398|8398|8426|8426|8597|8597|8297|8297|11609869
1200027600000|2008-01-11 05:00:00|8403|8403|8108|8108|8403|8403|8029|8029|10624484
1200286800000|2008-01-14 05:00:00|8218|8218|8287|8287|8332|8332|7887|7887|9058248
1200373200000|2008-01-15 05:00:00|8048.5|8048.5|8024|8024|8101|8101|7851|7851|9662411
1200459600000|2008-01-16 05:00:00|7958|7958|8035|8035|8236|8236|7844|7844|12410132
1200546000000|2008-01-17 05:00:00|8016|8016|8012|8012|8225|8225|7954|7954|9903010
1200632400000|2008-01-18 05:00:00|7993|7993|7976|7976|8231|8231|7804|7804|13364232
1200978000000|2008-01-22 05:00:00|7358|7358|7848|7848|7972|7972|7222|7222|12837490
1201064400000|2008-01-23 05:00:00|7560|7560|7397|7397|7680|7680|6995|6995|20419339
1201150800000|2008-01-24 05:00:00|7453|7453|7767|7767|7788|7788|7419|7419|9889106
1201237200000|2008-01-25 05:00:00|7869|7869|7760|7760|8143|8143|7633|7633|10027557
1201496400000|2008-01-28 05:00:00|7691|7691|7582|7582|7740|7740|7434|7434|8505254
1201582800000|2008-01-29 05:00:00|7577|7577|7395|7395|7590|7590|7206|7206|9961975
1201669200000|2008-01-30 05:00:00|7354|7354|7421|7421|7742|7742|7325|7325|25298658
1201755600000|2008-01-31 05:00:00|6890|6890|7770|7770|7887|7887|6884|6884|42885840
1201842000000|2008-02-01 05:00:00|7902|7902|7463|7463|7940|7940|7337|7337|16361192
1202101200000|2008-02-04 05:00:00|7450|7450|7395|7395|7666|7666|7390|7390|9155632
1202187600000|2008-02-05 05:00:00|7280|7280|7209|7209|7421|7421|7200|7200|9633883
1202274000000|2008-02-06 05:00:00|7230|7230|6849|6849|7242.99|7242.99|6817|6817|12406160
1202360400000|2008-02-07 05:00:00|6737|6737|7091|7091|7271|7271|6722|6722|14501841
1202446800000|2008-02-08 05:00:00|7340|7340|7350|7350|7460|7460|7252|7252|11702080
1202706000000|2008-02-11 05:00:00|7314|7314|7519|7519|7596|7596|7277|7277|7763657
1202792400000|2008-02-12 05:00:00|7543|7543|7445|7445|7705|7705|7379|7379|9450612
1202878800000|2008-02-13 05:00:00|7499|7499|7773|7773|7885|7885|7327|7327|11071222
1202965200000|2008-02-14 05:00:00|7773|7773|7580|7580|7788|7788|7518|7518|7498025
1203051600000|2008-02-15 05:00:00|7500|7500|7296|7296|7519|7519|7194|7194|11126493
1203397200000|2008-02-19 05:00:00|7354|7354|7208|7208|7400|7400|7155|7155|7110309
1203483600000|2008-02-20 05:00:00|7190|7190|7364|7364|7388|7388|7110|7110|6450726
1203570000000|2008-02-21 05:00:00|7394|7394|6990|6990|7421|7421|6937|6937|13157394
1203656400000|2008-02-22 05:00:00|7054|7054|7208|7208|7221|7221|6986|6986|12343948
1203915600000|2008-02-25 05:00:00|7235|7235|7327|7327|7350|7350|7141|7141|7861563
1204002000000|2008-02-26 05:00:00|7191|7191|7169|7169|7350|7350|7028|7028|9891203
1204088400000|2008-02-27 05:00:00|7068|7068|7087|7087|7148|7148|6957|6957|8930922
1204174800000|2008-02-28 05:00:00|7030|7030|6785|6785|7060|7060|6711|6711|13169346
1204261200000|2008-02-29 05:00:00|6701|6701|6447|6447|6750|6750|6397|6397|11664530
1204520400000|2008-03-03 05:00:00|6359|6359|6243|6243|6449|6449|6120|6120|13727086
1204606800000|2008-03-04 05:00:00|6167|6167|6534|6534|6660|6660|6123|6123|16707403
1204693200000|2008-03-05 05:00:00|6566|6566|6499.01|6499.01|6634|6634|6382|6382|11127333
1204779600000|2008-03-06 05:00:00|6475|6475|6274|6274|6546|6546|6250|6250|8343418
1204866000000|2008-03-07 05:00:00|6220|6220|6409|6409|6487|6487|6201|6201|10440060
1205121600000|2008-03-10 04:00:00|6390|6390|6347|6347|6515|6515|6291|6291|9324784
1205208000000|2008-03-11 04:00:00|6595|6595|6715|6715|6717|6717|6371|6371|9749458
1205294400000|2008-03-12 04:00:00|6677|6677|6651|6651|6823|6823|6564|6564|7749116
1205380800000|2008-03-13 04:00:00|6511|6511|6832|6832|6955|6955|6436.6|6436.6|10708250
1205467200000|2008-03-14 04:00:00|6861|6861|6822|6822|7068|7068|6606|6606|12421585
1205726400000|2008-03-17 04:00:00|6572|6572|6653|6653|6779|6779|6492|6492|9710523
1205812800000|2008-03-18 04:00:00|6825|6825|7170|7170|7192.8|7192.8|6759|6759|9553201
1205899200000|2008-03-19 04:00:00|7110|7110|7017|7017|7400|7400|7017|7017|11043084
1205985600000|2008-03-20 04:00:00|7017|7017|7319|7319|7349|7349|6938|6938|11412481
1206331200000|2008-03-24 04:00:00|7382|7382|7595|7595|7693|7693|7275|7275|9396333
1206417600000|2008-03-25 04:00:00|7583|7583|7517|7517|7628.99|7628.99|7405|7405|6352643
1206504000000|2008-03-26 04:00:00|7414|7414|7380|7380|7512|7512|7324|7324|6285159
1206590400000|2008-03-27 04:00:00|7437|7437|7080|7080|7469|7469|7079.83|7079.83|7943098
1206676800000|2008-03-28 04:00:00|7100|7100|6976|6976|7221|7221|6926|6926|5279038
1206936000000|2008-03-31 04:00:00|7025|7025|7130|7130|7164|7164|6963|6963|5471234
1207022400000|2008-04-01 04:00:00|7299|7299|7670|7670|7709|7709|7276|7276|9744952
1207108800000|2008-04-02 04:00:00|7708|7708|7737|7737|7900|7900|7612|7612|8593941
1207195200000|2008-04-03 04:00:00|7515|7515|7494|7494|7601|7601|7381|7381|8150027
1207281600000|2008-04-04 04:00:00|7526|7526|7687|7687|7783|7783|7428|7428|7153610
1207540800000|2008-04-07 04:00:00|7736|7736|7690|7690|7843|7843|7600|7600|6672452
1207627200000|2008-04-08 04:00:00|7640|7640|7730|7730|7761|7761|7550|7550|4968416
1207713600000|2008-04-09 04:00:00|7656|7656|7439|7439|7667|7667|7366|7366|6660865
1207800000000|2008-04-10 04:00:00|7448|7448|7483|7483|7549|7549|7273|7273|6256078
1207886400000|2008-04-11 04:00:00|7384|7384|7199|7199|7430|7430|7162|7162|6785560
1208145600000|2008-04-14 04:00:00|7170|7170|7261|7261|7400|7400|7129|7129|4354555
1208232000000|2008-04-15 04:00:00|7297|7297|7250|7250|7398|7398|7065|7065|6814498
1208318400000|2008-04-16 04:00:00|7302|7302|7459|7459|7500|7500|7294|7294|6747236
1208404800000|2008-04-17 04:00:00|7418|7418|7404|7404|7502|7502|7361|7361|6222165
1208491200000|2008-04-18 04:00:00|7648|7648|8010|8010|8200|8200|7632|7632|16792421
1208750400000|2008-04-21 04:00:00|8003|8003|8018|8018|8134|8134|7906|7906|9338698
1208836800000|2008-04-22 04:00:00|7994|7994|7960|7960|7994|7994|7754|7754|7248589
1208923200000|2008-04-23 04:00:00|8030|8030|8100|8100|8264|8264|7874|7874|19250373
1209009600000|2008-04-24 04:00:00|7771|7771|7769|7769|8053|8053|7693|7693|21077857
1209096000000|2008-04-25 04:00:00|7781|7781|8086|8086|8132|8132|7726|7726|9458202
1209355200000|2008-04-28 04:00:00|8064|8064|8197|8197|8250|8250|8012|8012|10993997
1209441600000|2008-04-29 04:00:00|8142|8142|8074|8074|8177|8177|7986|7986|6726476
1209528000000|2008-04-30 04:00:00|8090|8090|7863|7863|8134|8134|7792|7792|7877144
1209614400000|2008-05-01 04:00:00|7840|7840|7936|7936|8001|8001|7797|7797|7196991
1209700800000|2008-05-02 04:00:00|8030|8030|7731|7731|8120|8120|7640|7640|8155936
1209960000000|2008-05-05 04:00:00|7727|7727|7592|7592|7777|7777|7587|7587|5647857
1210046400000|2008-05-06 04:00:00|7551|7551|7571|7571|7677|7677|7505|7505|6545946
1210132800000|2008-05-07 04:00:00|7526|7526|7318|7318|7664|7664|7309|7309|8377491
1210219200000|2008-05-08 04:00:00|7373|7373|7279|7279|7416|7416|7156|7156|8132200
1210305600000|2008-05-09 04:00:00|7220|7220|7241|7241|7334|7334|7166|7166|4243462
1210564800000|2008-05-12 04:00:00|7300|7300|7453|7453|7493|7493|7178|7178|7215485
1210651200000|2008-05-13 04:00:00|7457|7457|7456|7456|7496|7496|7331|7331|5021002
1210737600000|2008-05-14 04:00:00|7492|7492|7420|7420|7575|7575|7398|7398|4589629
1210824000000|2008-05-15 04:00:00|7389|7389|7612|7612|7632|7632|7355|7355|6920952
1210910400000|2008-05-16 04:00:00|7642|7642|7646|7646|7683|7683|7486|7486|6206648
1211169600000|2008-05-19 04:00:00|7901|7901|8229|8229|8475|8475|7886|7886|18692373
1211256000000|2008-05-20 04:00:00|8217|8217|8072|8072|8270|8270|8003|8003|7912217
1211342400000|2008-05-21 04:00:00|8037|8037|7830|7830|8115|8115|7750|7750|7070523
1211428800000|2008-05-22 04:00:00|7868|7868|7926|7926|7969|7969|7800|7800|5390548
1211515200000|2008-05-23 04:00:00|7855|7855|7835|7835|7887|7887|7743|7743|6331846
1211860800000|2008-05-27 04:00:00|7826|7826|8062|8062|8090|8090|7797|7797|10109477
1211947200000|2008-05-28 04:00:00|8073|8073|8008|8008|8079|8079|7899|7899|6700776
1212033600000|2008-05-29 04:00:00|8061|8061|8035|8035|8196|8196|8017|8017|6858043
1212120000000|2008-05-30 04:00:00|8058|8058|8162|8162|8177|8177|8030|8030|5272248
1212379200000|2008-06-02 04:00:00|8115|8115|8023|8023|8157|8157|8005|8005|6215132
1212465600000|2008-06-03 04:00:00|8071|8071|8011|8011|8189|8189|7926|7926|6264949
1212552000000|2008-06-04 04:00:00|8011|8011|8150|8150|8182|8182|7972|7972|6460396
1212638400000|2008-06-05 04:00:00|8211|8211|8451|8451|8488|8488|8180|8180|8939839
1212724800000|2008-06-06 04:00:00|8324|8324|8063|8063|8364|8364|8056|8056|7846218
1212984000000|2008-06-09 04:00:00|8119|8119|7943|7943|8153|8153|7812|7812|6537631
1213070400000|2008-06-10 04:00:00|7820|7820|7962|7962|8104|8104|7820|7820|6066976
1213156800000|2008-06-11 04:00:00|7935|7935|7728|7728|8000|8000|7703|7703|5874686
1213243200000|2008-06-12 04:00:00|7802|7802|7615|7615|7905|7905|7501|7501|6204552
1213329600000|2008-06-13 04:00:00|7670|7670|7917|7917|8000|8000|7670|7670|5974415
1213588800000|2008-06-16 04:00:00|7842|7842|8170|8170|8253|8253|7841|7841|5756040
1213675200000|2008-06-17 04:00:00|8315|8315|8297|8297|8430|8430|8280|8280|8803635
1213761600000|2008-06-18 04:00:00|8200|8200|8252|8252|8317|8317|8132|8132|6848052
1213848000000|2008-06-19 04:00:00|8221|8221|8426|8426|8447|8447|8150|8150|6717784
1213934400000|2008-06-20 04:00:00|8310|8310|8110|8110|8346|8346|8051|8051|6588878
1214193600000|2008-06-23 04:00:00|8130|8130|8068|8068|8215|8215|7955|7955|7426219
1214280000000|2008-06-24 04:00:00|7955|7955|7964|7964|8079|8079|7763|7763|7140465
1214366400000|2008-06-25 04:00:00|8045|8045|8051|8051|8215|8215|7952|7952|7394465
1214452800000|2008-06-26 04:00:00|7910|7910|7630|7630|7989|7989|7600|7600|11311932
1214539200000|2008-06-27 04:00:00|7559|7559|7466|7466|7607|7607|7262|7262|11840488
1214798400000|2008-06-30 04:00:00|7503|7503|7333|7333|7612|7612|7321|7321|7104248
1217476800000|2008-07-31 04:00:00|7675|7675|7634|7634|7817|7817|7610|7610|5301278
1217563200000|2008-08-01 04:00:00|7636|7636|7575|7575|7649|7649|7405|7405|4774981
1217822400000|2008-08-04 04:00:00|7599|7599|7571|7571|7730|7730|7501|7501|4498765
1217908800000|2008-08-05 04:00:00|7692|7692|7911|7911|7952|7952|7652|7652|7796042
1217995200000|2008-08-06 04:00:00|7855|7855|7809|7809|7863|7863|7673|7673|6406263
1218081600000|2008-08-07 04:00:00|7701|7701|7695|7695|7805|7805|7600|7600|5445269
1218168000000|2008-08-08 04:00:00|7678|7678|8051|8051|8121|8121|7629|7629|9162668
1218427200000|2008-08-11 04:00:00|8018|8018|8809|8809|9175|9175|7978|7978|25072217
1218513600000|2008-08-12 04:00:00|8732|8732|8725|8725|8848|8848|8610|8610|8028888
1218600000000|2008-08-13 04:00:00|8628|8628|8669|8669|8825|8825|8454|8454|7208944
1218686400000|2008-08-14 04:00:00|8571|8571|8803|8803|8875|8875|8522|8522|6901940
1218772800000|2008-08-15 04:00:00|8828|8828|8640|8640|8953|8953|8626|8626|6871733
1219032000000|2008-08-18 04:00:00|8609|8609|8311|8311|8628|8628|8304|8304|6547411
1219118400000|2008-08-19 04:00:00|8309|8309|8129|8129|8351|8351|8106|8106|6630696
1219204800000|2008-08-20 04:00:00|8200|8200|8213|8213|8325|8325|8120|8120|5950884
1219291200000|2008-08-21 04:00:00|8141|8141|8326|8326|8377|8377|8098|8098|6158890
1219377600000|2008-08-22 04:00:00|8427|8427|8526|8526|8546|8546|8393|8393|4679060
1219636800000|2008-08-25 04:00:00|8463|8463|8285|8285|8464|8464|8245|8245|4357060
1219723200000|2008-08-26 04:00:00|8274|8274|8176|8176|8312|8312|8125|8125|4375446
1219809600000|2008-08-27 04:00:00|8144|8144|8173|8173|8274|8274|8100|8100|5635315
1219896000000|2008-08-28 04:00:00|8221|8221|8342|8342|8365|8365|8180|8180|7834271
1219982400000|2008-08-29 04:00:00|8290|8290|8081|8081|8290|8290|8050|8050|4728763
1220328000000|2008-09-02 04:00:00|8316|8316|8141|8141|8450|8450|8121|8121|6000730
1220414400000|2008-09-03 04:00:00|8140|8140|8077|8077|8200|8200|8002|8002|5742509
1220500800000|2008-09-04 04:00:00|8060|8060|7803|7803|8081|8081|7802|7802|8316868
1220587200000|2008-09-05 04:00:00|7734|7734|7919|7919|8072|8072|7708|7708|8071381
1220846400000|2008-09-08 04:00:00|8225|8225|8116|8116|8375|8375|7885|7885|9490558
1220932800000|2008-09-09 04:00:00|8076|8076|7904|7904|8196|8196|7898.79|7898.79|5821866
1221019200000|2008-09-10 04:00:00|8001.25|8001.25|7674|7674|8022|8022|7615|7615|9444635
1221105600000|2008-09-11 04:00:00|7527|7527|7951|7951|7980|7980|7510|7510|7813602
1221192000000|2008-09-12 04:00:00|7881|7881|7830|7830|7960|7960|7662|7662|6480318
1221451200000|2008-09-15 04:00:00|7686|7686|7734|7734|7988|7988|7630|7630|8981098
1221537600000|2008-09-16 04:00:00|7680|7680|7873|7873|7963|7963|7667|7667|13096941
1221624000000|2008-09-17 04:00:00|7768|7768|7154|7154|7824|7824|7124|7124|13171054
1221710400000|2008-09-18 04:00:00|7308|7308|7650|7650|7750|7750|7008|7008|12399779
1221796800000|2008-09-19 04:00:00|8012|8012|8100|8100|8677|8677|7650|7650|14787782
1222056000000|2008-09-22 04:00:00|8113|8113|7493|7493|8163|8163|7432|7432|7039010
1222142400000|2008-09-23 04:00:00|7579|7579|7176|7176|7629|7629|7077|7077|8596842
1222228800000|2008-09-24 04:00:00|7230|7230|6996|6996|7365|7365|6894|6894|9404979
1222315200000|2008-09-25 04:00:00|7066|7066|7208|7208|7275|7275|7001|7001|6073563
1222401600000|2008-09-26 04:00:00|6952|6952|7070|7070|7105|7105|6808|6808|6747886
1222660800000|2008-09-29 04:00:00|6841|6841|6335|6335|6937|6937|6132|6132|12007527
1222747200000|2008-09-30 04:00:00|6584|6584|7276|7276|7312|7312|6532|6532|13056006
1222833600000|2008-10-01 04:00:00|7178|7178|6958|6958|7199|7199|6841|6841|9624012
1222920000000|2008-10-02 04:00:00|6763|6763|6736|6736|6896|6896|6541|6541|8727473
1223006400000|2008-10-03 04:00:00|6942|6942|6700|6700|7095|7095|6659|6659|11252031
1223265600000|2008-10-06 04:00:00|6406|6406|6523|6523|6589|6589|6047|6047|13386107
1223352000000|2008-10-07 04:00:00|6579|6579|5852|5852|6643|6643|5850|5850|12756859
1223438400000|2008-10-08 04:00:00|5564|5564|6102|6102|6275|6275|5535|5535|14325578
1223524800000|2008-10-09 04:00:00|6197|6197|5600|5600|6350|6350|5600|5600|13932391
1223611200000|2008-10-10 04:00:00|5299|5299|5625|5625|5974.99|5974.99|5105|5105|18029891
1223870400000|2008-10-13 04:00:00|5896|5896|6202|6202|6221|6221|5737|5737|11201497
1223956800000|2008-10-14 04:00:00|6350|6350|5586|5586|6400|6400|5480|5480|17309351
1224043200000|2008-10-15 04:00:00|5446|5446|4872|4872|5469|5469|4835|4835|16260513
1224129600000|2008-10-16 04:00:00|4640|4640|5029|5029|5070|5070|4339|4339|22084990
1224216000000|2008-10-17 04:00:00|4883|4883|5065|5065|6233|6233|4841|4841|12951344
1224475200000|2008-10-20 04:00:00|5217|5217|5297|5297|5310|5310|4990.6|4990.6|8452414
1224561600000|2008-10-21 04:00:00|5186|5186|5023|5023|5295|5295|4992|4992|8676681
1224648000000|2008-10-22 04:00:00|5005|5005|4999|4999|5247|5247|4790|4790|19513189
1224734400000|2008-10-23 04:00:00|4337|4337|5032|5032|5091|5091|4331|4331|32606479
1224820800000|2008-10-24 04:00:00|4475|4475|4896|4896|5232|5232|4450|4450|19607541
1225080000000|2008-10-27 04:00:00|4900|4900|4958|4958|5259|5259|4843|4843|11766609
1225166400000|2008-10-28 04:00:00|5150|5150|5604|5604|5630|5630|4907|4907|14843415
1225252800000|2008-10-29 04:00:00|5553|5553|5689|5689|5979|5979|5452|5452|15211941
1225339200000|2008-10-30 04:00:00|5876|5876|5671|5671|5989|5989|5508|5508|11128565
1225425600000|2008-10-31 04:00:00|5601|5601|5724|5724|5725|5725|5501|5501|8536177
1225688400000|2008-11-03 05:00:00|5635|5635|5577|5577|5725|5725|5502|5502|7170076
1225774800000|2008-11-04 05:00:00|5716|5716|5845|5845|5873|5873|5522|5522|7663995
1225861200000|2008-11-05 05:00:00|5747|5747|5198|5198|5800|5800|5162|5162|11501261
1225947600000|2008-11-06 05:00:00|4980|4980|4722|4722|5104|5104|4630|4630|15491598
1226034000000|2008-11-07 05:00:00|4776|4776|4921|4921|4979|4979|4701|4701|7439842
1226293200000|2008-11-10 05:00:00|4998|4998|4846|4846|5068|5068|4686|4686|8986388
1226379600000|2008-11-11 05:00:00|4710|4710|4630|4630|4806|4806|4481|4481|9940491
1226466000000|2008-11-12 05:00:00|4399|4399|4156|4156|4544|4544|4090|4090|14773108
1226552400000|2008-11-13 05:00:00|4140|4140|4493|4493|4500|4500|3848|3848|16938605
1226638800000|2008-11-14 05:00:00|4361|4361|4175|4175|4450|4450|4150|4150|11949631
1226898000000|2008-11-17 05:00:00|3991|3991|3969|3969|4126|4126|3907|3907|10713611
1226984400000|2008-11-18 05:00:00|3973|3973|3844|3844|4066|4066|3608|3608|15055101
1227070800000|2008-11-19 05:00:00|3797|3797|3584|3584|3900|3900|3575|3575|12522743
1227157200000|2008-11-20 05:00:00|3529|3529|3503|3503|3972|3972|3468|3468|18425739
1227243600000|2008-11-21 05:00:00|3639|3639|3787|3787|3900|3900|3572|3572|15045084
1227502800000|2008-11-24 05:00:00|3879|3879|4250|4250|4344|4344|3870|3870|14552647
1227589200000|2008-11-25 05:00:00|4209|4209|4219|4219|4289|4289|3961|3961|13015730
1227675600000|2008-11-26 05:00:00|4087|4087|4396|4396|4400|4400|4029|4029|13444906
1227848400000|2008-11-28 05:00:00|4403|4403|4270|4270|4410|4410|4222|4222|3687472
1228107600000|2008-12-01 05:00:00|4200|4200|4047|4047|4326|4326|4038|4038|11180495
1228194000000|2008-12-02 05:00:00|4139|4139|4119|4119|4171|4171|3882|3882|8726257
1228280400000|2008-12-03 05:00:00|4016|4016|4521|4521|4588|4588|4005|4005|15678965
1228366800000|2008-12-04 05:00:00|4594|4594|4732|4732|5050|5050|4575|4575|19790396
1228453200000|2008-12-05 05:00:00|4589|4589|4826|4826|4849|4849|4330|4330|14610584
1228712400000|2008-12-08 05:00:00|4915|4915|5141|5141|5214|5214|4736|4736|10943820
1228798800000|2008-12-09 05:00:00|4981|4981|5125|5125|5448|5448|4970|4970|13321434
1228885200000|2008-12-10 05:00:00|5146|5146|4970|4970|5150|5150|4834|4834|7755032
1228971600000|2008-12-11 05:00:00|4933|4933|4825|4825|5049|5049|4817|4817|7586764
1229058000000|2008-12-12 05:00:00|4752|4752|5125|5125|5138|5138|4752|4752|8667005
1229317200000|2008-12-15 05:00:00|5065|5065|4885|4885|5095|5095|4814.81|4814.81|7286552
1229403600000|2008-12-16 05:00:00|4962|4962|5263|5263|5296|5296|4929|4929|8864253
1229490000000|2008-12-17 05:00:00|5226|5226|5318|5318|5477|5477|5153|5153|9187364
1229576400000|2008-12-18 05:00:00|5300|5300|5208|5208|5485|5485|5120|5120|7518601
1229662800000|2008-12-19 05:00:00|5159|5159|5156|5156|5299|5299|5092|5092|11058816
1229922000000|2008-12-22 05:00:00|5160|5160|4984|4984|5215|5215|4847|4847|8926146
1230008400000|2008-12-23 05:00:00|5012|5012|5108|5108|5161|5161|5012|5012|5847245
1230094800000|2008-12-24 05:00:00|5166|5166|5144|5144|5195|5195|5101|5101|1649848
1230267600000|2008-12-26 05:00:00|5379|5379|5178|5178|5395|5395|5155|5155|6850793
1230526800000|2008-12-29 05:00:00|5143|5143|4940|4940|5177|5177|4856|4856|6508845
1230613200000|2008-12-30 05:00:00|4951|4951|5076|5076|5121|5121|4874|4874|6601901
1230699600000|2008-12-31 05:00:00|5074|5074|5128|5128|5169|5169|4991|4991|7792434
1230872400000|2009-01-02 05:00:00|5135|5135|5436|5436|5453|5453|5107|5107|7296667
1231131600000|2009-01-05 05:00:00|5573|5573|5406|5406|5574|5574|5303|5303|9511716
1231218000000|2009-01-06 05:00:00|5455|5455|5736|5736|5822|5822|5375|5375|11084415
1231304400000|2009-01-07 05:00:00|5629|5629|5620|5620|5695|5695|5535|5535|7942750
1231390800000|2009-01-08 05:00:00|5499|5499|5716|5716|5732|5732|5458|5458|6580585
1231477200000|2009-01-09 05:00:00|5692|5692|5551|5551|5700|5700|5470|5470|6685301
1231736400000|2009-01-12 05:00:00|5412|5412|5192|5192|5430|5430|5087|5087|9557314
1231822800000|2009-01-13 05:00:00|5096|5096|5145|5145|5329|5329|5075|5075|7884933
1231909200000|2009-01-14 05:00:00|5010|5010|4849|4849|5010|5010|4814|4814|10452769
1231995600000|2009-01-15 05:00:00|4856|4856|5144|5144|5223|5223|4763|4763|11620849
1232082000000|2009-01-16 05:00:00|5180|5180|5159|5159|5233|5233|4953|4953|8259583
1232427600000|2009-01-20 05:00:00|5075|5075|4844|4844|5170|5170|4827|4827|6767347
1232514000000|2009-01-21 05:00:00|4931|4931|5054|5054|5069|5069|4825|4825|5831711
1232600400000|2009-01-22 05:00:00|4942|4942|4994|4994|5088|5088|4826|4826|7133910
1232686800000|2009-01-23 05:00:00|4890|4890|5063|5063|5142|5142|4845|4845|5801524
1232946000000|2009-01-26 05:00:00|5018|5018|4963|4963|5089|5089|4852|4852|7156982
1233032400000|2009-01-27 05:00:00|4930|4930|4844|4844|5042|5042|4772|4772|8740421
1233118800000|2009-01-28 05:00:00|4972|4972|5036|5036|5149|5149|4897|4897|8060898
1233205200000|2009-01-29 05:00:00|4996|4996|5000|5000|5185|5185|4914|4914|18147983
1233291600000|2009-01-30 05:00:00|5736|5736|5882|5882|5974|5974|5724|5724|39799962
1233550800000|2009-02-02 05:00:00|5857|5857|6115|6115|6200|6200|5813|5813|19326536
1233637200000|2009-02-03 05:00:00|6087|6087|6359|6359|6420|6420|6000|6000|14696983
1233723600000|2009-02-04 05:00:00|6338|6338|6106|6106|6344|6344|6083|6083|13730438
1233810000000|2009-02-05 05:00:00|6115|6115|6318|6318|6381|6381|6063|6063|10172002
1233896400000|2009-02-06 05:00:00|6318|6318|6655|6655|6700|6700|6318|6318|12051276
1234155600000|2009-02-09 05:00:00|6656|6656|6671|6671|6736|6736|6538|6538|9445965
1234242000000|2009-02-10 05:00:00|6615|6615|6331|6331|6723|6723|6307|6307|10702601
1234328400000|2009-02-11 05:00:00|6310|6310|6435.4|6435.4|6490|6490|6225|6225|8350896
1234414800000|2009-02-12 05:00:00|6325|6325|6396|6396|6425|6425|6171|6171|8098434
1234501200000|2009-02-13 05:00:00|6397|6397|6326|6326|6468|6468|6287|6287|4131523
1234846800000|2009-02-17 05:00:00|6167|6167|6167|6167|6265|6265|6118|6118|7126838
1234933200000|2009-02-18 05:00:00|6227.06|6227.06|6235|6235|6278|6278|6052|6052|7367266
1235019600000|2009-02-19 05:00:00|6284|6284|6195|6195|6418|6418|6167|6167|6771257
1235106000000|2009-02-20 05:00:00|6107|6107|6386|6386|6415|6415|6084|6084|9354863
1235365200000|2009-02-23 05:00:00|6416|6416|6171|6171|6491|6491|6152|6152|7336458
1235451600000|2009-02-24 05:00:00|6197|6197|6560|6560|6610|6610|6189|6189|10273856
1235538000000|2009-02-25 05:00:00|6490|6490|6371|6371|6575|6575|6282|6282|9122419
1235624400000|2009-02-26 05:00:00|6412|6412|6234|6234|6473|6473|6234|6234|7276619
1235710800000|2009-02-27 05:00:00|6126|6126|6479|6479|6508|6508|6094|6094|11494196
1235970000000|2009-03-02 05:00:00|6394|6394|6199|6199|6552|6552|6151|6151|10513858
1236056400000|2009-03-03 05:00:00|6275|6275|6170|6170|6329|6329|6130|6130|9697477
1236142800000|2009-03-04 05:00:00|6280|6280|6481|6481|6579|6579|6240|6240|11960837
1236229200000|2009-03-05 05:00:00|6412|6412|6477|6477|6580|6580|6360|6360|11771989
1236315600000|2009-03-06 05:00:00|6520|6520|6169|6169|6550|6550|5982|5982|15094727
1236571200000|2009-03-09 04:00:00|6220|6220|6049|6049|6403|6403|6015|6015|13564557
1236657600000|2009-03-10 04:00:00|6249|6249|6571|6571|6590|6590|6178.01|6178.01|15437461
1236744000000|2009-03-11 04:00:00|6624|6624|6854|6854|6937|6937|6527|6527|13889182
1236830400000|2009-03-12 04:00:00|6835|6835|6958|6958|6986.99|6986.99|6725|6725|11351809
1236916800000|2009-03-13 04:00:00|6964|6964|6863|6863|6974|6974|6753|6753|8903580
1237176000000|2009-03-16 04:00:00|6856|6856|6698|6698|6929.5|6929.5|6668|6668|9437238
1237262400000|2009-03-17 04:00:00|6737|6737|7135|7135|7170.5|7170.5|6700|6700|11910404
1237348800000|2009-03-18 04:00:00|7097|7097|7125|7125|7391|7391|7013|7013|10404576
1237435200000|2009-03-19 04:00:00|7140|7140|7010|7010|7191|7191|6924|6924|8819453
1237521600000|2009-03-20 04:00:00|7039|7039|6996|6996|7089|7089|6908|6908|8469588
1237780800000|2009-03-23 04:00:00|7136|7136|7558|7558|7561|7561|7070|7070|8613864
1237867200000|2009-03-24 04:00:00|7485|7485|7281|7281|7500|7500|7231|7231|7459484
1237953600000|2009-03-25 04:00:00|7309|7309|7240|7240|7395|7395|6984|6984|7897334
1238040000000|2009-03-26 04:00:00|7347|7347|7369|7369|7498|7498|7264|7264|6659748
1238126400000|2009-03-27 04:00:00|7161|7161|7052|7052|7229|7229|7010|7010|8571349
1238385600000|2009-03-30 04:00:00|7040|7040|7144|7144|7167|7167|6975|6975|8378604
1238472000000|2009-03-31 04:00:00|7261|7261|7344|7344|7450|7450|7212|7212|8923797
1238558400000|2009-04-01 04:00:00|7301.5|7301.5|7350|7350|7509|7509|7171|7171|7048900
1238644800000|2009-04-02 04:00:00|7363|7363|7634|7634|7724|7724|7344|7344|11069015
1238731200000|2009-04-03 04:00:00|7642|7642|7817|7817|7832|7832|7550|7550|5810612
1238990400000|2009-04-06 04:00:00|7726|7726|7799|7799|7836|7836|7600|7600|5758168
1239076800000|2009-04-07 04:00:00|7697|7697|7551|7551|7708|7708|7488|7488|5751060
1239163200000|2009-04-08 04:00:00|7593|7593|7698|7698|7711|7711|7457.03|7457.03|5653014
1239249600000|2009-04-09 04:00:00|7751|7751|7977|7977|8000|8000|7726|7726|7082960
1239595200000|2009-04-13 04:00:00|7984|7984|7894|7894|7997|7997|7785|7785|6214392
1239681600000|2009-04-14 04:00:00|7800|7800|7722|7722|7946|7946|7694|7694|6165530
1239768000000|2009-04-15 04:00:00|7550|7550|7471|7471|7581|7581|7351|7351|9414387
1239854400000|2009-04-16 04:00:00|7533|7533|7725|7725|7748|7748|7516|7516|7469329
1239940800000|2009-04-17 04:00:00|7678|7678|7805|7805|7872|7872|7588|7588|7428739
1240200000000|2009-04-20 04:00:00|7844|7844|7757|7757|7979|7979|7683|7683|8690862
1240286400000|2009-04-21 04:00:00|7733|7733|7874|7874|7910|7910|7729|7729|7163121
1240372800000|2009-04-22 04:00:00|7817|7817|7920|7920|8218|8218|7781|7781|8775429
1240459200000|2009-04-23 04:00:00|8133|8133|8061|8061|8206|8206|7908|7908|16187647
1240545600000|2009-04-24 04:00:00|8203|8203|8446|8446|8668|8668|8073|8073|23485530
1240804800000|2009-04-27 04:00:00|8388|8388|8312|8312|8498|8498|8221|8221|9708383
1240891200000|2009-04-28 04:00:00|8268|8268|8240|8240|8535|8535|8240|8240|7926273
1240977600000|2009-04-29 04:00:00|8299|8299|7979|7979|8299|8299|7926|7926|9735101
1241064000000|2009-04-30 04:00:00|8093|8093|8052|8052|8267|8267|7989|7989|8542850
1241150400000|2009-05-01 04:00:00|8038|8038|7896|7896|8038|8038|7785|7785|6122810
1241409600000|2009-05-04 04:00:00|8026|8026|7977|7977|8135|8135|7885|7885|7027040
1241496000000|2009-05-05 04:00:00|8101|8101|8190|8190|8200|8200|8019|8019|5874620
1241582400000|2009-05-06 04:00:00|8288|8288|8199|8199|8360|8360|7966|7966|8604502
1241668800000|2009-05-07 04:00:00|8273|8273|7928|7928|8275|8275|7788|7788|9634072
1241755200000|2009-05-08 04:00:00|7969|7969|7795|7795|8023|8023|7631|7631|8194521
1242014400000|2009-05-11 04:00:00|7680|7680|7861|7861|7985|7985|7601|7601|6874522
1242100800000|2009-05-12 04:00:00|7870|7870|7793|7793|7897|7897|7653|7653|5551172
1242187200000|2009-05-13 04:00:00|7625|7625|7419|7419|7665.03|7665.03|7401|7401|8773677
1242273600000|2009-05-14 04:00:00|7379|7379|7511|7511|7606|7606|7331|7331|9344465
1242360000000|2009-05-15 04:00:00|7454|7454|7360|7360|7621|7621|7342|7342|8011614
1242619200000|2009-05-18 04:00:00|7396|7396|7595|7595|7596|7596|7310|7310|6829332
1242705600000|2009-05-19 04:00:00|7543|7543|7787|7787|7896|7896|7512|7512|8028819
1242792000000|2009-05-20 04:00:00|7850|7850|7797|7797|8111|8111|7742|7742|7351038
1242878400000|2009-05-21 04:00:00|7675|7675|7596|7596|7797|7797|7540|7540|5641004
1242964800000|2009-05-22 04:00:00|7610|7610|7564|7564|7704|7704|7502|7502|3485111
1243310400000|2009-05-26 04:00:00|7503|7503|7839|7839|7848|7848|7455|7455|6705208
1243396800000|2009-05-27 04:00:00|7851|7851|7710|7710|7950|7950|7675|7675|5568781
1243483200000|2009-05-28 04:00:00|7770|7770|7765|7765|7910|7910|7588|7588|4943146
1243569600000|2009-05-29 04:00:00|7772|7772|7799|7799|7801|7801|7640|7640|5073328
1243828800000|2009-06-01 04:00:00|7821|7821|8305|8305|8480|8480|7749|7749|10799647
1243915200000|2009-06-02 04:00:00|8242|8242|8493|8493|8545|8545|8210|8210|9397696
1244001600000|2009-06-03 04:00:00|8331|8331|8568|8568|8571|8571|8313|8313|7604819
1244088000000|2009-06-04 04:00:00|8542|8542|8552|8552|8640|8640|8457|8457|5465857
1244174400000|2009-06-05 04:00:00|8629|8629|8756|8756|8795|8795|8530|8530|8263699
1244433600000|2009-06-08 04:00:00|8675|8675|8636|8636|8718|8718|8511|8511|5602729
1244520000000|2009-06-09 04:00:00|8693|8693|8708|8708|8767|8767|8617|8617|4476843
1244606400000|2009-06-10 04:00:00|8758|8758|8659|8659|8856|8856|8483|8483|6073764
1244692800000|2009-06-11 04:00:00|8630|8630|8569|8569|8749|8749|8505|8505|5013239
1244779200000|2009-06-12 04:00:00|8503|8503|8408|8408|8520|8520|8201|8201|6223054
1245038400000|2009-06-15 04:00:00|8283|8283|8318|8318|8330|8330|8100|8100|5401783
1245124800000|2009-06-16 04:00:00|8370|8370|8215|8215|8395|8395|8128|8128|5466890
1245211200000|2009-06-17 04:00:00|8250|8250|8265|8265|8430|8430|8064|8064|7785114
1245297600000|2009-06-18 04:00:00|8281|8281|8159.5|8159.5|8295|8295|8100|8100|5453159
1245384000000|2009-06-19 04:00:00|8215|8215|8296|8296|8346|8346|8150|8150|5441504
1245643200000|2009-06-22 04:00:00|8241|8241|7915|7915|8243|8243|7856|7856|9745956
1245729600000|2009-06-23 04:00:00|7897|7897|7768|7768|7909.5|7909.5|7625|7625|7415651
1245816000000|2009-06-24 04:00:00|7800|7800|7927|7927|8053|8053|7780|7780|6081398
1245902400000|2009-06-25 04:00:00|7910|7910|8220|8220|8223|8223|7903|7903|7361783
1245988800000|2009-06-26 04:00:00|8190|8190|8388|8388|8414|8414|8113|8113|8775789
1246248000000|2009-06-29 04:00:00|8387|8387|8303|8303|8420|8420|8241|8241|6271127
1246334400000|2009-06-30 04:00:00|8362|8362|8366|8366|8492|8492|8247|8247|7985047
1246420800000|2009-07-01 04:00:00|8442|8442|8160|8160|8450|8450|8137|8137|6981982
1246507200000|2009-07-02 04:00:00|8111|8111|7932|7932|8137|8137|7851|7851|7219034
1246852800000|2009-07-06 04:00:00|7845|7845|7810|7810|7889|7889|7654|7654|7369682
1246939200000|2009-07-07 04:00:00|7853|7853|7563|7563|7869|7869|7541|7541|6491924
1247025600000|2009-07-08 04:00:00|7646|7646|7736|7736|7793|7793|7570|7570|8541112
1247112000000|2009-07-09 04:00:00|7825|7825|7810|7810|7854|7854|7682|7682|6359553
1247198400000|2009-07-10 04:00:00|7752|7752|7763|7763|7882|7882|7617|7617|5976111
1247457600000|2009-07-13 04:00:00|7807|7807|8147|8147|8165|8165|7801|7801|8051114
1247544000000|2009-07-14 04:00:00|8148|8148|8195|8195|8242|8242|8042|8042|4550911
1247630400000|2009-07-15 04:00:00|8300|8300|8455|8455|8464|8464|8278|8278|6340817
1247716800000|2009-07-16 04:00:00|8442|8442|8611|8611|8624|8624|8372|8372|5362602
1247803200000|2009-07-17 04:00:00|8580|8580|8585|8585|8650|8650|8520|8520|5061142
1248062400000|2009-07-20 04:00:00|8627|8627|8823|8823|8888|8888|8626|8626|6059709
1248148800000|2009-07-21 04:00:00|8852|8852|8901|8901|8901|8901|8740|8740|7728517
1248235200000|2009-07-22 04:00:00|8865|8865|8879|8879|8922.76|8922.76|8778|8778|5329527
1248321600000|2009-07-23 04:00:00|8984|8984|9387|9387|9440|9440|8959|8959|19162086
1248408000000|2009-07-24 04:00:00|8760|8760|8649|8649|8890|8890|8550|8550|19213472
1248667200000|2009-07-27 04:00:00|8624|8624|8424|8424|8649|8649|8356|8356|11282175
1248753600000|2009-07-28 04:00:00|8384|8384|8498|8498|8564|8564|8260|8260|8774874
1248840000000|2009-07-29 04:00:00|8447|8447|8434|8434|8550|8550|8352|8352|6504208
1248926400000|2009-07-30 04:00:00|8564|8564|8609|8609|8725|8725|8517|8517|7257205
1249012800000|2009-07-31 04:00:00|8576|8576|8576|8576|8675|8675|8462|8462|5887769
1249272000000|2009-08-03 04:00:00|8656|8656|8744|8744|8820|8820|8656|8656|6665594
1249358400000|2009-08-04 04:00:00|8748|8748|8580|8580|8748|8748|8493|8493|6180160
1249444800000|2009-08-05 04:00:00|8564|8564|8429|8429|8575|8575|8302|8302|7281546
1249531200000|2009-08-06 04:00:00|8431|8431|8447|8447|8484|8484|8305|8305|4693999
1249617600000|2009-08-07 04:00:00|8410|8410|8532|8532|8596|8596|8410|8410|5628191
1249876800000|2009-08-10 04:00:00|8501|8501|8444|8444|8547|8547|8327|8327|4440909
1249963200000|2009-08-11 04:00:00|8364|8364|8356|8356|8440|8440|8245|8245|5026345
1250049600000|2009-08-12 04:00:00|8342|8342|8596|8596|8660|8660|8338|8338|5619570
1250136000000|2009-08-13 04:00:00|8572|8572|8460|8460|8637|8637|8407|8407|5714438
1250222400000|2009-08-14 04:00:00|8411|8411|8358|8358|8417|8417|8278|8278|4925497
1250481600000|2009-08-17 04:00:00|8116|8116|8106|8106|8178|8178|8025|8025|6890795
1250568000000|2009-08-18 04:00:00|8141|8141|8212|8212|8268.98|8268.98|8079|8079|5884830
1250654400000|2009-08-19 04:00:00|8091|8091|8300|8300|8300|8300|8049|8049|5173178
1250740800000|2009-08-20 04:00:00|8298|8298|8409|8409|8435|8435|8266|8266|5375542
1250827200000|2009-08-21 04:00:00|8478|8478|8500|8500|8506|8506|8354|8354|6131243
1251086400000|2009-08-24 04:00:00|8517|8517|8450|8450|8559|8559|8424|8424|4723379
1251172800000|2009-08-25 04:00:00|8466|8466|8419|8419|8634|8634|8395|8395|4794573
1251259200000|2009-08-26 04:00:00|8410|8410|8400|8400|8476|8476|8338|8338|3613748
1251345600000|2009-08-27 04:00:00|8401|8401|8431|8431|8485|8485|8314|8314|3998522
1251432000000|2009-08-28 04:00:00|8478|8478|8276|8276|8499|8499|8257|8257|4620727
1251691200000|2009-08-31 04:00:00|8193|8193|8119|8119|8195|8195|8035|8035|5263745
1251777600000|2009-09-01 04:00:00|8074|8074|7916|7916|8242|8242|7900|7900|6246458
1251864000000|2009-09-02 04:00:00|7903.5|7903.5|7814|7814|8015|8015|7780|7780|6521511
1251950400000|2009-09-03 04:00:00|7839|7839|7846|7846|7896|7896|7751|7751|4140403
1252036800000|2009-09-04 04:00:00|7827|7827|7887|7887|7978|7978|7763|7763|4672738
1252382400000|2009-09-08 04:00:00|7986|7986|8090|8090|8104|8104|7887|7887|7037954
1252468800000|2009-09-09 04:00:00|8059.99|8059.99|8224|8224|8263|8263|8050|8050|6776288
1252555200000|2009-09-10 04:00:00|8233|8233|8385|8385|8407|8407|8230|8230|7024878
1252641600000|2009-09-11 04:00:00|8444|8444|8454|8454|8490|8490|8376|8376|6008763
1252900800000|2009-09-14 04:00:00|8381|8381|8386|8386|8457|8457|8346|8346|3572198
1252987200000|2009-09-15 04:00:00|8417|8417|8355|8355|8441|8441|8279|8279|4453318
1253073600000|2009-09-16 04:00:00|8591|8591|9070|9070|9098|9098|8590|8590|13114218
1253160000000|2009-09-17 04:00:00|9075|9075|9044|9044|9119|9119|8900|8900|7873925
1253246400000|2009-09-18 04:00:00|9074|9074|9028|9028|9100|9100|8947|8947|6770503
1253505600000|2009-09-21 04:00:00|8969|8969|9056|9056|9076|9076|8848|8848|4211826
1253592000000|2009-09-22 04:00:00|9146|9146|9375|9375|9419|9419|9110|9110|8268508
1253678400000|2009-09-23 04:00:00|9282|9282|9238|9238|9450|9450|9222|9222|5685737
1253764800000|2009-09-24 04:00:00|9200|9200|9211|9211|9271|9271|9077|9077|5078653
1253851200000|2009-09-25 04:00:00|9144|9144|9052|9052|9225|9225|8975|8975|4257438
1254110400000|2009-09-28 04:00:00|9104|9104|9221|9221|9281|9281|9060|9060|3508883
1254196800000|2009-09-29 04:00:00|9196|9196|9172|9172|9233|9233|9010|9010|4395119
1254283200000|2009-09-30 04:00:00|9226|9226|9336|9336|9417|9417|9143|9143|8539171
1254369600000|2009-10-01 04:00:00|9250|9250|9104|9104|9290|9290|9037|9037|6645100
1254456000000|2009-10-02 04:00:00|9005|9005|8985|8985|9114|9114|8958|8958|5040763
1254715200000|2009-10-05 04:00:00|9025|9025|8867|8867|9093|9093|8827|8827|7030859
1254801600000|2009-10-06 04:00:00|8933|8933|9091|9091|9108|9108|8840|8840|6964194
1254888000000|2009-10-07 04:00:00|9150|9150|9397|9397|9448|9448|9115|9115|7446537
1254974400000|2009-10-08 04:00:00|9480|9480|9522|9522|9672|9672|9423|9423|9679473
1255060800000|2009-10-09 04:00:00|9500|9500|9571|9571|9595|9595|9426|9426|4696040
1255320000000|2009-10-12 04:00:00|9617|9617|9360|9360|9625|9625|9307|9307|5592819
1255406400000|2009-10-13 04:00:00|9383|9383|9483|9483|9525|9525|9368.01|9368.01|4721887
1255492800000|2009-10-14 04:00:00|9622|9622|9746|9746|9782|9782|9602|9602|5556728
1255579200000|2009-10-15 04:00:00|9513|9513|9601|9601|9706|9706|9508|9508|6247458
1255665600000|2009-10-16 04:00:00|9530|9530|9532|9532|9612|9612|9361|9361|7040171
1255924800000|2009-10-19 04:00:00|9535|9535|9468|9468|9627.8|9627.8|9425|9425|6019074
1256011200000|2009-10-20 04:00:00|9591|9591|9498|9498|9610|9610|9427|9427|7779453
1256097600000|2009-10-21 04:00:00|9527|9527|9342|9342|9663|9663|9291.06|9291.06|7761183
1256184000000|2009-10-22 04:00:00|9366|9366|9345|9345|9410|9410|9170|9170|16518488
1256270400000|2009-10-23 04:00:00|11105|11105|11849|11849|11965|11965|11062|11062|58305777
1256529600000|2009-10-26 04:00:00|11921|11921|12463.99|12463.99|12568|12568|11849|11849|32271172
1256616000000|2009-10-27 04:00:00|12293|12293|12207|12207|12426|12426|11942|11942|20304181
1256702400000|2009-10-28 04:00:00|12157|12157|12164|12164|12512|12512|12076|12076|16887612
1256788800000|2009-10-29 04:00:00|12390|12390|12257.7|12257.7|12430|12430|12012|12012|12820836
1256875200000|2009-10-30 04:00:00|12196.99|12196.99|11881|11881|12290|12290|11821|11821|13316374
1257138000000|2009-11-02 05:00:00|11866|11866|11884|11884|11950|11950|11671|11671|11281917
1257224400000|2009-11-03 05:00:00|11767|11767|11837|11837|11888|11888|11663|11663|9481397
1257310800000|2009-11-04 05:00:00|11900|11900|11710|11710|11924.99|11924.99|11676|11676|7617909
1257397200000|2009-11-05 05:00:00|11746|11746|12061|12061|12095|12095|11625|11625|9091150
1257483600000|2009-11-06 05:00:00|12300|12300|12620|12620|12698|12698|12267|12267|13229961
1257742800000|2009-11-09 05:00:00|12711|12711|12667|12667|12832|12832|12559.1|12559.1|8633579
1257829200000|2009-11-10 05:00:00|12680|12680|13015|13015|13061|13061|12600|12600|10532558
1257915600000|2009-11-11 05:00:00|13108|13108|12991|12991|13131|13131|12833|12833|7435623
1258002000000|2009-11-12 05:00:00|12998|12998|13053|13053|13215|13215|12998|12998|7212653
1258088400000|2009-11-13 05:00:00|13116|13116|13297|13297|13299|13299|12975|12975|7383213
1258347600000|2009-11-16 05:00:00|13212|13212|13159|13159|13456|13456|13098|13098|9018242
1258434000000|2009-11-17 05:00:00|13139.99|13139.99|13125|13125|13185|13185|12932|12932|7750892
1258520400000|2009-11-18 05:00:00|13090|13090|13129|13129|13141|13141|12953|12953|5217567
1258606800000|2009-11-19 05:00:00|13054|13054|12899|12899|13054|13054|12848|12848|6000582
1258693200000|2009-11-20 05:00:00|12776|12776|12966|12966|12999|12999|12741|12741|6655545
1258952400000|2009-11-23 05:00:00|13105|13105|13300|13300|13300|13300|13100|13100|6878046
1259038800000|2009-11-24 05:00:00|13357|13357|13294|13294|13433|13433|13222|13222|7319683
1259125200000|2009-11-25 05:00:00|13331|13331|13403|13403|13420|13420|13240|13240|5076447
1259298000000|2009-11-27 05:00:00|13030|13030|13174|13174|13300|13300|12988|12988|4422567
1259557200000|2009-11-30 05:00:00|13219|13219|13591|13591|13608|13608|13216|13216|10127170
1259643600000|2009-12-01 05:00:00|13694|13694|13850|13850|13935|13935|13575|13575|9657579
1259730000000|2009-12-02 05:00:00|13915|13915|14225|14225|14267|14267|13896|13896|11797944
1259816400000|2009-12-03 05:00:00|14362|14362|14117|14117|14591|14591|14077|14077|16523480
1259902800000|2009-12-04 05:00:00|14342|14342|13758|13758|14345|14345|13511|13511|14830864
1260162000000|2009-12-07 05:00:00|13800|13800|13421|13421|13900|13900|13384|13384|7842080
1260248400000|2009-12-08 05:00:00|13430|13430|13411|13411|13608|13608|13287|13287|8006894
1260334800000|2009-12-09 05:00:00|13460|13460|13131|13131|13471|13471|12982|12982|12632819
1260421200000|2009-12-10 05:00:00|13241|13241|13538|13538|13619|13619|13240|13240|11349588
1260507600000|2009-12-11 05:00:00|13607|13607|13415|13415|13629|13629|13320|13320|8051364
1260766800000|2009-12-14 05:00:00|13250|13250|13138|13138|13261|13261|12935|12935|10022856
1260853200000|2009-12-15 05:00:00|13076|13076|13023|13023|13246|13246|12959.12|12959.12|7434131
1260939600000|2009-12-16 05:00:00|13093|13093|12836|12836|13145|13145|12765|12765|10261207
1261026000000|2009-12-17 05:00:00|12936|12936|12691|12691|13008|13008|12690|12690|8482959
1261112400000|2009-12-18 05:00:00|12791|12791|12848|12848|12879|12879|12564.74|12564.74|9605358
1261371600000|2009-12-21 05:00:00|13048|13048|13279|13279|13320|13320|13019|13019|9480258
1261458000000|2009-12-22 05:00:00|13376|13376|13375|13375|13599|13599|13265|13265|8257493
1261544400000|2009-12-23 05:00:00|13480|13480|13894|13894|13905|13905|13435|13435|9550603
1261630800000|2009-12-24 05:00:00|13920|13920|13847|13847|13970|13970|13754|13754|5128777
1261976400000|2009-12-28 05:00:00|13975|13975|13931|13931|14198|14198|13853|13853|8769639
1262062800000|2009-12-29 05:00:00|14129|14129|13941|13941|14258|14258|13855|13855|8405872
1262149200000|2009-12-30 05:00:00|13840|13840|13649|13649|13840|13840|13528|13528|6917416
1262235600000|2009-12-31 05:00:00|13709|13709|13452|13452|13728|13728|13452|13452|4524192
1262581200000|2010-01-04 05:00:00|13625|13625|13390|13390|13661|13661|13314|13314|7600543
1262667600000|2010-01-05 05:00:00|13343|13343|13469|13469|13547.9|13547.9|13181|13181|8856456
1262754000000|2010-01-06 05:00:00|13460|13460|13225|13225|13473|13473|13165|13165|7180977
1262840400000|2010-01-07 05:00:00|13201|13201|13000|13000|13232|13232|12880|12880|11030124
1262926800000|2010-01-08 05:00:00|13056|13056|13352|13352|13368|13368|12903|12903|9833829
1263186000000|2010-01-11 05:00:00|13262|13262|13030.8|13030.8|13280|13280|12921|12921|8786668
1263272400000|2010-01-12 05:00:00|12899|12899|12735|12735|12982|12982|12655|12655|9098190
1263358800000|2010-01-13 05:00:00|12790.21|12790.21|12911|12911|12971|12971|12575|12575|10727856
1263445200000|2010-01-14 05:00:00|12914|12914|12735|12735|13038|13038|12640|12640|9788435
1263531600000|2010-01-15 05:00:00|12918|12918|12714|12714|12965|12965|12706|12706|15382763
1263877200000|2010-01-19 05:00:00|12620|12620|12761|12761|12800|12800|12433|12433|8900116
1263963600000|2010-01-20 05:00:00|12713|12713|12578|12578|12920|12920|12508|12508|9081533
1264050000000|2010-01-21 05:00:00|12726|12726|12662|12662|12815|12815|12500|12500|9976146
1264136400000|2010-01-22 05:00:00|12560|12560|12143|12143|12767|12767|12076|12076|11577818
1264395600000|2010-01-25 05:00:00|12210|12210|12031|12031|12228|12228|11812|11812|12031053
1264482000000|2010-01-26 05:00:00|12056|12056|11948|11948|12298|12298|11906.1|11906.1|9567607
1264568400000|2010-01-27 05:00:00|12103|12103|12275|12275|12333|12333|11880|11880|14765273
1264654800000|2010-01-28 05:00:00|12443|12443|12603|12603|12720|12720|12280|12280|27293062
1264741200000|2010-01-29 05:00:00|12977|12977|12541|12541|13184.99|13184.99|12414|12414|29478976
1265000400000|2010-02-01 05:00:00|12318|12318|11887|11887|12486|12486|11382|11382|37774317
1265086800000|2010-02-02 05:00:00|11879|11879|11812|11812|11898|11898|11440|11440|23084986
1265173200000|2010-02-03 05:00:00|11712|11712|11910|11910|11961|11961|11656|11656|12409012
1265259600000|2010-02-04 05:00:00|11864|11864|11594|11594|12033|12033|11574|11574|12783912
1265346000000|2010-02-05 05:00:00|11588|11588|11739|11739|11765|11765|11410|11410|11027086
1265605200000|2010-02-08 05:00:00|11937.5|11937.5|11683|11683|12100|12100|11656|11656|9898391
1265691600000|2010-02-09 05:00:00|11820|11820|11803|11803|11909|11909|11700|11700|9227158
1265778000000|2010-02-10 05:00:00|11800|11800|11736|11736|11861|11861|11600|11600|6236250
1265864400000|2010-02-11 05:00:00|11721|11721|12009|12009|12042.01|12042.01|11650|11650|8344469
1265950800000|2010-02-12 05:00:00|11899|11899|11966|11966|11994|11994|11750|11750|8075533
1266296400000|2010-02-16 05:00:00|12006|12006|11753|11753|12050|12050|11718|11718|8938494
1266382800000|2010-02-17 05:00:00|11707.5|11707.5|11631|11631|11713|11713|11555|11555|8947449
1266469200000|2010-02-18 05:00:00|11583.86|11583.86|11808|11808|11851|11851|11482|11482|9807497
1266555600000|2010-02-19 05:00:00|11791|11791|11752|11752|11909|11909|11700|11700|7117494
1266814800000|2010-02-22 05:00:00|11737|11737|11801|11801|11897|11897|11618|11618|6809386
1266901200000|2010-02-23 05:00:00|11801|11801|11724|11724|11925|11925|11651|11651|7069011
1266987600000|2010-02-24 05:00:00|11796|11796|11972|11972|11980|11980|11715|11715|7393039
1267074000000|2010-02-25 05:00:00|11817|11817|11820|11820|11834|11834|11585|11585|9535889
1267160400000|2010-02-26 05:00:00|11788|11788|11840|11840|11943|11943|11700|11700|5721864
1267419600000|2010-03-01 05:00:00|11885|11885|12454|12454|12466|12466|11753|11753|13300501
1267506000000|2010-03-02 05:00:00|12501|12501|12553|12553|12735|12735|12480|12480|12098298
1267592400000|2010-03-03 05:00:00|12540|12540|12589|12589|12694|12694|12443|12443|6443021
1267678800000|2010-03-04 05:00:00|12596|12596|12853|12853|12885|12885|12557|12557|7509644
1267765200000|2010-03-05 05:00:00|12913|12913|12891|12891|12945|12945|12707|12707|6771126
1268024400000|2010-03-08 05:00:00|12830|12830|13011|13011|13085|13085|12771|12771|5607327
1268110800000|2010-03-09 05:00:00|12959|12959|12882|12882|13081|13081|12797|12797|6071029
1268197200000|2010-03-10 05:00:00|12911|12911|13051|13051|13117|13117|12848|12848|5627431
1268283600000|2010-03-11 05:00:00|13045|13045|13358|13358|13362|13362|13036|13036|7244668
1268370000000|2010-03-12 05:00:00|13420|13420|13182|13182|13420|13420|13118|13118|6151927
1268625600000|2010-03-15 04:00:00|13170|13170|13113|13113|13200|13200|12863|12863|6329310
1268712000000|2010-03-16 04:00:00|13124|13124|13179|13179|13229|13229|13050|13050|4136434
1268798400000|2010-03-17 04:00:00|13241|13241|13134|13134|13269.4|13269.4|13122|13122|4358962
1268884800000|2010-03-18 04:00:00|13102|13102|13276|13276|13285|13285|13044|13044|5024120
1268971200000|2010-03-19 04:00:00|13371|13371|13035|13035|13371|13371|12966|12966|8906225
1269230400000|2010-03-22 04:00:00|13020|13020|13047|13047|13096|13096|12864|12864|5383302
1269316800000|2010-03-23 04:00:00|13089|13089|12926|12926|13094|13094|12807|12807|4213607
1269403200000|2010-03-24 04:00:00|12864|12864|12804|12804|12940|12940|12720|12720|4703238
1269489600000|2010-03-25 04:00:00|12914|12914|13473|13473|13691|13691|12804|12804|16212627
1269576000000|2010-03-26 04:00:00|13489.5|13489.5|13506|13506|13699|13699|13376|13376|6575480
1269835200000|2010-03-29 04:00:00|13537|13537|13512|13512|13663|13663|13433|13433|4627668
1269921600000|2010-03-30 04:00:00|13574|13574|13657.9|13657.9|13819|13819|13536|13536|6202284
1270008000000|2010-03-31 04:00:00|13600|13600|13577|13577|13680|13680|13448|13448|4602196
1270094400000|2010-04-01 04:00:00|13580|13580|13181|13181|13651|13651|13118|13118|8787628
1270440000000|2010-04-05 04:00:00|13285|13285|13149|13149|13374|13374|13078|13078|5817409
1270526400000|2010-04-06 04:00:00|13123|13123|13556|13556|13600|13600|13118|13118|7950439
1270612800000|2010-04-07 04:00:00|13596|13596|13487|13487|13608|13608|13386|13386|5947297
1270699200000|2010-04-08 04:00:00|13471|13471|14096|14096|14125|14125|13471|13471|12694329
1270785600000|2010-04-09 04:00:00|14072|14072|14006|14006|14133|14133|13907|13907|6014526
1271044800000|2010-04-12 04:00:00|14000|14000|14120|14120|14291.5|14291.5|13968|13968|5446461
1271131200000|2010-04-13 04:00:00|14123|14123|14016|14016|14198|14198|13912|13912|4787008
1271217600000|2010-04-14 04:00:00|14034|14034|14428|14428|14450|14450|13920|13920|7900274
1271304000000|2010-04-15 04:00:00|14455|14455|14582|14582|14709|14709|14400|14400|7831717
1271390400000|2010-04-16 04:00:00|14488|14488|14217.1|14217.1|14717|14717|14145|14145|8401062
1271649600000|2010-04-19 04:00:00|14235|14235|14243|14243|14367|14367|13913|13913|6023117
1271736000000|2010-04-20 04:00:00|14383|14383|14420|14420|14464|14464|14210|14210|4314512
1271822400000|2010-04-21 04:00:00|14517|14517|14643|14643|14900|14900|14352.19|14352.19|7374343
1271908800000|2010-04-22 04:00:00|14701|14701|15009|15009|15109|15109|14588|14588|15165734
1271995200000|2010-04-23 04:00:00|14538|14538|14363|14363|14909|14909|14242|14242|18981078
1272254400000|2010-04-26 04:00:00|14320|14320|14711|14711|14773|14773|14290|14290|9319997
1272340800000|2010-04-27 04:00:00|14555|14555|14202|14202|14644|14644|14111|14111|8641245
1272427200000|2010-04-28 04:00:00|14259|14259|13935|13935|14275|14275|13869|13869|9236364
1272513600000|2010-04-29 04:00:00|14009|14009|14173|14173|14245|14245|13979|13979|6314873
1272600000000|2010-04-30 04:00:00|14140|14140|13710|13710|14140|14140|13691|13691|6113453
1272859200000|2010-05-03 04:00:00|13720|13720|13749|13749|13944|13944|13611|13611|5662833
1272945600000|2010-05-04 04:00:00|13562.25|13562.25|12983|12983|13581|13581|12838|12838|12670239
1273032000000|2010-05-05 04:00:00|12800|12800|13093|13093|13161|13161|12755|12755|9462155
1273118400000|2010-05-06 04:00:00|13000|13000|12871|12871|13233|13233|12060|12060|10195596
1273204800000|2010-05-07 04:00:00|12797|12797|12498|12498|13118|13118|12376|12376|11936041
1273464000000|2010-05-10 04:00:00|12973|12973|13129|13129|13221|13221|12926|12926|6806846
1273550400000|2010-05-11 04:00:00|12995|12995|13046|13046|13308|13308|12847|12847|6047677
1273636800000|2010-05-12 04:00:00|13141|13141|13387|13387|13413|13413|12968|12968|5905373
1273723200000|2010-05-13 04:00:00|13393|13393|13147|13147|13699|13699|13100|13100|5940987
1273809600000|2010-05-14 04:00:00|13036|13036|12853.3|12853.3|13100|13100|12676|12676|5277824
1274068800000|2010-05-17 04:00:00|12824|12824|12891|12891|12995|12995|12580|12580|5642751
1274155200000|2010-05-18 04:00:00|13014|13014|12628|12628|13125|13125|12551|12551|5258767
1274241600000|2010-05-19 04:00:00|12551|12551|12459|12459|12793|12793|12380|12380|6464521
1274328000000|2010-05-20 04:00:00|12264|12264|11971|11971|12500|12500|11878|11878|8594302
1274414400000|2010-05-21 04:00:00|11789.5|11789.5|12272|12272|12497|12497|11752|11752|7968396
1274673600000|2010-05-24 04:00:00|12257|12257|12212|12212|12450|12450|12065|12065|4544265
1274760000000|2010-05-25 04:00:00|11854|11854|12486|12486|12519|12519|11850|11850|7121633
1274846400000|2010-05-26 04:00:00|12505|12505|12321|12321|12579|12579|12230|12230|6968764
1274932800000|2010-05-27 04:00:00|12498|12498|12670|12670|12685|12685|12060|12060|4748544
1275019200000|2010-05-28 04:00:00|12607|12607|12546|12546|12760|12760|12401|12401|3955852
1275364800000|2010-06-01 04:00:00|12497|12497|12324|12324|12657.2|12657.2|12302|12302|3659489
1275451200000|2010-06-02 04:00:00|12402|12402|12631|12631|12643|12643|12165|12165|4764623
1275537600000|2010-06-03 04:00:00|12625|12625|12876|12876|12915|12915|12485|12485|5277304
1275624000000|2010-06-04 04:00:00|12633|12633|12277|12277|12820|12820|12218|12218|5497625
1275883200000|2010-06-07 04:00:00|12584|12584|12201|12201|12660.6|12660.6|12167.44|12167.44|6574503
1275969600000|2010-06-08 04:00:00|12200|12200|11883.5|11883.5|12200|12200|11580|11580|11517726
1276056000000|2010-06-09 04:00:00|12031|12031|11791|11791|12147|12147|11736|11736|7371717
1276142400000|2010-06-10 04:00:00|12000|12000|12321|12321|12350|12350|11920|11920|6061755
1276228800000|2010-06-11 04:00:00|12139|12139|12303|12303|12353|12353|12029|12029|4205811
1276488000000|2010-06-14 04:00:00|12424|12424|12383|12383|12570|12570|12350|12350|3922912
1276574400000|2010-06-15 04:00:00|12320|12320|12684|12684|12692|12692|12250|12250|4541551
1276660800000|2010-06-16 04:00:00|12539|12539|12690|12690|12798|12798|12536.5|12536.5|3964437
1276747200000|2010-06-17 04:00:00|12674|12674|12589|12589|12780|12780|12469|12469|3480029
1276833600000|2010-06-18 04:00:00|12648|12648|12583|12583|12748|12748|12507|12507|3840699
1277092800000|2010-06-21 04:00:00|12679|12679|12255|12255|12748|12748|12141|12141|5327679
1277179200000|2010-06-22 04:00:00|12265|12265|12230.7|12230.7|12523|12523|12155|12155|6207395
1277265600000|2010-06-23 04:00:00|12211|12211|12145|12145|12322|12322|12004|12004|5455131
1277352000000|2010-06-24 04:00:00|12061|12061|11833|11833|12085|12085|11680|11680|7771960
1277438400000|2010-06-25 04:00:00|11814|11814|12100|12100|12176|12176|11762.6|11762.6|5770282
1277697600000|2010-06-28 04:00:00|11885|11885|11780|11780|12004|12004|11710|11710|5612525
1277784000000|2010-06-29 04:00:00|11626|11626|10861|10861|11648|11648|10601|10601|12866217
1277870400000|2010-06-30 04:00:00|10858|10858|10926|10926|11268|11268|10811|10811|9740934
1277956800000|2010-07-01 04:00:00|10890|10890|11096|11096|11169|11169|10670|10670|8530344
1278043200000|2010-07-02 04:00:00|11092|11092|10914|10914|11129|11129|10856|10856|4477303
1278388800000|2010-07-06 04:00:00|11065|11065|11006|11006|11253|11253|10900|10900|5219408
1278475200000|2010-07-07 04:00:00|10984|10984|11343|11343|11363|11363|10981|10981|4944961
1278561600000|2010-07-08 04:00:00|11502|11502|11622|11622|11748|11748|11407|11407|6776483
1278648000000|2010-07-09 04:00:00|11655|11655|11726|11726|11740|11740|11465|11465|4065036
1278907200000|2010-07-12 04:00:00|11781|11781|11951|11951|11970|11970|11732|11732|4783737
1278993600000|2010-07-13 04:00:00|12069|12069|12365|12365|12488|12488|12030|12030|7091088
1279080000000|2010-07-14 04:00:00|12303|12303|12330|12330|12375|12375|12147.49|12147.49|5257540
1279166400000|2010-07-15 04:00:00|12013|12013|12206|12206|12248|12248|11926|11926|6051125
1279252800000|2010-07-16 04:00:00|12128|12128|11849|11849|12192|12192|11801|11801|6227899
1279512000000|2010-07-19 04:00:00|11838|11838|11994|11994|12074|12074|11700|11700|5030817
1279598400000|2010-07-20 04:00:00|12061|12061|12010|12010|12071|12071|11751|11751|6785727
1279684800000|2010-07-21 04:00:00|12062|12062|11743|11743|12125|12125|11726|11726|5011618
1279771200000|2010-07-22 04:00:00|11871|11871|12007|12007|12087|12087|11802|11802|15003327
1279857600000|2010-07-23 04:00:00|10592.5|10592.5|11887|11887|11928|11928|10580|10580|42421074
1280116800000|2010-07-26 04:00:00|11733|11732|11840|11818|11841|11838|11639|11638|1650225
1280203200000|2010-07-27 04:00:00|11845|11840|11714|11703|11850|11840|11509|11507|2824913
1280289600000|2010-07-28 04:00:00|11690|11680|11739|11730|11819|11812|11641|11640|2102164
1280376000000|2010-07-29 04:00:00|11800|11775|11691|11683|11887|11886|11555|11552|2197978
1280462400000|2010-07-30 04:00:00|11590|11552|11797|11791|11874|11873|11456|11451|2419422
1280721600000|2010-08-02 04:00:00|11801|11789|12016|12002|12038|12036|11760|11757|2109303
1280808000000|2010-08-03 04:00:00|12019|11999|12242|12219|12275|12274|11992|11962|2115482
1280894400000|2010-08-04 04:00:00|12315|12209|12784|12750|12847|12845|12307|12209|3191619
1280980800000|2010-08-05 04:00:00|12676|12672|12778|12769|12800|12799|12583|12582|1646165
1281067200000|2010-08-06 04:00:00|12672|12672|12832|12832|12840|12840|12590|12590|5065977
1281326400000|2010-08-09 04:00:00|12847|12842|12868|12865|12993|12991|12788|12785|1724487
1281412800000|2010-08-10 04:00:00|12798|12775|13022|13007|13022|13007|12741|12738|1894502
1281499200000|2010-08-11 04:00:00|12812|12800|12598|12580|12812|12811|12521|12520|1894367
1281585600000|2010-08-12 04:00:00|12397|12375|12654|12642|12700|12698|12370|12355|1641339
1281672000000|2010-08-13 04:00:00|12606|12606|12469|12469|12748|12748|12426|12426|3983580
1281931200000|2010-08-16 04:00:00|12390|12383|12620|12602|12737|12734|12310|12304|1468487
1282017600000|2010-08-17 04:00:00|12739|12700|12907|12877|12998|12996|12684|12676|1827425
1282104000000|2010-08-18 04:00:00|12904|12896|12972|12966|13080|13080|12828|12826|2323679
1282190400000|2010-08-19 04:00:00|12928|12910|12766|12751|13000|12999|12685|12681|1785734
1282276800000|2010-08-20 04:00:00|12790|12765|12790|12766|12790|12766|12790|12765|4172548
1282536000000|2010-08-23 04:00:00|12791|12770|12660|12653|12973|12922|12652|12650|1535200
1282622400000|2010-08-24 04:00:00|12540|12533|12466|12455|12540|12533|12325|12315|1820986
1282708800000|2010-08-25 04:00:00|12391|12384|12699|12675|12738|12735|12391|12383|1802954
1282795200000|2010-08-26 04:00:00|12722|12715|12502|12469|12759|12758|12483|12469|1603890
1282881600000|2010-08-27 04:00:00|12546|12546|12664|12664|12664|12664|12225|12225|5080505
1283140800000|2010-08-30 04:00:00|12614|12602|12374|12369|12696|12690|12370|12366|1192841
1283227200000|2010-08-31 04:00:00|12315|12284|12497|12470|12590|12588|12262|12250|1720686
1283313600000|2010-09-01 04:00:00|12650|12615|13248|13247|13260|13258|12639|12615|2377506
1283400000000|2010-09-02 04:00:00|13220|13202|13520|13502|13522|13519|13217|13202|1948190
1283486400000|2010-09-03 04:00:00|13695|13685|13886|13880|13950|13949|13676|13650|2187622
1283832000000|2010-09-07 04:00:00|13885.4|13879|13723|13722|13885.4|13880|13691|13690|1498634
1283918400000|2010-09-08 04:00:00|13800|13775|13913|13901|13970|13965|13649|13645|1979840
1284004800000|2010-09-09 04:00:00|14013|14000|14058|14037|14138|14135|13930|13926|1718378
1284091200000|2010-09-10 04:00:00|14088|14075|14231|14229|14261|14260|14007|14004|1477943
1284350400000|2010-09-13 04:00:00|14230|14228|14513|14460|14574|14572|14225|14224|1820851
1284436800000|2010-09-14 04:00:00|14469|14438|14581|14566|14670|14669|14391|14383|1526774
1284523200000|2010-09-15 04:00:00|14500|14478|14557|14547|14562|14561|14358|14356|1679121
1284609600000|2010-09-16 04:00:00|14540|14514|14828|14800|14828|14822|14533|14514|1962801
1284696000000|2010-09-17 04:00:00|14699|14695|14798|14797|14817|14815|14695|14691|425185
1284955200000|2010-09-20 04:00:00|14796|14796|15128|15127|15195|15194|14738|14735|3044496
1285041600000|2010-09-21 04:00:00|15074|15053|15065|15055|15332|15329|14965|14959|2459878
1285128000000|2010-09-22 04:00:00|14970|14967|15192|15183|15270|15268|14910|14909|2211629
1285214400000|2010-09-23 04:00:00|15330|15327|15325|15292|15331|15330|15232|15230|410568
1285300800000|2010-09-24 04:00:00|16143|16135|16135|16116|16143|16136|16135|16115|100
1285560000000|2010-09-27 04:00:00|16022|16022|15937|15937|16120|16120|15788|15788|6453678
1285646400000|2010-09-28 04:00:00|15984|15984|15970|15970|16088|16088|15489|15489|8494910
1285732800000|2010-09-29 04:00:00|15918|15901|15900|15888|16180|16172|15777|15775|2582445
1285819200000|2010-09-30 04:00:00|15980|15969|15715|15690|16093|16091|15563|15561|2590532
1285905600000|2010-10-01 04:00:00|15375|15360|15360|15351|15377|15376|15360|15351|8691126
1286164800000|2010-10-04 04:00:00|15596|15279|15539|15505|15596|15593|15280|15279|1908894
1286251200000|2010-10-05 04:00:00|15711|15708|16100|16072|16122|16120|15707|15700|2057934
1286337600000|2010-10-06 04:00:00|16060|16059|15540|15510|16068|16063|15463|15460|2122086
1286424000000|2010-10-07 04:00:00|15683|15650|15632|15602|15737|15731|15345|15339|1623222
1286510400000|2010-10-08 04:00:00|15530|15500|15549|15532|15628|15624|15279|15278|2475282
1286769600000|2010-10-11 04:00:00|15510|15476|15310|15289|15666|15656|15236|15234|1688263
1286856000000|2010-10-12 04:00:00|15260|15255|15656|15650|15695|15694|15144|15140|1844506
1286942400000|2010-10-13 04:00:00|15677|15662|15517|15514|15680|15674|15390|15385|1920697
1287028800000|2010-10-14 04:00:00|15518|15501|15567|15551|15695|15690|15431|15423|1621260
1287115200000|2010-10-15 04:00:00|15841.99|15841.99|16464|16464|16488|16488|15675|15675|10135456
1287374400000|2010-10-18 04:00:00|16500|16492|16378|16363|16519|16507|16186|16181|1956450
1287460800000|2010-10-19 04:00:00|16094|16046|15897|15862|16280|16272|15703|15700|2398991
1287547200000|2010-10-20 04:00:00|15899|15883|15827|15819|15987|15984|15660|15657|1830797
1287633600000|2010-10-21 04:00:00|15825|15824|16555|16525|16614|16610|15818|15816|3613663
1287720000000|2010-10-22 04:00:00|16249|16227|16925|16921|17017|17014|16230|16227|4391217
1287979200000|2010-10-25 04:00:00|17160|17150|16907|16896|17199|17197|16834|16832|2261994
1288065600000|2010-10-26 04:00:00|16779|16757|16995|16989|17100|17094|16775|16750|1736051
1288152000000|2010-10-27 04:00:00|16899|16888|16752|16730|16979|16962|16659|16657|1946277
1288238400000|2010-10-28 04:00:00|16845|16827|16683|16670|16850|16843|16516|16508|1551373
1288324800000|2010-10-29 04:00:00|16580|16580|16523|16523|16850|16850|16481|16481|4998465
1288584000000|2010-11-01 04:00:00|16394|16375|16257|16233|16413|16412|16157|16154|218758
1288670400000|2010-11-02 04:00:00|16428|16395|16476|16460|16589|16586|16345|16344|245419
1288756800000|2010-11-03 04:00:00|16517|16513|16849|16847|16849|16848|16244|16240|243257
1288843200000|2010-11-04 04:00:00|16994|16983|16895|16893|17253|17249|16841|16840|2238538
1288929600000|2010-11-05 04:00:00|16945|16918|17075|17073|17165|17163|16874|16863|1723530
1289192400000|2010-11-08 05:00:00|17086|17077|17215|17199|17320|17316|16879|16877|1976518
1289278800000|2010-11-09 05:00:00|17273|17263|17029|16999|17316|17310|16907|16905|1488435
1289365200000|2010-11-10 05:00:00|17060|17044|17324|17301|17337|17333|16957|16941|1837244
1289451600000|2010-11-11 05:00:00|17119|17103|17055|17027|17206|17202|16947|16942|1813707
1289538000000|2010-11-12 05:00:00|17002|16990|16578|16560|17129|17124|16508|16505|2135314
1289797200000|2010-11-15 05:00:00|16535|16514|15890|15882|16536|16516|15857|15856|2696136
1289883600000|2010-11-16 05:00:00|15867|15856|15820|15775|16091|16085|15684|15677|2224845
1289970000000|2010-11-17 05:00:00|15804|15800|15837|15835|16087|16083|15760|15754|1530083
1290056400000|2010-11-18 05:00:00|16099|16090|16428|16417|16500|16497|16099|16090|2040766
1290142800000|2010-11-19 05:00:00|16400|16381|16498|16450|16500|16495|16289|16284|1372807
1290402000000|2010-11-22 05:00:00|16520|16500|17057|17047|17060|17057|16508|16500|2038266
1290488400000|2010-11-23 05:00:00|16881|16853|16823|16820|16881|16866|16465|16460|2184943
1290574800000|2010-11-24 05:00:00|17170|17160|17722|17701|17789|17788|17156|17153|3432601
1290747600000|2010-11-26 05:00:00|17740|17728|17733|17725|17838|17828|17620|17615|1545941
1291006800000|2010-11-29 05:00:00|18000|17990|17951|17949|18185|18182|17761|17757|3394145
1291093200000|2010-11-30 05:00:00|17695|17678|17549|17539|17770|17770|17493|17490|2683092
1291179600000|2010-12-01 05:00:00|17913|17905|17621|17612|17925|17924|17603|17600|2127768
1291266000000|2010-12-02 05:00:00|17697|17687|17652|17630|17745|17743|17396|17391|2044033
1291352400000|2010-12-03 05:00:00|17551|17541|17568|17562|17640|17639|17407|17405|1606493
1291611600000|2010-12-06 05:00:00|17577|17560|17803|17799|17844|17841|17462|17460|2190355
1291698000000|2010-12-07 05:00:00|18058|18048|17715|17662|18147|18143|17659|17657|2001041
1291784400000|2010-12-08 05:00:00|17768|17730|17625|17624|17816|17808|17526|17519|1375329
1291870800000|2010-12-09 05:00:00|17779|17765|17507|17483|17814|17806|17384|17380|1767014
1291957200000|2010-12-10 05:00:00|17493|17488|17582|17562|17595|17594|17341|17336|1226131
1292216400000|2010-12-13 05:00:00|17648|17605|17425|17395|17793|17786|17375|17373|1593056
1292302800000|2010-12-14 05:00:00|17445|17419|17389|17380|17579|17567|17315|17309|1349053
1292389200000|2010-12-15 05:00:00|17424|17397|17591|17576|17900|17897|17385|17357|2209249
1292475600000|2010-12-16 05:00:00|17583|17558|17813|17788|17830|17828|17512|17504|1661718
1292562000000|2010-12-17 05:00:00|17850|17810|17775|17727|17875|17871|17708|17702|1433282
1292821200000|2010-12-20 05:00:00|17935|17910|18329|18319|18398|18397|17822|17804|3630322
1292907600000|2010-12-21 05:00:00|18392|18385|18479|18471|18565|18563|18265|18260|1797533
1292994000000|2010-12-22 05:00:00|18525|18500|18479|18477|18545|18540|18416|18411|1032351
1293080400000|2010-12-23 05:00:00|18465|18432|18270|18259|18498|18478|18194|18189|1287070
1293426000000|2010-12-27 05:00:00|18235|18220|18245|18217|18310|18307|18046|18045|880710
1293512400000|2010-12-28 05:00:00|18225|18205|18123|18114|18278|18272|18108|18105|843788
1293598800000|2010-12-29 05:00:00|18179|18170|18350|18337|18436|18433|18042|18041|1159962
1293685200000|2010-12-30 05:00:00|18396|18351|18280|18275|18455|18453|18276|18275|763739
1293771600000|2010-12-31 05:00:00|18225|18196|18002|17979|18231|18219|17954|17950|1109084
1294030800000|2011-01-03 05:00:00|18138|18130|18422|18409|18600|18598|18134|18119|1997936
1294117200000|2011-01-04 05:00:00|18625|18615|18513|18501|18772|18767|18382|18378|1832343
1294203600000|2011-01-05 05:00:00|18435|18407|18750|18738|18750|18741|18423|18407|1255075
1294290000000|2011-01-06 05:00:00|18652|18626|18610|18560|18743|18739|18530|18525|1195771
1294376400000|2011-01-07 05:00:00|18782|18777|18551|18529|18848|18841|18378|18374|1805666
1294635600000|2011-01-10 05:00:00|18515|18501|18469|18468|18530|18528|18254|18251|1299326
1294722000000|2011-01-11 05:00:00|18545|18505|18434|18425|18600|18592|18322|18320|1067096
1294808400000|2011-01-12 05:00:00|18538|18517|18415|18408|18538|18517|18334|18330|1003964
1294894800000|2011-01-13 05:00:00|18378|18353|18553|18550|18645|18642|18360|18350|1396107
1294981200000|2011-01-14 05:00:00|18561|18553|18879|18875|18894|18893|18503|18492|1303417
1295326800000|2011-01-18 05:00:00|18873|18860|19130|19125|19163|19159|18829|18825|1423641
1295413200000|2011-01-19 05:00:00|19100|19085|18722|18669|19100|19085|18625|18621|1265660
1295499600000|2011-01-20 05:00:00|18529|18500|18321|18189|18686|18676|18102|18100|2108442
1295586000000|2011-01-21 05:00:00|18313|18298|17739|17725|18314|18304|17689|17683|2217432
1295845200000|2011-01-24 05:00:00|17800|17796|17674|17657|17840|17836|17416|17413|2095954
1295931600000|2011-01-25 05:00:00|17569|17551|17669|17668|17675|17672|17432|17425|1773132
1296018000000|2011-01-26 05:00:00|17748|17728|17563|17560|17789|17787|17474|17461|1431208
1296104400000|2011-01-27 05:00:00|17741|17731|18520|18472|18520|18496|17740|17731|3470107
1296190800000|2011-01-28 05:00:00|17175|17150|17118|17112|17372|17361|16699|16688|5033708
1296450000000|2011-01-31 05:00:00|17026|17022|16972|16964|17145|17140|16750|16740|2453670
1296536400000|2011-02-01 05:00:00|17076|17059|17208|17202|17310|17303|16951|16950|1723475
1296622800000|2011-02-02 05:00:00|17177|17152|17362|17353|17520|17518|17096|17087|1667153
1296709200000|2011-02-03 05:00:00|17360|17350|17371|17358|17467|17466|17198|17193|1407903
1296795600000|2011-02-04 05:00:00|17399|17375|17593|17588|17720|17715|17388|17375|1501979
1297054800000|2011-02-07 05:00:00|17641|17616|17644|17643|17755|17754|17485|17477|1705963
1297141200000|2011-02-08 05:00:00|17674|17668|18308|18307|18312|18311|17666|17657|2495107
1297227600000|2011-02-09 05:00:00|18306|18289|18530|18529|18648|18646|18227|18226|2669673
1297314000000|2011-02-10 05:00:00|18450|18435|18621|18619|18725|18722|18365|18360|1894525
1297400400000|2011-02-11 05:00:00|18569|18541|18926|18925|18950|18948|18539|18535|1667974
1297659600000|2011-02-14 05:00:00|18936|18923|19048|19042|19140|19136|18836|18835|1529479
1297746000000|2011-02-15 05:00:00|18892|18865|18903|18902|19049|19047|18827|18823|1362951
1297832400000|2011-02-16 05:00:00|18949|18931|18662|18660|19000|18978|18637|18635|1515530
1297918800000|2011-02-17 05:00:00|18590|18550|18776|18775|18910|18908|18557|18544|1167733
1298005200000|2011-02-18 05:00:00|18774|18742|18651|18647|18850|18847|18515|18513|1279554
1298350800000|2011-02-22 05:00:00|18373|18356|18046|18033|18472|18467|17934|17931|6933772
1298437200000|2011-02-23 05:00:00|18020|18008|17683|17668|18119|18106|17439|17434|5100405
1298523600000|2011-02-24 05:00:00|17736|17700|17776|17775|17975|17972|17467|17457|4289770
1298610000000|2011-02-25 05:00:00|17901|17875|17728|17723|18075|18071|17713|17710|4563514
1298869200000|2011-02-28 05:00:00|17402|17375|17333|17318|17589|17585|17216|17214|2402479
1298955600000|2011-03-01 05:00:00|17392|17352|16944|16919|17392|17360|16871|16866|2391720
1299042000000|2011-03-02 05:00:00|16912|16904|17207|17201|17330|17328|16839|16828|1840207
1299128400000|2011-03-03 05:00:00|17402|17381|17282|17271|17447|17443|17209|17203|1648139
1299214800000|2011-03-04 05:00:00|17276|17251|17167|17161|17276|17258|16953|16951|1909691
1299474000000|2011-03-07 05:00:00|17183|17167|16914|16908|17210|17204|16627|16622|2190740
1299560400000|2011-03-08 05:00:00|16942|16920|16700|16690|16971|16967|16673|16672|1790874
1299646800000|2011-03-09 05:00:00|16643|16628|16905|16894|16975|16972|16391|16390|2516762
1299733200000|2011-03-10 05:00:00|16749|16705|16620|16612|16849|16841|16485|16482|2244977
1299819600000|2011-03-11 05:00:00|16542|16517|16814|16802|16920|16917|16419|16412|1650163
1300075200000|2011-03-14 04:00:00|16676|16667|16678|16674|16809|16805|16462|16456|1479994
1300161600000|2011-03-15 04:00:00|16170|16140|16510|16508|16689|16685|16081|16075|1566205
1300248000000|2011-03-16 04:00:00|16457|16428|16474|16467|16815|16811|16290|16287|1688225
1300334400000|2011-03-17 04:00:00|16591|16566|16097|16088|16630|16626|16079|16077|2382233
1300420800000|2011-03-18 04:00:00|16154|16118|16181|16179|16354|16352|16070|16056|2294215
1300680000000|2011-03-21 04:00:00|16351|16325|16453|16449|16580|16576|16173|16172|1519008
1300766400000|2011-03-22 04:00:00|16411|16396|16252|16241|16432|16432|16228|16227|1419847
1300852800000|2011-03-23 04:00:00|16230|16207|16536|16532|16627|16622|16089|16082|1784539
1300939200000|2011-03-24 04:00:00|16830|16807|17107|17106|17200|17199|16744|16734|2214449
1301025600000|2011-03-25 04:00:00|17177|17161|17103|17097|17348|17346|17032|17030|1594627
1301284800000|2011-03-28 04:00:00|17198|17173|16936|16935|17250|17244|16926|16925|1284684
1301371200000|2011-03-29 04:00:00|17085|17075|17467|17462|17484|17483|17010|17005|1877766
1301457600000|2011-03-30 04:00:00|17788|17773|17946|17942|18117|18115|17773|17768|2314293
1301544000000|2011-03-31 04:00:00|17941|17937|18014|18013|18158|18157|17853|17851|2000581
1301630400000|2011-04-01 04:00:00|18175|18153|18016|18003|18325|18321|17860|17859|2109966
1301889600000|2011-04-04 04:00:00|18090|18075|18295|18294|18361|18358|18071|18069|1824270
1301976000000|2011-04-05 04:00:00|18209|18189|18530|18529|18638|18635|18189|18180|2080106
1302062400000|2011-04-06 04:00:00|18614|18610|18276|18275|18827|18824|18115|18112|2168207
1302148800000|2011-04-07 04:00:00|18298|18255|18491|18490|18517|18511|18180|18176|1804250
1302235200000|2011-04-08 04:00:00|18536|18511|18471|18468|18623|18619|18287|18278|1444514
1302494400000|2011-04-11 04:00:00|18499|18464|18407|18403|18649|18642|18262|18259|1332504
1302580800000|2011-04-12 04:00:00|18314|18290|18048|18046|18459|18453|17948|17943|2086430
1302667200000|2011-04-13 04:00:00|18085|18084|18229|18224|18288|18282|17985|17980|1622544
1302753600000|2011-04-14 04:00:00|18147|18120|18178|18171|18209|18203|17938|17935|1301339
1302840000000|2011-04-15 04:00:00|18099|18061|18001|17998|18181|18178|17903|17901|1395965
1303099200000|2011-04-18 04:00:00|17835|17814|17834|17830|17890|17890|17541|17537|1679136
1303185600000|2011-04-19 04:00:00|17859|17840|17882|17881|17947|17941|17664|17660|1036282
1303272000000|2011-04-20 04:00:00|18189|18183|18391|18387|18500|18498|18171|18158|1499838
1303358400000|2011-04-21 04:00:00|18479|18456|18596|18590|18598|18595|18308|18302|1237201
1303704000000|2011-04-25 04:00:00|18570|18546|18548|18542|18635|18627|18382|18377|1372234
1303790400000|2011-04-26 04:00:00|18642|18627|18232|18216|18642|18628|18076|18072|2496762
1303876800000|2011-04-27 04:00:00|18322|18306|19676|19662|19780|19773|18277|18275|6399625
1303963200000|2011-04-28 04:00:00|19609|19594|19509|19508|19679|19674|19229|19225|2698381
1304049600000|2011-04-29 04:00:00|19450|19412|19581|19579|19639|19634|19379|19378|1385469
1304308800000|2011-05-02 04:00:00|19680|19661|20120|20119|20342|20339|19622|19619|3567361
1304395200000|2011-05-03 04:00:00|20118|20087|19864|19852|20260|20253|19675|19669|2234164
1304481600000|2011-05-04 04:00:00|19831|19805|19993|19992|20187|20184|19541|19537|2573415
1304568000000|2011-05-05 04:00:00|19857|19844|19714|19706|20100|20095|19615|19611|1807348
1304654400000|2011-05-06 04:00:00|19932|19926|19760|19752|19950|19948|19660|19655|1526668
1304913600000|2011-05-09 04:00:00|19850|19824|20085|20074|20235|20231|19679|19675|2149921
1305000000000|2011-05-10 04:00:00|20197|20169|20400|20395|20529|20522|20190|20169|2134529
1305086400000|2011-05-11 04:00:00|20343|20312|20453|20437|20550|20544|20228|20225|1706142
1305172800000|2011-05-12 04:00:00|20438|20424|20606|20601|20619|20615|20069|20061|1856624
1305259200000|2011-05-13 04:00:00|20595|20557|20256|20254|20640|20631|20239|20236|1659895
1305518400000|2011-05-16 04:00:00|20040|20030|19252|19243|20092|20078|19138|19136|3075668
1305604800000|2011-05-17 04:00:00|19191|19176|19488|19484|19597|19595|19182|19176|2684266
1305691200000|2011-05-18 04:00:00|19400|19384|19709|19708|19830|19822|19335|19330|1878679
1305777600000|2011-05-19 04:00:00|19832|19831|19884|19879|19995|19989|19763|19760|1511666
1305864000000|2011-05-20 04:00:00|19811|19795|19859|19858|19980|19975|19728|19721|1315142
1306123200000|2011-05-23 04:00:00|19560|19540|19626|19617|19729|19728|19208|19202|1643145
1306209600000|2011-05-24 04:00:00|19697|19675|19344|19336|19700|19682|19300|19299|1246611
1306296000000|2011-05-25 04:00:00|19363|19334|19241|19225|19431|19414|19118|19115|1770866
1306382400000|2011-05-26 04:00:00|19183|19118|19507|19495|19645|19643|19092|19088|1621976
1306468800000|2011-05-27 04:00:00|19468|19451|19422|19409|19612|19609|19354|19350|887154
1306814400000|2011-05-31 04:00:00|19609|19605|19675|19668|19844|19841|19505|19503|1193197
1306900800000|2011-06-01 04:00:00|19636|19608|19250|19227|19728|19720|19206|19204|1251828
1306987200000|2011-06-02 04:00:00|19255|19228|19367|19362|19444|19442|19061|19056|1369711
1307073600000|2011-06-03 04:00:00|19129|19112|18829|18823|19321|19314|18769|18767|1832470
1307332800000|2011-06-06 04:00:00|18832|18797|18576|18565|18984|18980|18523|18518|1437317
1307419200000|2011-06-07 04:00:00|18589|18566|18744|18741|19064|19056|18563|18550|1900836
1307505600000|2011-06-08 04:00:00|18772|18748|18808|18804|18982|18978|18638|18630|1382467
1307592000000|2011-06-09 04:00:00|18950|18937|18969|18956|19176|19174|18578|18571|1568163
1307678400000|2011-06-10 04:00:00|18927|18898|18653|18645|19077|19074|18630|18627|1509974
1307937600000|2011-06-13 04:00:00|18698|18680|18629|18621|18932|18926|18491|18483|1512130
1308024000000|2011-06-14 04:00:00|18885|18878|19001|18989|19074|19070|18712|18707|1568056
1308110400000|2011-06-15 04:00:00|18823|18803|18606|18597|19245|19238|18532|18530|2171984
1308196800000|2011-06-16 04:00:00|18644|18571|18369|18359|18700|18685|18164|18160|2214472
1308283200000|2011-06-17 04:00:00|18650|18606|18645|18643|18739|18733|18476|18464|1637908
1308542400000|2011-06-20 04:00:00|18596|18575|18772|18768|18886|18881|18565|18555|1109912
1308628800000|2011-06-21 04:00:00|18849|18830|19430|19416|19492|19489|18717|18712|1640226
1308715200000|2011-06-22 04:00:00|19395|19375|19163|19154|19520|19509|19137|19130|1174710
1308801600000|2011-06-23 04:00:00|18931|18911|19416|19415|19446|19441|18833|18830|1668426
1308888000000|2011-06-24 04:00:00|19364|19332|19254|19248|19492|19483|19140|19135|1262168
1309147200000|2011-06-27 04:00:00|19470|19443|20126|20124|20258|20255|19417|19407|2542356
1309233600000|2011-06-28 04:00:00|20198|20166|20240|20232|20289|20285|20063|20060|1453685
1309320000000|2011-06-29 04:00:00|20281|20267|20428|20412|20625|20616|20113|20103|1767041
1309406400000|2011-06-30 04:00:00|20090|20063|20461|20445|20520|20514|20063|20060|1798894
1309492800000|2011-07-01 04:00:00|20555|20520|20953|20947|21027|21020|20367|20361|1643111
1309752000000|2011-07-04 04:00:00|||||||||200
1309838400000|2011-07-05 04:00:00|20895|20873|21323|21312|21445|21441|20877|20873|1504262
1309924800000|2011-07-06 04:00:00|21246|21210|21418|21402|21444|21434|21105|21101|1158933
1310011200000|2011-07-07 04:00:00|21539|21515|21675|21666|21780|21773|21539|21515|1371087
1310097600000|2011-07-08 04:00:00|21420|21377|21829|21822|21832|21830|21335|21325|1380257
1310356800000|2011-07-11 04:00:00|21658|21633|21254|21244|21750|21738|21104|21100|1560237
1310443200000|2011-07-12 04:00:00|21455|21410|21123|21115|21568|21559|21117|21112|1608080
1310529600000|2011-07-13 04:00:00|21498|21470|21350|21346|21683|21678|21222|21216|1665365
1310616000000|2011-07-14 04:00:00|21399|21358|21038|21026|21590|21589|20948|20938|1522863
1310702400000|2011-07-15 04:00:00|21323|21301|21299|21284|21453|21444|20930|20929|1398897
1310961600000|2011-07-18 04:00:00|21263|21238|21157|21150|21332|21318|20829|20827|1281252
1311048000000|2011-07-19 04:00:00|21433|21418|21808|21793|21840|21839|21433|21418|1755308
1311134400000|2011-07-20 04:00:00|22001|22000|21567|21548|22020|22000|21448|21441|1332765
1311220800000|2011-07-21 04:00:00|21704|21668|21334|21321|21705|21694|21119|21108|1726181
1311307200000|2011-07-22 04:00:00|21387|21352|21653|21648|21795|21789|21116|21111|1373228
1311566400000|2011-07-25 04:00:00|21595|21555|21352|21330|21608|21602|21302|21300|1317551
1311652800000|2011-07-26 04:00:00|21500|21481|21425|21401|21560|21554|21038|21035|2477828
1311739200000|2011-07-27 04:00:00|22442|22430|22263|22241|22720|22714|21971|21962|3795797
1311825600000|2011-07-28 04:00:00|22330|22311|22390|22383|22595|22588|22036|22024|1899540
1311912000000|2011-07-29 04:00:00|22147|22105|22254|22252|22575|22573|21957|21950|1786920
1312171200000|2011-08-01 04:00:00|22535|22506|22132|22131|22747|22735|21770|21766|2103314
1312257600000|2011-08-02 04:00:00|22089|22046|21170|21150|22243|22240|21136|21130|2174189
1312344000000|2011-08-03 04:00:00|21280|21232|21013|20973|21488|21476|20567|20556|2594868
1312430400000|2011-08-04 04:00:00|20688|20660|20155|20147|20810|20800|20148|20145|2191189
1312516800000|2011-08-05 04:00:00|20500|20469|20285|20225|20733|20703|19513|19493|3335844
1312776000000|2011-08-08 04:00:00|19648|19627|19426|19426|20044|20027|19018|19005|3160330
1312862400000|2011-08-09 04:00:00|19646|19620|20486|20480|20486|20484|19067|19039|3202377
1312948800000|2011-08-10 04:00:00|20066|20011|19428|19369|20239|20210|19380|19369|2736794
1313035200000|2011-08-11 04:00:00|19734|19673|19845|19779|20085|20077|19153|19128|2416819
1313121600000|2011-08-12 04:00:00|20056|20029|20230|20227|20457|20437|19742|19712|1874612
1313380800000|2011-08-15 04:00:00|20255|20204|20312|20301|20531|20514|19836|19830|1647057
1313467200000|2011-08-16 04:00:00|20125|20119|19771|19765|20137|20124|19482|19463|1778474
1313553600000|2011-08-17 04:00:00|19899|19869|19604|19572|19963|19951|19380|19372|1405087
1313640000000|2011-08-18 04:00:00|19122|19101|18252|18251|19131|19118|17994|17982|2829471
1313726400000|2011-08-19 04:00:00|18034|17970|17917|17892|19000|18986|17765|17753|2464891
1313985600000|2011-08-22 04:00:00|18326|18316|17808|17747|18420|18416|17719|17710|2044279
1314072000000|2011-08-23 04:00:00|17898|17868|19363|19354|19482|19473|17868|17851|2621415
1314158400000|2011-08-24 04:00:00|19355|19341|19376|19357|19631|19625|19030|19016|2178764
1314244800000|2011-08-25 04:00:00|19472|19431|19203|19200|19700|19677|19113|19104|1247929
1314331200000|2011-08-26 04:00:00|19151|19120|19944|19935|19974|19962|18974|18960|1937207
1314590400000|2011-08-29 04:00:00|20290|20271|20663|20650|20668|20664|20260|20253|1708673
1314676800000|2011-08-30 04:00:00|20580|20550|21087|21057|21249|21245|20447|20432|2399272
1314763200000|2011-08-31 04:00:00|21250|21228|21518|21515|21610|21605|21146|21132|2697113
1314849600000|2011-09-01 04:00:00|21540|21501|21256|21244|21765|21756|21172|21162|1862280
1314936000000|2011-09-02 04:00:00|20875|20829|21004|20992|21073|21066|20703|20700|1487193
1315281600000|2011-09-06 04:00:00|20501|20452|21606|21588|21660|21654|20451|20447|2170870
1315368000000|2011-09-07 04:00:00|21872|21863|21996|21983|22020|22015|21433|21422|1858493
1315454400000|2011-09-08 04:00:00|21829|21802|21723|21711|22063|22055|21642|21633|1651421
1315540800000|2011-09-09 04:00:00|21516|21499|21123|21114|21696|21691|20979|20975|1608073
1315800000000|2011-09-12 04:00:00|20951|20895|21658|21649|21666|21656|20937|20895|2116490
1315886400000|2011-09-13 04:00:00|21785|21770|21948|21947|21995|21992|21512|21501|1820946
1315972800000|2011-09-14 04:00:00|22029|22000|22268|22237|22499|22492|21682|21670|2239916
1316059200000|2011-09-15 04:00:00|22400|22387|22685|22678|22719|22704|22135|22125|1848525
1316145600000|2011-09-16 04:00:00|22688|22672|23962|23928|24018|24015|22688|22672|4587636
1316404800000|2011-09-19 04:00:00|23713|23702|24169|24161|24400|24399|23298|23288|3059856
1316491200000|2011-09-20 04:00:00|24078|24036|23342|23302|24078|24043|23110|23100|2528231
1316577600000|2011-09-21 04:00:00|23483|23444|23189|23178|24058|24048|23186|23178|2181473
1316664000000|2011-09-22 04:00:00|22496|22470|22324|22316|22886|22872|21905|21900|2768924
1316750400000|2011-09-23 04:00:00|22116|22070|22362|22351|22449|22445|21918|21911|2218864
1317009600000|2011-09-26 04:00:00|22785|22758|23000|22986|23022|23016|22155|22140|2152616
1317096000000|2011-09-27 04:00:00|23440|23415|22449|22404|23450|23431|22243|22232|2815545
1317182400000|2011-09-28 04:00:00|22681|22644|22984|22933|23581|23577|22586|22560|4659668
1317268800000|2011-09-29 04:00:00|23422|23400|22266|22220|23425|23406|21643|21622|3391010
1317355200000|2011-09-30 04:00:00|21853|21818|21628|21609|22300|22288|21536|21521|2236812
1317614400000|2011-10-03 04:00:00|21713|21700|21218|21193|22163|22136|21149|21139|2350086
1317700800000|2011-10-04 04:00:00|21000|20955|21235|21232|21309|21301|20046|20040|2943896
1317787200000|2011-10-05 04:00:00|21290|21252|21961|21941|22017|22010|20858|20847|2327488
1317873600000|2011-10-06 04:00:00|22020|22000|22176|22146|22360|22357|21767|21755|2568245
1317960000000|2011-10-07 04:00:00|22261|22245|22478|22470|22790|22785|21851|21841|2426073
1318219200000|2011-10-10 04:00:00|22625|22623|23123|23099|23282|23273|22433|22410|1901303
1318305600000|2011-10-11 04:00:00|23080|23021|23548|23535|23675|23666|22912|22900|1965653
1318392000000|2011-10-12 04:00:00|23699|23678|23681|23680|24186|24183|23448|23433|2349916
1318478400000|2011-10-13 04:00:00|23678|23654|23615|23614|23970|23955|23530|23523|1708200
1318564800000|2011-10-14 04:00:00|24080|24060|24670|24659|24671|24661|24036|24018|2185854
1318824000000|2011-10-17 04:00:00|24432|24421|24234|24217|24493|24481|24073|24067|1732247
1318910400000|2011-10-18 04:00:00|24257|24226|24382|24353|24460|24447|23676|23661|1660238
1318996800000|2011-10-19 04:00:00|24101|24063|23174|23149|24333|24314|22932|22926|2365041
1319083200000|2011-10-20 04:00:00|23260|23228|23365|23355|23476|23461|22986|22980|1750378
1319169600000|2011-10-21 04:00:00|23699|23665|23478|23476|23700|23685|23068|23059|1617495
1319428800000|2011-10-24 04:00:00|23715|23684|23762|23751|24045|24042|23410|23400|1910306
1319515200000|2011-10-25 04:00:00|23862|23856|22746|22610|23900|23884|22599|22589|3168447
1319601600000|2011-10-26 04:00:00|20392|20385|19840|19820|20758|20751|19652|19651|6586791
1319688000000|2011-10-27 04:00:00|20438|20424|20686|20662|20860|20857|20111|20110|3558083
1319774400000|2011-10-28 04:00:00|20675|20653|21745|21732|21836|21835|20586|20576|3112538
1320033600000|2011-10-31 04:00:00|21573|21547|21375|21344|21889|21871|21308|21304|2415263
1320120000000|2011-11-01 04:00:00|20800|20777|21217|21196|21621|21615|20750|20742|3064863
1320206400000|2011-11-02 04:00:00|21566|21556|21562|21556|21678|21673|21278|21270|2066688
1320292800000|2011-11-03 04:00:00|21620|21603|21839|21829|21850|21846|21310|21301|2016924
1320379200000|2011-11-04 04:00:00|21749|21745|21648|21637|21823|21810|21440|21430|1650760
1320642000000|2011-11-07 05:00:00|21572|21572|21572|21571|21572|21572|21500|21500|406778
1320728400000|2011-11-08 05:00:00|21925|21902|21800|21782|21934|21926|21526|21521|1629442
1320814800000|2011-11-09 05:00:00|21479|21462|21145|21120|21570|21563|21066|21060|1766459
1320901200000|2011-11-10 05:00:00|21348|21323|21082|21069|21406|21393|20813|20810|1950029
1320987600000|2011-11-11 05:00:00|21274|21261|21739|21723|21788|21785|21037|21020|1989947
1321246800000|2011-11-14 05:00:00|21597|21575|21908|21896|22235|22226|21428|21425|2564793
1321333200000|2011-11-15 05:00:00|21848|21808|21785|21774|22033|22016|21430|21426|2194815
1321419600000|2011-11-16 05:00:00|21640|21627|21212|21197|21697|21682|21125|21123|1818945
1321506000000|2011-11-17 05:00:00|21271|21250|20489|20463|21271|21250|20213|20210|2881638
1321592400000|2011-11-18 05:00:00|20525|20503|19730|19724|20532|20525|19713|19711|2835667
1321851600000|2011-11-21 05:00:00|19309|19260|18940|18924|19309|19280|18511|18505|3789379
1321938000000|2011-11-22 05:00:00|18732|18707|19235|19231|19404|19399|18363|18358|3557068
1322024400000|2011-11-23 05:00:00|19330|19300|18910|18899|19460|19448|18791|18788|2828592
1322197200000|2011-11-25 05:00:00|19044|19027|18240|18191|19088|19076|18155|18151|1752814
1322456400000|2011-11-28 05:00:00|19191|19164|19428|19409|19466|19460|19073|19055|2520719
1322542800000|2011-11-29 05:00:00|19539|19500|18840|18835|19539|19511|18735|18730|2620239
1322629200000|2011-11-30 05:00:00|19499|19488|19229|19218|19530|19518|18888|18878|2607148
1322715600000|2011-12-01 05:00:00|19178|19157|19671|19663|19810|19801|19171|19157|2069764
1322802000000|2011-12-02 05:00:00|19745|19743|19607|19591|19968|19962|19526|19518|2343837
1323061200000|2011-12-05 05:00:00|19899|19883|19624|19615|19900|19883|19377|19365|2243564
1323147600000|2011-12-06 05:00:00|19615|19568|19201|19186|19832|19829|19015|19012|2057067
1323234000000|2011-12-07 05:00:00|19127|19103|19541|19524|19672|19663|18915|18908|2425631
1323320400000|2011-12-08 05:00:00|19362|19351|19061|19047|19589|19578|19012|19008|1724491
1323406800000|2011-12-09 05:00:00|19168|19136|19311|19302|19395|19391|18846|18840|2184125
1323666000000|2011-12-12 05:00:00|19014|19001|18956|18951|19115|19102|18768|18763|1632017
1323752400000|2011-12-13 05:00:00|18874|18852|18051|18029|18969|18966|17858|17850|3121765
1323838800000|2011-12-14 05:00:00|17868|17858|18022|18012|18077|18071|17029|17025|3983054
1323925200000|2011-12-15 05:00:00|18230|18202|18136|18119|18480|18469|17960|17953|2435882
1324011600000|2011-12-16 05:00:00|18255|18240|18126|18114|18441|18435|18036|18031|1799152
1324270800000|2011-12-19 05:00:00|18225|18201|17954|17939|18317|18310|17902|17900|1703255
1324357200000|2011-12-20 05:00:00|18275|18260|18252|18247|18320|18312|18061|18054|1733420
1324443600000|2011-12-21 05:00:00|18215|18192|17445|17419|18350|18341|17252|17249|3277863
1324530000000|2011-12-22 05:00:00|17534|17507|17909|17895|17967|17961|17431|17421|2051683
1324616400000|2011-12-23 05:00:00|17969|17920|17736|17727|17969|17943|17570|17559|1445264
1324962000000|2011-12-27 05:00:00|17769|17743|17633|17624|17862|17855|17618|17616|1314022
1324962000000|2011-12-27 05:00:00|17769|17743|17633|17624|17862|17855|17618|17616|1314022
1325048400000|2011-12-28 05:00:00|17659|17641|17407|17380|17665|17656|17231|17228|1595679
1325134800000|2011-12-29 05:00:00|16977|16954|17389|17375|17455|17450|16699|16695|3145442
1325221200000|2011-12-30 05:00:00|17377|17370|17315|17307|17517|17513|17252|17247|1975688
1325566800000|2012-01-03 05:00:00|17632|17621|17905|17900|17948|17944|17569|17555|1983247
1325653200000|2012-01-04 05:00:00|17934|17911|17754|17743|18050|18043|17607|17606|1755127
1325739600000|2012-01-05 05:00:00|17634|17591|17771|17760|17825|17817|17415|17405|1518022
1325826000000|2012-01-06 05:00:00|17813|17800|18270|18261|18466|18460|17750|17745|2596233
1326085200000|2012-01-09 05:00:00|18288|18263|17862|17846|18437|18425|17706|17700|2025062
1326171600000|2012-01-10 05:00:00|18138|18102|17934|17920|18240|18222|17714|17710|1617265
1326258000000|2012-01-11 05:00:00|17973|17945|17893|17873|18077|18072|17826|17818|1334692
1326344400000|2012-01-12 05:00:00|17949|17930|17600|17590|17949|17947|17580|17575|1940027
1326430800000|2012-01-13 05:00:00|17619|17601|17858|17841|17883|17880|17360|17350|1797990
1326776400000|2012-01-17 05:00:00|18015|17956|18167|18158|18330|18324|17859|17850|2403642
1326862800000|2012-01-18 05:00:00|18200|18157|18949|18937|19026|19023|18116|18111|2653007
1326949200000|2012-01-19 05:00:00|19089|19062|19445|19435|19594|19588|19043|19039|2609193
1327035600000|2012-01-20 05:00:00|19099|19057|19095|19077|19295|19286|18905|18904|1920630
1327294800000|2012-01-23 05:00:00|19079|19078|18625|18607|19173|19151|18525|18521|1777197
1327381200000|2012-01-24 05:00:00|18496|18477|18706|18690|18839|18832|18394|18380|1792995
1327467600000|2012-01-25 05:00:00|18699|18686|18791|18776|18819|18813|18475|18461|1398035
1327554000000|2012-01-26 05:00:00|18940|18916|19344|19328|19485|19479|18882|18863|2227487
1327640400000|2012-01-27 05:00:00|19315|19301|19549|19537|19650|19639|19260|19231|1775993
1327899600000|2012-01-30 05:00:00|19455|19435|19218|19203|19455|19452|19018|19013|2050053
1327986000000|2012-01-31 05:00:00|19448|19431|19491|19460|19559|19544|18980|18970|3071891
1328072400000|2012-02-01 05:00:00|17387|17380|17947|17939|17995|17992|17201|17200|6269912
1328158800000|2012-02-02 05:00:00|17996|17985|18179|18165|18195|18190|17681|17680|3534365
1328245200000|2012-02-03 05:00:00|18283|18272|18787|18764|18787|18782|18194|18189|3098469
1328504400000|2012-02-06 05:00:00|18655|18626|18314|18309|18655|18626|18294|18292|2113938
1328590800000|2012-02-07 05:00:00|18275|18237|18423|18411|18494|18489|18211|18205|2009616
1328677200000|2012-02-08 05:00:00|18515|18511|18554|18542|18649|18642|18295|18291|2185345
1328763600000|2012-02-09 05:00:00|18464|18452|18504|18495|18569|18563|18178|18176|2494735
1328850000000|2012-02-10 05:00:00|18330|18303|18564|18552|18763|18759|18259|18252|2125070
1329109200000|2012-02-13 05:00:00|18717|18705|19161|19151|19250|19248|18575|18564|2319173
1329195600000|2012-02-14 05:00:00|19094|19067|19130|19124|19358|19351|18621|18610|2805714
1329282000000|2012-02-15 05:00:00|19129|19100|18461|18447|19130|19122|18333|18326|2748489
1329368400000|2012-02-16 05:00:00|17797|17774|17994|17989|18164|18160|17520|17514|3947969
1329454800000|2012-02-17 05:00:00|18026|18015|18255|18248|18341|18337|17942|17936|2590519
1329800400000|2012-02-21 05:00:00|18290|18275|18233|18215|18469|18456|18060|18056|2464003
1329886800000|2012-02-22 05:00:00|18199|18182|18063|18057|18299|18291|18031|18028|2036484
1329973200000|2012-02-23 05:00:00|17963|17921|17889|17880|18075|18073|17700|17696|1954514
1330059600000|2012-02-24 05:00:00|17968|17929|17918|17913|18074|18069|17842|17837|1378713
1330318800000|2012-02-27 05:00:00|17762|17750|17863|17853|17920|17914|17672|17650|1475951
1330405200000|2012-02-28 05:00:00|17900|17890|18384|18359|18429|18428|17811|17795|2184843
1330491600000|2012-02-29 05:00:00|18399|18385|17972|17946|18400|18389|17903|17901|2206655
1330578000000|2012-03-01 05:00:00|18030|18000|18022|17997|18049|18040|17670|17658|1908504
1330664400000|2012-03-02 05:00:00|17950|17925|17932|17920|18184|18181|17895|17890|1560685
1330923600000|2012-03-05 05:00:00|17899|17864|18026|18016|18182|18178|17827|17818|1718565
1331010000000|2012-03-06 05:00:00|17877|17853|18114|18097|18350|18340|17817|17804|2204155
1331096400000|2012-03-07 05:00:00|18270|18265|18383|18376|18550|18546|18248|18240|1923044
1331182800000|2012-03-08 05:00:00|18410|18400|18769|18757|18840|18835|18389|18380|1763440
1331269200000|2012-03-09 05:00:00|18679|18660|18429|18413|18720|18717|18347|18344|1640730
1331524800000|2012-03-12 04:00:00|18431|18410|18345|18324|18540|18523|18225|18220|1111736
1331611200000|2012-03-13 04:00:00|18397|18384|18465|18453|18486|18475|18084|18077|1842493
1331697600000|2012-03-14 04:00:00|18377|18370|18228|18221|18432|18419|18119|18113|1500992
1331784000000|2012-03-15 04:00:00|18230|18209|18452|18435|18452|18441|18046|18030|1633118
1331870400000|2012-03-16 04:00:00|18337|18321|18506|18495|18568|18562|18235|18234|1677295
1332129600000|2012-03-19 04:00:00|18345|18328|18559|18550|18668|18664|18303|18300|1552694
1332216000000|2012-03-20 04:00:00|18452|18431|19234|19233|19441|19439|18294|18287|3476379
1332302400000|2012-03-21 04:00:00|19229|19200|19175|19140|19428|19424|19134|19124|1697121
1332388800000|2012-03-22 04:00:00|19091|19026|19245|19226|19406|19400|19041|19026|1607739
1332475200000|2012-03-23 04:00:00|19200|19178|19518|19499|19620|19619|19181|19178|2221997
1332734400000|2012-03-26 04:00:00|19675|19643|20288|20287|20298|20294|19553|19550|7309125
1332820800000|2012-03-27 04:00:00|20380|20352|20589|20554|20985|20980|20290|20287|9263538
1332907200000|2012-03-28 04:00:00|20659|20617|20124|20115|20700|20699|20033|20030|5979441
1332993600000|2012-03-29 04:00:00|20164|20127|20476|20459|20534|20524|20067|20063|5518067
1333080000000|2012-03-30 04:00:00|20522|20501|20265|20250|20685|20680|20190|20187|4232233
1333339200000|2012-04-02 04:00:00|19849|19829|19824|19805|19993|19982|19701|19699|2470458
1333425600000|2012-04-03 04:00:00|19850|19823|19966|19958|20239|20235|19760|19751|1988656
1333512000000|2012-04-04 04:00:00|19698|19691|19401|19388|19771|19747|19237|19236|2288836
1333598400000|2012-04-05 04:00:00|19388|19356|19447|19431|19603|19598|19369|19356|1328767
1333944000000|2012-04-09 04:00:00|19200|19180|19195|19184|19422|19421|19061|19042|1280179
1334030400000|2012-04-10 04:00:00|19268|19250|18702|18696|19350|19347|18660|18653|1815353
1334116800000|2012-04-11 04:00:00|18966|18946|18807|18792|19197|19192|18680|18676|1835330
1334203200000|2012-04-12 04:00:00|18803|18800|19070|19057|19226|19220|18576|18561|1563788
1334289600000|2012-04-13 04:00:00|18994|18973|18850|18832|19000|18991|18629|18627|1290904
1334548800000|2012-04-16 04:00:00|18947|18913|18548|18531|18947|18915|18366|18365|1330871
1334635200000|2012-04-17 04:00:00|18725|18699|18847|18834|19005|19002|18699|18683|1159356
1334721600000|2012-04-18 04:00:00|18903|18900|19114|19102|19345|19342|18875|18868|1519276
1334808000000|2012-04-19 04:00:00|19275|19250|19117|19100|19455|19446|18978|18972|1491893
1334894400000|2012-04-20 04:00:00|19225|19200|18998|18993|19348|19333|18984|18980|1216859
1335153600000|2012-04-23 04:00:00|18896|18859|18846|18823|18899|18876|18552|18551|1292827
1335240000000|2012-04-24 04:00:00|18868|18835|19037|19021|19074|19063|18660|18651|1167401
1335326400000|2012-04-25 04:00:00|19181|19172|19453|19441|19480|19476|19181|19163|1373283
1335412800000|2012-04-26 04:00:00|19344|19330|19600|19592|19636|19629|19312|19302|2132507
1335499200000|2012-04-27 04:00:00|22424|22420|22704|22683|22869|22862|22026|22022|5841964
1335758400000|2012-04-30 04:00:00|22484|22426|23200|23185|23384|23383|22343|22307|3428149
1335844800000|2012-05-01 04:00:00|22996|22922|23004|23000|23300|23289|22845|22840|2062818
1335931200000|2012-05-02 04:00:00|22796|22755|23036|23032|23144|23140|22753|22730|1598479
1336017600000|2012-05-03 04:00:00|22993|22982|22954|22945|23254|23240|22809|22803|1557594
1336104000000|2012-05-04 04:00:00|22796|22770|22404|22391|22974|22965|22381|22374|1642748
1336363200000|2012-05-07 04:00:00|22280|22239|22519|22516|22689|22680|22250|22229|1309266
1336449600000|2012-05-08 04:00:00|22391|22314|22399|22384|22539|22532|21830|21820|1677939
1336536000000|2012-05-09 04:00:00|22078|22034|22321|22292|22580|22573|22018|22006|1390245
1336622400000|2012-05-10 04:00:00|22449|22406|22698|22657|22916|22907|22200|22195|1806096
1336708800000|2012-05-11 04:00:00|22599|22576|22775|22753|23070|23065|22598|22562|1599003
1336968000000|2012-05-14 04:00:00|22573|22558|22301|22284|22729|22710|22255|22250|2997151
1337054400000|2012-05-15 04:00:00|22652|22640|22451|22430|23061|23059|22302|22300|5401908
1337140800000|2012-05-16 04:00:00|22499|22491|22416|22394|22800|22797|22254|22250|5090599
1337227200000|2012-05-17 04:00:00|22503|22500|21844|21822|22600|22580|21817|21808|4357860
1337313600000|2012-05-18 04:00:00|21947|21930|21394|21361|21971|21962|21291|21281|4638157
1337572800000|2012-05-21 04:00:00|21437|21402|21835|21809|21998|21994|21287|21276|3398575
1337659200000|2012-05-22 04:00:00|21815|21782|21570|21537|21889|21880|21400|21393|3597651
1337745600000|2012-05-23 04:00:00|21444|21413|21729|21705|21755|21738|21125|21115|4109926
1337832000000|2012-05-24 04:00:00|21676|21638|21524|21522|21775|21749|21278|21269|3057454
1337918400000|2012-05-25 04:00:00|21499|21460|21292|21285|21598|21589|21224|21220|2105547
1338264000000|2012-05-29 04:00:00|21449|21431|21489|21473|21658|21648|21232|21229|2549606
1338350400000|2012-05-30 04:00:00|21252|21232|20923|20910|21300|21270|20780|20775|3835279
1338436800000|2012-05-31 04:00:00|20948|20927|21296|21283|21379|21377|20715|20711|4669997
1338523200000|2012-06-01 04:00:00|20887|20843|20831|20821|21130|21116|20735|20730|3714333
1338782400000|2012-06-04 04:00:00|20759|20739|21457|21436|21536|21531|20650|20630|4130392
1338868800000|2012-06-05 04:00:00|21394|21381|21319|21302|21686|21665|21130|21115|3416729
1338955200000|2012-06-06 04:00:00|21498|21451|21785|21766|21840|21834|21495|21450|2613324
1339041600000|2012-06-07 04:00:00|21965|21885|21886|21871|22150|22146|21816|21811|3324034
1339128000000|2012-06-08 04:00:00|21880|21850|21860|21834|21943|21933|21670|21666|2779888
1339387200000|2012-06-11 04:00:00|21717|21690|21658|21650|22087|22078|21525|21515|3553474
1339473600000|2012-06-12 04:00:00|21777|21701|21648|21620|21800|21796|21457|21452|2655598
1339560000000|2012-06-13 04:00:00|21569|21507|21480|21449|21738|21733|21352|21351|2235094
1339646400000|2012-06-14 04:00:00|21548|21503|21446|21430|21650|21649|21265|21260|2967441
1339732800000|2012-06-15 04:00:00|21537|21476|21839|21834|21934|21931|21454|21437|2896066
1339992000000|2012-06-18 04:00:00|21730|21714|22269|22264|22376|22373|21683|21672|3255067
1340078400000|2012-06-19 04:00:00|22335|22325|22408|22388|22524|22517|22177|22159|2590781
1340164800000|2012-06-20 04:00:00|22450|22424|22308|22294|22475|22469|22086|22072|2375784
1340251200000|2012-06-21 04:00:00|22386|22384|22074|22041|22604|22602|22053|22041|2737990
1340337600000|2012-06-22 04:00:00|22198|22155|22218|22210|22252|22250|21942|21935|2012438
1340596800000|2012-06-25 04:00:00|22046|22027|22010|22000|22163|22150|21802|21800|2279169
1340683200000|2012-06-26 04:00:00|22176|22149|22566|22544|22639|22637|22172|22149|3551610
1340769600000|2012-06-27 04:00:00|22540|22502|22571|22559|22750|22742|22331|22330|2704506
1340856000000|2012-06-28 04:00:00|22417|22357|22142|22130|22462|22461|21885|21875|2879725
1340942400000|2012-06-29 04:00:00|22490|22475|22845|22833|22845|22834|22381|22370|3389276
1341201600000|2012-07-02 04:00:00|22932|22922|22939|22905|22939|22932|22634|22633|992168
1341288000000|2012-07-03 04:00:00|22914|22902|22946|22917|22963|22953|22759|22757|1216473
1341460800000|2012-07-05 04:00:00|22895|22878|22712|22702|23050|23047|22658|22651|2402273
1341547200000|2012-07-06 04:00:00|22638|22625|22510|22496|22890|22878|22421|22417|2956428
1341806400000|2012-07-09 04:00:00|22500|22455|22509|22483|22605|22599|22351|22340|1869354
1341892800000|2012-07-10 04:00:00|22671|22622|21950|21945|22723|22699|21832|21828|2881635
1341979200000|2012-07-11 04:00:00|21896|21861|21838|21821|22175|22172|21535|21534|2595757
1342065600000|2012-07-12 04:00:00|21697|21661|21544|21536|21730|21713|21264|21259|2568297
1342152000000|2012-07-13 04:00:00|21600|21584|21854|21845|21932|21930|21403|21388|2171200
1342411200000|2012-07-16 04:00:00|21695|21661|21603|21590|21831|21828|21449|21444|1906038
1342497600000|2012-07-17 04:00:00|21745|21732|21699|21682|21794|21785|21400|21395|1912586
1342584000000|2012-07-18 04:00:00|21618|21602|21755|21744|21869|21864|21598|21566|2027650
1342670400000|2012-07-19 04:00:00|22100|22071|22616|22612|22750|22746|22070|22065|4847313
1342756800000|2012-07-20 04:00:00|22566|22559|22834|22824|22940|22938|22559|22531|3560654
1343016000000|2012-07-23 04:00:00|22476|22460|22605|22589|22656|22654|22165|22151|5355767
1343102400000|2012-07-24 04:00:00|22638|22601|22305|22302|22662|22638|22130|22123|4841745
1343188800000|2012-07-25 04:00:00|22212|22171|21709|21698|22250|22245|21594|21591|3372851
1343275200000|2012-07-26 04:00:00|22019|21976|21495|21495|22145|22143|21495|21495|4578925
1343361600000|2012-07-27 04:00:00|22498|22474|23754|23735|23834|23827|22462|22450|10890105
1343620800000|2012-07-30 04:00:00|23700|23691|23631|23609|24074|24066|23411|23407|3589146
1343707200000|2012-07-31 04:00:00|23499|23496|23329|23318|23644|23624|23163|23161|3217860
1343793600000|2012-08-01 04:00:00|23450|23414|23216|23199|23450|23418|23079|23060|2435361
1343880000000|2012-08-02 04:00:00|23069|23042|23083|23075|23435|23427|22871|22866|2948625
1344225600000|2012-08-06 04:00:00|23573|23552|23403|23383|23575|23559|23388|23380|1790838
1344312000000|2012-08-07 04:00:00|23447|23409|23658|23649|23800|23799|23339|23314|1981833
1344398400000|2012-08-08 04:00:00|23550|23501|23447|23435|23645|23641|23366|23359|1477183
1344484800000|2012-08-09 04:00:00|23400|23393|23413|23400|23600|23598|23352|23350|1459085
1344571200000|2012-08-10 04:00:00|23326|23300|23276|23271|23485|23469|23145|23141|1819253
1344830400000|2012-08-13 04:00:00|23279|23208|23249|23229|23440|23422|23105|23100|1947861
1344916800000|2012-08-14 04:00:00|23479|23454|23336|23318|23674|23666|23267|23262|2658276
1345003200000|2012-08-15 04:00:00|23286|23225|23759|23737|23814|23812|23246|23225|3167325
1345089600000|2012-08-16 04:00:00|23766|23762|24159|24150|24284|24281|23631|23620|4181714
1345176000000|2012-08-17 04:00:00|24092|24048|24117|24098|24338|24334|24047|24043|2639149
1345435200000|2012-08-20 04:00:00|24146|24134|24036|24033|24146|24136|23820|23818|1816367
1345521600000|2012-08-21 04:00:00|24149|24088|23982|23954|24385|24380|23857|23855|2446600
1345608000000|2012-08-22 04:00:00|23942|23902|24331|24308|24490|24479|23885|23877|2406909
1345694400000|2012-08-23 04:00:00|24222|24197|24110|24110|24348|24339|23911|23902|2345789
1345780800000|2012-08-24 04:00:00|24170|24138|24578|24559|24688|24684|24169|24138|3615116
1346040000000|2012-08-27 04:00:00|24584|24566|24397|24383|24750|24740|24315|24310|2802533
1346126400000|2012-08-28 04:00:00|24440|24417|24620|24611|24678|24676|24330|24300|2659622
1346212800000|2012-08-29 04:00:00|24675|24640|24721|24719|24763|24756|24470|24459|1619632
1346299200000|2012-08-30 04:00:00|24705|24695|24622|24619|25000|24999|24529|24525|3487967
1346385600000|2012-08-31 04:00:00|24810|24790|24843|24808|24946|24938|24558|24550|3086295
1346731200000|2012-09-04 04:00:00|24850|24838|24791|24775|25100|25096|24469|24463|3743635
1346817600000|2012-09-05 04:00:00|24765|24736|24628|24609|24861|24858|24535|24530|2561236
1346904000000|2012-09-06 04:00:00|24819|24800|25156|25126|25270|25267|24730|24720|5166253
1346990400000|2012-09-07 04:00:00|25371|25352|25915|25901|25939|25935|25361|25350|4787005
1347249600000|2012-09-10 04:00:00|25908|25874|25717|25715|26000|25990|25686|25678|2468800
1347336000000|2012-09-11 04:00:00|25750|25727|25584|25559|25764|25760|25429|25424|2424438
1347422400000|2012-09-12 04:00:00|25666|25650|25572|25558|25779|25777|25354|25346|2198751
1347508800000|2012-09-13 04:00:00|25495|25476|26041|26017|26200|26197|25395|25380|3402527
1347595200000|2012-09-14 04:00:00|26144|26143|26136|26122|26411|26408|25982|25976|3556947
1347854400000|2012-09-17 04:00:00|26095|26073|25826|25795|26122|26115|25704|25700|2168515
1347940800000|2012-09-18 04:00:00|25855|25835|25885|25864|26050|26046|25726|25700|2119838
1348027200000|2012-09-19 04:00:00|25945|25922|26176|26164|26284|26280|25857|25851|2544834
1348113600000|2012-09-20 04:00:00|26006|26005|26075|26071|26087|26081|25801|25800|2838356
1348200000000|2012-09-21 04:00:00|26175|26163|25761|25747|26190|26172|25675|25673|4432569
1348459200000|2012-09-24 04:00:00|25518|25500|25490|25461|25560|25555|25304|25300|2556011
1348545600000|2012-09-25 04:00:00|25640|25600|25247|25238|25895|25891|25150|25148|3792835
1348632000000|2012-09-26 04:00:00|25269|25235|24980|24965|25461|25450|24827|24823|2788178
1348718400000|2012-09-27 04:00:00|25080|25053|25675|25667|25741|25739|25070|25052|3216557
1348804800000|2012-09-28 04:00:00|25614|25590|25449|25425|25700|25679|25323|25319|2259649
1349064000000|2012-10-01 04:00:00|25562|25533|25207|25188|25616|25614|25052|25046|2412177
1349150400000|2012-10-02 04:00:00|25315|25300|25067|25049|25315|25300|24906|24903|2090125
1349236800000|2012-10-03 04:00:00|25198|25119|25595|25583|25610|25607|24979|24953|2608711
1349323200000|2012-10-04 04:00:00|25606|25587|26060|26044|26152|26148|25600|25574|2618595
1349409600000|2012-10-05 04:00:00|26125|26112|25862|25837|26200|26174|25751|25743|2696810
1349668800000|2012-10-08 04:00:00|25798|25766|25927|25900|25985|25975|25566|25556|1704871
1349755200000|2012-10-09 04:00:00|25933|25906|25106|25084|25933|25906|25081|25072|3332474
1349841600000|2012-10-10 04:00:00|25189|25175|24501|24491|25248|25238|24405|24401|3820206
1349928000000|2012-10-11 04:00:00|24825|24763|24434|24422|24930|24919|24194|24189|3247300
1350014400000|2012-10-12 04:00:00|24328|24312|24227|24223|24546|24533|24194|24190|2171834
1350273600000|2012-10-15 04:00:00|24312|24275|24429|24416|24479|24474|23855|23851|2870606
1350360000000|2012-10-16 04:00:00|24490|24460|24400|24389|24577|24572|24209|24203|2091373
1350446400000|2012-10-17 04:00:00|24360|24333|24758|24737|24880|24874|24342|24331|3104545
1350532800000|2012-10-18 04:00:00|24778|24765|24504|24488|25095|25088|24276|24270|5119114
1350619200000|2012-10-19 04:00:00|24519|24501|23997|23985|24684|24680|23899|23892|3793023
1350878400000|2012-10-22 04:00:00|23875|23873|23379|23330|23895|23873|23235|23231|4391227
1350964800000|2012-10-23 04:00:00|23128|23100|23421|23414|23650|23643|23014|23001|4284584
1351051200000|2012-10-24 04:00:00|23594|23565|22852|22837|23594|23571|22800|22792|3458102
1351137600000|2012-10-25 04:00:00|23080|23069|22292|22292|23080|23069|22292|22292|3453564
1351224000000|2012-10-26 04:00:00|22866|22855|23826|23824|23873|23867|22674|22666|10524653
1351656000000|2012-10-31 04:00:00|23649|23627|23301|23223|23870|23856|23051|23050|4627333
1351742400000|2012-11-01 04:00:00|23413|23402|23222|23209|23455|23450|23139|23132|3601463
1351828800000|2012-11-02 04:00:00|23396|23352|23219|23210|23748|23738|23212|23210|3238148
1352091600000|2012-11-05 05:00:00|23233|23193|23439|23430|23488|23482|23024|23010|1702430
1352178000000|2012-11-06 05:00:00|23546|23503|23766|23754|23776|23770|23460|23446|2541673
1352264400000|2012-11-07 05:00:00|23543|23520|23189|23178|23543|23527|22945|22940|3491494
1352350800000|2012-11-08 05:00:00|23269|23217|22756|22733|23370|23328|22717|22705|2878443
1352437200000|2012-11-09 05:00:00|22628|22616|22635|22631|23097|23087|22464|22460|2883435
1352696400000|2012-11-12 05:00:00|22700|22650|22653|22647|22927|22899|22548|22541|2034058
1352782800000|2012-11-13 05:00:00|22530|22505|22675|22654|22790|22785|22478|22470|2460447
1352869200000|2012-11-14 05:00:00|22650|22623|22319|22292|22742|22728|22254|22250|2692793
1352955600000|2012-11-15 05:00:00|22250|22227|22064|22045|22520|22516|21824|21816|3200812
1353042000000|2012-11-16 05:00:00|22134|22107|22524|22517|22626|22621|21903|21862|3687559
1353301200000|2012-11-19 05:00:00|22856|22824|22979|22957|23257|23250|22750|22744|3128386
1353387600000|2012-11-20 05:00:00|23031|23016|23384|23370|23388|23381|22970|22938|2577941
1353474000000|2012-11-21 05:00:00|23400|23382|23824|23797|23867|23862|23276|23274|2728072
1353646800000|2012-11-23 05:00:00|23986|23932|23988|23970|24000|23998|23650|23646|1717491
1353906000000|2012-11-26 05:00:00|24044|24026|24380|24362|24432|24430|23801|23800|3770150
1353992400000|2012-11-27 05:00:00|24332|24319|24345|24337|24567|24559|24160|24154|2912696
1354078800000|2012-11-28 05:00:00|24250|24228|24718|24695|24725|24719|24161|24150|2482132
1354165200000|2012-11-29 05:00:00|24804|24752|25151|25127|25248|25247|24804|24752|5055049
1354251600000|2012-11-30 05:00:00|25070|25043|25192|25175|25267|25262|24835|24827|3319936
1354510800000|2012-12-03 05:00:00|25296|25267|25043|25024|25419|25411|25011|25008|2687129
1354597200000|2012-12-04 05:00:00|25028|24988|25254|25238|25300|25298|24867|24863|2937848
1354683600000|2012-12-05 05:00:00|25246|25205|25397|25391|25555|25552|25048|25038|2670500
1354770000000|2012-12-06 05:00:00|25301|25251|25352|25324|25518|25502|25165|25151|3270451
1354856400000|2012-12-07 05:00:00|25449|25410|25335|25314|25521|25514|25211|25201|2040096
1355115600000|2012-12-10 05:00:00|25315|25301|24783|24763|25480|25476|24733|24730|3234086
1355202000000|2012-12-11 05:00:00|24847|24830|25078|25060|25348|25327|24680|24663|3901851
1355288400000|2012-12-12 05:00:00|25146|25103|25187|25177|25436|25433|25012|25004|2552073
1355374800000|2012-12-13 05:00:00|25140|25105|25136|25125|25455|25447|25005|25002|2408313
1355461200000|2012-12-14 05:00:00|25063|25007|24934|24911|25190|25188|24783|24778|2296246
1355720400000|2012-12-17 05:00:00|24951|24927|25407|25396|25407|25399|24950|24927|2155826
1355806800000|2012-12-18 05:00:00|25492|25459|26050|26040|26312|26302|25492|25459|4595282
1355893200000|2012-12-19 05:00:00|26168|26130|25812|25792|26170|26154|25779|25766|1957451
1355979600000|2012-12-20 05:00:00|25850|25805|26150|26146|26244|26241|25658|25653|2418115
1356066000000|2012-12-21 05:00:00|25786|25712|25709|25687|25838|25832|25601|25580|3009527
1356325200000|2012-12-24 05:00:00|25754|25705|25862|25805|25950|25947|25700|25695|938778
1356498000000|2012-12-26 05:00:00|25658|25633|24888|24857|25741|25726|24805|24804|3823141
1356584400000|2012-12-27 05:00:00|24833|24803|24831|24825|24935|24934|24298|24286|3474717
1356670800000|2012-12-28 05:00:00|24590|24578|24523|24505|24747|24744|24508|24505|1723224
1356930000000|2012-12-31 05:00:00|24376|24350|25130|25100|25241|25229|24281|24268|3097945
1357102800000|2013-01-02 05:00:00|25665|25646|25780|25725|25810|25793|25327|25325|3088564
1357189200000|2013-01-03 05:00:00|25750|25713|25848|25846|26088|26085|25638|25627|2436447
1357275600000|2013-01-04 05:00:00|25798|25776|25926|25903|25980|25973|25687|25660|1724322
1357534800000|2013-01-07 05:00:00|26300|26274|26844|26842|26973|26972|26274|26267|4606154
1357621200000|2013-01-08 05:00:00|26738|26702|26638|26632|26900|26895|26366|26355|2849142
1357707600000|2013-01-09 05:00:00|26823|26802|26643|26628|26950|26949|26543|26540|2163680
1357794000000|2013-01-10 05:00:00|26868|26815|26538|26528|26877|26859|26235|26230|2568654
1357880400000|2013-01-11 05:00:00|26507|26490|26799|26781|26845|26840|26427|26401|2213639
1358139600000|2013-01-14 05:00:00|26801|26795|27278|27253|27427|27424|26765|26728|4157605
1358226000000|2013-01-15 05:00:00|27098|27057|27202|27176|27273|27267|26943|26928|2193972
1358312400000|2013-01-16 05:00:00|27058|27028|26893|26880|27130|27119|26790|26782|1912282
1358398800000|2013-01-17 05:00:00|27146|27131|27055|27048|27198|27188|26934|26920|1791907
1358485200000|2013-01-18 05:00:00|27100|27076|27212|27204|27450|27443|26965|26960|2478542
1358830800000|2013-01-22 05:00:00|27167|27166|27024|27007|27212|27209|26923|26920|1964730
1358917200000|2013-01-23 05:00:00|27068|27052|26812|26811|27109|27090|26675|26660|2313969
1359003600000|2013-01-24 05:00:00|27000|26944|27369|27339|27665|27664|26999|26944|3281537
1359090000000|2013-01-25 05:00:00|27525|27499|28405|28390|28475|28466|27450|27440|4820210
1359349200000|2013-01-28 05:00:00|28398|28383|27639|27620|28448|28446|27451|27433|4089710
1359435600000|2013-01-29 05:00:00|27546|27519|26000|25960|27546|27540|26000|25960|5607516
1359522000000|2013-01-30 05:00:00|28301|28285|27287|27275|28420|28419|26733|26702|12297306
1359608400000|2013-01-31 05:00:00|27142|27088|26567|26535|27594|27583|26375|26363|6464392
1359694800000|2013-02-01 05:00:00|26855|26843|26503|26484|26874|26855|26290|26280|5866146
1359954000000|2013-02-04 05:00:00|26300|26275|26013|25988|26475|26447|25910|25907|3578525
1360040400000|2013-02-05 05:00:00|26227|26208|26691|26665|26803|26799|26170|26140|3905889
1360126800000|2013-02-06 05:00:00|26540|26513|26225|26212|26690|26683|26116|26106|2669562
1360213200000|2013-02-07 05:00:00|26398|26335|26029|26017|26398|26336|25525|25511|3874401
1360299600000|2013-02-08 05:00:00|26175|26151|26200|26179|26525|26517|26058|26052|3777397
1360558800000|2013-02-11 05:00:00|26324|26282|25730|25712|26324|26301|25666|25660|3305698
1360645200000|2013-02-12 05:00:00|25963|25904|25876|25861|26017|26014|25708|25700|2752429
1360731600000|2013-02-13 05:00:00|26163|26140|26967|26941|26997|26995|26043|26030|5122752
1360818000000|2013-02-14 05:00:00|26779|26741|26934|26923|27071|27062|26547|26540|3002846
1360904400000|2013-02-15 05:00:00|26800|26771|26519|26511|26900|26890|26315|26310|3536832
1361250000000|2013-02-19 05:00:00|26592|26550|26975|26965|27013|27011|26456|26450|2747422
1361336400000|2013-02-20 05:00:00|27089|27031|26642|26636|27434|27428|26642|26636|3426377
1361422800000|2013-02-21 05:00:00|26538|26506|26609|26565|26948|26932|26331|26325|3552546
1361509200000|2013-02-22 05:00:00|26700|26651|26555|26536|26740|26686|26174|26161|3005272
1361768400000|2013-02-25 05:00:00|26711|26680|25995|25971|26871|26850|25971|25965|2929649
1361854800000|2013-02-26 05:00:00|26090|26083|25963|25923|26204|26198|25581|25575|3247358
1361941200000|2013-02-27 05:00:00|25949|25936|26355|26323|26585|26579|25689|25678|2804964
1362027600000|2013-02-28 05:00:00|26181|26181|26431|26412|26700|26695|26064|26062|2391991
1362114000000|2013-03-01 05:00:00|26400|26324|26572|26566|26660|26656|26108|26101|2839742
1362373200000|2013-03-04 05:00:00|26554|26545|27332|27292|27334|27327|26445|26400|3251703
1362459600000|2013-03-05 05:00:00|27449|27431|27573|27555|27668|27660|27001|27000|3530734
1362546000000|2013-03-06 05:00:00|27620|27601|27381|27362|27650|27631|27185|27180|1941152
1362632400000|2013-03-07 05:00:00|27439|27403|27407|27383|27480|27479|27193|27185|1854226
1362718800000|2013-03-08 05:00:00|27500|27483|27424|27392|27544|27533|27151|27150|1805177
1362974400000|2013-03-11 04:00:00|27350|27339|27132|27115|27400|27389|27042|27038|1821243
1363060800000|2013-03-12 04:00:00|27120|27090|27419|27400|27740|27730|27064|27036|3124592
1363147200000|2013-03-13 04:00:00|27570|27525|27509|27485|27650|27635|27268|27258|1774995
1363233600000|2013-03-14 04:00:00|26975|26952|26571|26553|27000|26977|26361|26353|5005183
1363320000000|2013-03-15 04:00:00|26572|26555|26198|26174|26726|26725|26010|26005|3407779
1363579200000|2013-03-18 04:00:00|25974|25927|25789|25767|26149|26132|25714|25711|2561991
1363665600000|2013-03-19 04:00:00|25880|25840|25645|25629|25952|25932|25282|25262|3617002
1363752000000|2013-03-20 04:00:00|25797|25777|25727|25711|25976|25959|25460|25447|2634637
1363838400000|2013-03-21 04:00:00|25641|25608|25343|25332|25700|25687|25273|25265|2640838
1363924800000|2013-03-22 04:00:00|25443|25410|25782|25764|25782|25774|25208|25204|2814876
1364184000000|2013-03-25 04:00:00|25900|25860|25615|25597|25944|25936|25453|25450|2379977
1364270400000|2013-03-26 04:00:00|25696|25670|26039|26023|26148|26140|25628|25626|2333936
1364356800000|2013-03-27 04:00:00|25879|25850|26566|26555|26595|26588|25798|25780|2792131
1364443200000|2013-03-28 04:00:00|26613|26589|26657|26646|26739|26736|26414|26400|2263364
1364788800000|2013-04-01 04:00:00|26700|26673|26168|26147|26745|26726|26103|26100|2414501
1364875200000|2013-04-02 04:00:00|26290|26240|26346|26325|26590|26588|26060|26053|2530131
1364961600000|2013-04-03 04:00:00|26238|26190|25903|25889|26376|26367|25779|25775|2329219
1365048000000|2013-04-04 04:00:00|25900|25878|25925|25907|26041|26027|25632|25610|1775969
1365134400000|2013-04-05 04:00:00|25596|25560|25548|25531|25623|25614|25370|25356|2469120
1365393600000|2013-04-08 04:00:00|25609|25592|25902|25890|25970|25963|25574|25562|2197470
1365480000000|2013-04-09 04:00:00|25900|25872|26136|26110|26265|26259|25701|25700|2026445
1365566400000|2013-04-10 04:00:00|26130|26109|26494|26473|26600|26595|25934|25931|2228698
1365652800000|2013-04-11 04:00:00|26507|26480|26991|26982|27098|27095|26500|26480|2921496
1365739200000|2013-04-12 04:00:00|27026|26900|27292|27286|27326|27324|26712|26701|2665418
1365998400000|2013-04-15 04:00:00|27170|27127|26806|26756|27512|27506|26715|26705|3143160
1366084800000|2013-04-16 04:00:00|26960|26926|27231|27216|27280|27276|26808|26805|1990851
1366171200000|2013-04-17 04:00:00|27095|27075|26743|26725|27095|27075|26430|26425|2999789
1366257600000|2013-04-18 04:00:00|26699|26677|25949|25932|26699|26690|25667|25657|3005654
1366344000000|2013-04-19 04:00:00|25844|25816|26032|26020|26288|26286|25756|25750|2188291
1366603200000|2013-04-22 04:00:00|25950|25922|26355|26340|26465|26460|25819|25800|2004430
1366689600000|2013-04-23 04:00:00|26499|26480|26897|26884|26991|26982|26488|26480|2197579
1366776000000|2013-04-24 04:00:00|26994|26950|26896|26877|27149|27140|26681|26680|1675365
1366862400000|2013-04-25 04:00:00|27176|27152|27400|27331|27585|27575|27058|27032|3790400
1366948800000|2013-04-26 04:00:00|26998|26989|25495|25478|27202|27198|25294|25280|13567125
1367208000000|2013-04-29 04:00:00|25496|25490|24978|24958|25698|25662|24918|24915|6806797
1367294400000|2013-04-30 04:00:00|24969|24938|25380|25359|25468|25466|24875|24853|4049560
1367380800000|2013-05-01 04:00:00|25395|25383|24828|24823|25420|25397|24578|24575|4245868
1367467200000|2013-05-02 04:00:00|24912|24883|25257|25242|25295|25283|24578|24576|3830967
1367553600000|2013-05-03 04:00:00|25600|25563|25808|25787|25925|25923|25480|25460|3338506
1367812800000|2013-05-06 04:00:00|25847|25803|25574|25560|25961|25939|25348|25340|2285929
1367899200000|2013-05-07 04:00:00|25640|25600|25788|25771|25974|25970|25300|25291|3043537
1367985600000|2013-05-08 04:00:00|25700|25687|25877|25860|26030|26029|25540|25532|2542627
1368072000000|2013-05-09 04:00:00|25926|25877|26019|26009|26355|26343|25694|25688|2686881
1368158400000|2013-05-10 04:00:00|26089|26065|26366|26344|26366|26360|26036|26005|3089943
1368417600000|2013-05-13 04:00:00|26300|26261|26471|26449|26589|26585|26205|26200|2083570
1368504000000|2013-05-14 04:00:00|26458|26402|26843|26822|26940|26931|26449|26402|2632865
1368590400000|2013-05-15 04:00:00|26748|26700|26666|26636|26910|26896|26464|26456|2509801
1368676800000|2013-05-16 04:00:00|26600|26532|26414|26397|26858|26840|26391|26385|1547448
1368763200000|2013-05-17 04:00:00|26600|26566|26998|26961|26999|26990|26505|26500|2181380
1369022400000|2013-05-20 04:00:00|26940|26878|26801|26760|27184|27169|26654|26650|2139818
1369108800000|2013-05-21 04:00:00|26900|26876|26899|26885|27078|27070|26771|26763|1661070
1369195200000|2013-05-22 04:00:00|26764|26730|26309|26287|26764|26734|26084|26080|3174117
1369281600000|2013-05-23 04:00:00|26042|26009|26201|26183|26323|26315|25960|25959|1872141
1369368000000|2013-05-24 04:00:00|26000|25982|26183|26165|26197|26192|25835|25830|1643682
1369713600000|2013-05-28 04:00:00|26672|26656|26745|26727|27110|27109|26651|26650|3296668
1369800000000|2013-05-29 04:00:00|26588|26535|26557|26548|26828|26814|26490|26475|1789779
1369886400000|2013-05-30 04:00:00|26599|26559|26686|26682|26869|26855|26580|26559|1570613
1369972800000|2013-05-31 04:00:00|26600|26566|26920|26900|27192|27188|26594|26566|3014785
1370232000000|2013-06-03 04:00:00|26900|26883|26688|26680|26918|26911|26295|26283|2364207
1370318400000|2013-06-04 04:00:00|26700|26641|26578|26560|26890|26882|26305|26301|2005722
1370404800000|2013-06-05 04:00:00|26600|26572|26731|26713|27175|27162|26517|26502|3455218
1370491200000|2013-06-06 04:00:00|26776|26726|26800|26782|27050|27049|26422|26418|2385805
1370577600000|2013-06-07 04:00:00|26987|26932|27687|27681|28010|28000|26966|26932|4442829
1370836800000|2013-06-10 04:00:00|27687|27668|28118|28104|28250|28246|27528|27524|2923146
1370923200000|2013-06-11 04:00:00|27602|27601|27497|27478|27850|27845|27435|27422|2899694
1371009600000|2013-06-12 04:00:00|27679|27650|27176|27141|27679|27668|27046|27044|2170507
1371096000000|2013-06-13 04:00:00|27157|27110|27594|27577|27680|27678|27062|27029|2575282
1371182400000|2013-06-14 04:00:00|27546|27500|27402|27394|27707|27700|27350|27344|2082638
1371441600000|2013-06-17 04:00:00|27627|27566|27823|27804|28025|28015|27602|27566|2808970
1371528000000|2013-06-18 04:00:00|27912|27868|28187|28175|28292|28289|27823|27809|2020351
1371614400000|2013-06-19 04:00:00|28154|28111|27823|27806|28343|28332|27792|27782|2721103
1371700800000|2013-06-20 04:00:00|27538|27515|27356|27354|27867|27851|27249|27236|2861251
1371787200000|2013-06-21 04:00:00|27489|27443|27326|27320|27586|27551|26988|26975|2841726
1372046400000|2013-06-24 04:00:00|27150|27100|27061|27050|27325|27302|26506|26500|3742224
1372132800000|2013-06-25 04:00:00|27279|27231|27213|27195|27347|27341|26904|26900|2378726
1372219200000|2013-06-26 04:00:00|27379|27350|27767|27754|27798|27786|27368|27350|2925754
1372305600000|2013-06-27 04:00:00|27887|27842|27761|27749|28020|28015|27465|27453|2459887
1372392000000|2013-06-28 04:00:00|27689|27636|27793|27764|27983|27979|27660|27636|2906128
1372651200000|2013-07-01 04:00:00|27922|27886|28209|28202|28330|28323|27721|27715|2674664
1372737600000|2013-07-02 04:00:00|28150|28100|28378|28362|28658|28652|28065|28044|3105979
1372824000000|2013-07-03 04:00:00|28260|28219|28459|28386|28540|28537|28232|28214|1323339
1372996800000|2013-07-05 04:00:00|28550|28500|28600|28589|28639|28626|28214|28202|1891528
1373256000000|2013-07-08 04:00:00|28650|28620|29081|29074|29170|29160|28621|28605|2871784
1373342400000|2013-07-09 04:00:00|29149|29100|29171|29149|29258|29254|28803|28801|2566304
1373428800000|2013-07-10 04:00:00|29150|29127|29250|29215|29340|29325|28944|28935|1732625
1373515200000|2013-07-11 04:00:00|29497|29469|29970|29961|30069|30057|29212|29210|3811317
1373601600000|2013-07-12 04:00:00|29885|29850|30758|30741|30758|30754|29869|29850|4143175
1373860800000|2013-07-15 04:00:00|30735|30705|30669|30648|30799|30791|30441|30433|2150559
1373947200000|2013-07-16 04:00:00|30709|30651|30699|30685|30946|30938|30566|30551|2548052
1374033600000|2013-07-17 04:00:00|30740|30717|30870|30867|30883|30879|30570|30566|1936093
1374120000000|2013-07-18 04:00:00|30639|30601|30432|30409|30639|30606|30194|30187|2925367
1374206400000|2013-07-19 04:00:00|30411|30305|30530|30528|30582|30570|30200|30191|2490498
1374465600000|2013-07-22 04:00:00|30818|30776|30367|30343|30900|30880|30202|30200|2173922
1374552000000|2013-07-23 04:00:00|30321|30301|30105|30104|30519|30500|30062|30054|1917569
1374638400000|2013-07-24 04:00:00|30329|30287|29900|29880|30387|30380|29810|29803|1909295
1374724800000|2013-07-25 04:00:00|29948|29922|30424|30317|30450|30449|29677|29675|3707574
1374811200000|2013-07-26 04:00:00|30000|29982|31222|31201|31363|31354|29562|29552|8581275
1375070400000|2013-07-29 04:00:00|31133|31107|30631|30610|31300|31255|30591|30586|3129502
1375156800000|2013-07-30 04:00:00|30771|30769|30250|30241|30800|30796|30160|30157|2905208
1375243200000|2013-07-31 04:00:00|30371|30337|30141|30121|30515|30490|30101|30100|1795732
1375329600000|2013-08-01 04:00:00|30329|30324|30576|30545|30623|30620|29894|29890|2880248
1375416000000|2013-08-02 04:00:00|30480|30423|30334|30328|30533|30532|30161|30150|1997285
1375675200000|2013-08-05 04:00:00|30362|30300|30123|30077|30362|30320|29844|29827|2151303
1375761600000|2013-08-06 04:00:00|30100|30000|30077|30066|30139|30129|29759|29752|1762965
1375848000000|2013-08-07 04:00:00|30000|29950|29691|29680|30100|30086|29619|29615|1886232
1375934400000|2013-08-08 04:00:00|29843|29765|29583|29565|29843|29806|29265|29250|2244620
1376020800000|2013-08-09 04:00:00|29574|29507|29743|29723|29934|29925|29457|29429|1909541
1376280000000|2013-08-12 04:00:00|29596|29550|29672|29666|29910|29900|29536|29525|1292110
1376366400000|2013-08-13 04:00:00|29637|29600|29406|29390|29637|29606|29070|29066|2299660
1376452800000|2013-08-14 04:00:00|29500|29408|29159|29132|29500|29422|29056|29052|1370698
1376539200000|2013-08-15 04:00:00|28929|28875|28652|28637|28929|28897|28521|28515|2171223
1376625600000|2013-08-16 04:00:00|28710|28665|28486|28456|28833|28814|28460|28445|2096554
1376884800000|2013-08-19 04:00:00|28518|28501|28562|28550|28956|28955|28362|28332|2359970
1376971200000|2013-08-20 04:00:00|28600|28574|28729|28706|28954|28949|28597|28566|1492445
1377057600000|2013-08-21 04:00:00|28574|28515|28490|28459|28850|28842|28383|28376|1730443
1377144000000|2013-08-22 04:00:00|28550|28511|28949|28945|28975|28972|28550|28509|1112939
1377230400000|2013-08-23 04:00:00|29075|29023|29010|28988|29154|29149|28794|28790|1792555
1377489600000|2013-08-26 04:00:00|29105|29040|28620|28600|29105|29041|28569|28562|1673744
1377576000000|2013-08-27 04:00:00|28394|28368|28097|28084|28528|28524|27981|27973|2367912
1377662400000|2013-08-28 04:00:00|28041|28005|28171|28152|28300|28297|27959|27932|1273416
1377748800000|2013-08-29 04:00:00|28145|28115|28424|28396|28600|28587|28020|28000|1482680
1377835200000|2013-08-30 04:00:00|28488|28400|28099|28080|28488|28441|28007|28001|1395007
1378180800000|2013-09-03 04:00:00|28475|28446|28895|28877|29141|29124|28448|28419|2831388
1378267200000|2013-09-04 04:00:00|28945|28890|29364|29345|29524|29510|28765|28745|2290778
1378353600000|2013-09-05 04:00:00|29445|29351|29413|29397|29700|29694|29275|29268|1728252
1378440000000|2013-09-06 04:00:00|29550|29500|29596|29574|29890|29886|29080|29078|2190501
1378699200000|2013-09-09 04:00:00|29725|29700|29971|29957|29997|29996|29670|29650|1467011
1378785600000|2013-09-10 04:00:00|30100|30050|30039|30017|30100|30072|29735|29722|1574071
1378872000000|2013-09-11 04:00:00|29917|29870|29969|29953|30187|30164|29794|29784|1657106
1378958400000|2013-09-12 04:00:00|29995|29935|29896|29881|30200|30192|29772|29760|1482875
1379044800000|2013-09-13 04:00:00|30022|29896|29792|29774|30022|29957|29625|29620|1234581
1379304000000|2013-09-16 04:00:00|30012|29970|29606|29587|30100|30081|29536|29526|1720834
1379390400000|2013-09-17 04:00:00|29800|29732|30438|30417|30469|30461|29622|29600|2240250
1379476800000|2013-09-18 04:00:00|30417|30395|31226|31202|31274|31268|30294|30288|2891451
1379563200000|2013-09-19 04:00:00|31356|31289|31222|31206|31454|31430|31117|31102|2135070
1379649600000|2013-09-20 04:00:00|31265|31250|31639|31621|32059|32044|31250|31240|3791426
1379908800000|2013-09-23 04:00:00|31449|31404|31170|31144|31590|31558|30877|30871|1820100
1379995200000|2013-09-24 04:00:00|31270|31200|31421|31396|31809|31796|31131|31125|1892981
1380081600000|2013-09-25 04:00:00|31500|31450|31284|31264|31675|31666|31094|31073|1847552
1380168000000|2013-09-26 04:00:00|31400|31326|31833|31753|31937|31930|31387|31326|1843113
1380254400000|2013-09-27 04:00:00|31721|31675|31617|31565|31721|31685|31339|31334|1552675
1380513600000|2013-09-30 04:00:00|31347|31300|31296|31263|31531|31503|31124|31100|1434506
1380600000000|2013-10-01 04:00:00|31415|31380|32098|32074|32098|32094|31414|31370|2206311
1380686400000|2013-10-02 04:00:00|31862|31801|32070|32050|32173|32150|31765|31750|2005547
1380772800000|2013-10-03 04:00:00|32032|32002|31460|31451|32299|32264|31312|31302|2583559
1380859200000|2013-10-04 04:00:00|31600|31539|31904|31877|31907|31892|31280|31262|1724334
1381118400000|2013-10-07 04:00:00|31535|31514|31018|30970|31553|31515|30981|30970|1998654
1381204800000|2013-10-08 04:00:00|31151|31126|30324|30306|31157|31128|30051|30026|3089655
1381291200000|2013-10-09 04:00:00|30350|30330|29834|29814|30350|30333|29657|29650|3160343
1381377600000|2013-10-10 04:00:00|30491|30432|30551|30525|30671|30652|30265|30258|2427033
1381464000000|2013-10-11 04:00:00|30474|30456|31087|31069|31096|31090|30401|30384|2009783
1381723200000|2013-10-14 04:00:00|30900|30845|31076|31056|31169|31162|30704|30700|1710477
1381809600000|2013-10-15 04:00:00|30991|30959|30640|30607|31091|31050|30536|30524|2173592
1381896000000|2013-10-16 04:00:00|30849|30814|31056|31041|31086|31074|30567|30552|2073605
1381982400000|2013-10-17 04:00:00|30698|30678|31079|31063|31088|31082|30525|30521|2450949
1382068800000|2013-10-18 04:00:00|31865|31850|32907|32901|33190|33184|31688|31669|5408051
1382328000000|2013-10-21 04:00:00|32990|32956|32652|32633|33000|32995|32385|32380|2419274
1382414400000|2013-10-22 04:00:00|32808|32755|33269|33249|33711|33703|32578|32568|3813056
1382500800000|2013-10-23 04:00:00|33100|33095|32697|32684|33172|33164|32410|32406|2640921
1382587200000|2013-10-24 04:00:00|32970|32957|33255|33130|33265|33260|32688|32675|3410553
1382673600000|2013-10-25 04:00:00|35839|35816|36369|36347|36850|36809|35281|35262|11145336
1382932800000|2013-10-28 04:00:00|36040|35992|35844|35815|36279|36271|35729|35720|3127065
1383019200000|2013-10-29 04:00:00|35900|35890|36282|36258|36293|36268|35634|35620|1937169
1383105600000|2013-10-30 04:00:00|36270|36251|36109|36086|36500|36490|35870|35865|4345248
1383192000000|2013-10-31 04:00:00|36195|36108|36438|36400|36600|36597|35911|35900|2349375
1383278400000|2013-11-01 04:00:00|36567|36497|35899|35803|36580|36565|35616|35610|3178724
1383541200000|2013-11-04 05:00:00|36046|36042|35886|35870|36100|36098|35445|35440|1879324
1383627600000|2013-11-05 05:00:00|35690|35638|35930|35919|36020|36014|35499|35480|1940345
1383714000000|2013-11-06 05:00:00|36049|36011|35635|35612|36287|36232|35452|35450|2227422
1383800400000|2013-11-07 05:00:00|35782|35701|34345|34322|35790|35764|34196|34187|4151394
1383886800000|2013-11-08 05:00:00|34551|34550|35040|34912|35111|35104|34423|34404|2485938
1384146000000|2013-11-11 05:00:00|35120|35075|35437|35413|35537|35515|34832|34804|2137120
1384232400000|2013-11-12 05:00:00|35300|35281|34969|34947|35549|35537|34731|34725|2171851
1384318800000|2013-11-13 05:00:00|34734|34720|35643|35616|35643|35620|34569|34553|2684052
1384405200000|2013-11-14 05:00:00|35768|35701|36745|36721|36898|36890|35664|35641|4056642
1384491600000|2013-11-15 05:00:00|36767|36755|36940|36850|37290|37279|36575|36554|4109952
1384750800000|2013-11-18 05:00:00|37067|37021|36620|36606|37349|37325|36492|36467|2598256
1384837200000|2013-11-19 05:00:00|36591|36573|36508|36473|36879|36867|36280|36250|1813864
1384923600000|2013-11-20 05:00:00|36730|36701|36258|36236|36750|36741|36045|36040|1683061
1385010000000|2013-11-21 05:00:00|36430|36400|36904|36884|36925|36920|36331|36330|1884145
1385096400000|2013-11-22 05:00:00|37000|36981|37255|37205|37450|37442|36651|36629|2770963
1385355600000|2013-11-25 05:00:00|37400|37350|37676|37658|37779|37776|37325|37317|2752926
1385442000000|2013-11-26 05:00:00|37737|37710|38137|38135|38250|38246|37498|37481|2553342
1385528400000|2013-11-27 05:00:00|38297|38267|38674|38650|38700|38690|38274|38260|2155477
1385701200000|2013-11-29 05:00:00|38958|38937|39380|39350|39410|39400|38877|38861|2232909
1385960400000|2013-12-02 05:00:00|39886|39851|39246|39225|39900|39870|38934|38906|4364870
1386046800000|2013-12-03 05:00:00|39025|39000|38467|38434|39099|39089|38315|38310|3573562
1386133200000|2013-12-04 05:00:00|38370|38358|38599|38568|38970|38952|38170|38148|2226784
1386219600000|2013-12-05 05:00:00|38639|38551|38463|38438|38639|38563|38145|38134|1782683
1386306000000|2013-12-06 05:00:00|38827|38706|38697|38665|38827|38800|38394|38383|1828792
1386565200000|2013-12-09 05:00:00|38784|38779|38496|38481|38800|38783|38259|38255|2307824
1386651600000|2013-12-10 05:00:00|38400|38370|38783|38768|38906|38900|38317|38301|2074157
1386738000000|2013-12-11 05:00:00|38778|38729|38229|38219|38898|38874|38201|38200|1909145
1386824400000|2013-12-12 05:00:00|38226|38153|38155|38125|38500|38484|37953|37950|1632508
1386910800000|2013-12-13 05:00:00|38504|38462|38429|38424|38947|38935|38389|38378|2298793
1387170000000|2013-12-16 05:00:00|38555|38510|38896|38885|39175|39166|38555|38500|1788672
1387256400000|2013-12-17 05:00:00|39099|39080|38782|38773|39100|39086|38646|38642|1764728
1387342800000|2013-12-18 05:00:00|38900|38874|39603|39587|39630|39618|38315|38305|2720950
1387429200000|2013-12-19 05:00:00|39445|39411|39572|39484|39732|39726|39272|39260|1835731
1387515600000|2013-12-20 05:00:00|39687|39651|40285|40113|40473|40463|39599|39560|3527293
1387774800000|2013-12-23 05:00:00|40300|40293|40306|40290|40500|40488|39924|39920|2087747
1387861200000|2013-12-24 05:00:00|40290|40267|39932|39912|40388|40344|39675|39635|1085526
1388034000000|2013-12-26 05:00:00|40190|40103|40444|40412|40450|40444|39702|39680|1433582
1388120400000|2013-12-27 05:00:00|40495|40460|39817|39762|40565|40527|39633|39625|1493598
1388379600000|2013-12-30 05:00:00|39997|39904|39349|39333|39997|39951|39249|39244|2012659
1388466000000|2013-12-31 05:00:00|39508|39450|39883|39851|39883|39863|39415|39360|1569826
1388638800000|2014-01-02 05:00:00|39899|39800|39801|39799|39940|39932|39406|39401|1602452
1388725200000|2014-01-03 05:00:00|39849|39815|39725|39522|40272|40267|39632|39522|1646150
1388984400000|2014-01-06 05:00:00|39625|39600|39370|39365|39700|39686|38846|38838|2493054
1389070800000|2014-01-07 05:00:00|39550|39501|39806|39789|39849|39846|39482|39420|1498130
1389157200000|2014-01-08 05:00:00|39841|39803|40209|40180|40300|40286|39632|39604|1812524
1389243600000|2014-01-09 05:00:00|40397|40371|40115|40089|40695|40680|39851|39841|1636115
1389330000000|2014-01-10 05:00:00|40269|40212|39770|39744|40380|40370|39390|39378|2057976
1389589200000|2014-01-13 05:00:00|39979|39700|39220|39175|40000|39959|38851|38845|2141609
1389675600000|2014-01-14 05:00:00|39700|38600|40425|39425|40425|39856|39183|38600|1828505
1389762000000|2014-01-15 05:00:00|40037|39441|39560|39463|40356|39984|39261|39252|2083527
1389848400000|2014-01-16 05:00:00|40126|39149|39645|38600|40250|39927|38948|38600|2019980
1389934800000|2014-01-17 05:00:00|40052|39349|39925|39850|40350|40338|39172|39050|3638896
1390280400000|2014-01-21 05:00:00|40390|40000|40710|40690|41100|40775|40100|39710|2430440
1390366800000|2014-01-22 05:00:00|41300|40755|40800|40665|41300|40900|40203|40176|1559301
1390453200000|2014-01-23 05:00:00|40893|39900|40047|40000|40893|40750|39782|39779|2333595
1390539600000|2014-01-24 05:00:00|40020|39710|38705|38671|40020|40002|38675|38650|3668246
1390798800000|2014-01-27 05:00:00|38730|38600|38610|38542|39420|39391|38059|38036|3030362
1390885200000|2014-01-28 05:00:00|39255|38700|39650|39586|39650|39640|38751|38700|2370225
1390971600000|2014-01-29 05:00:00|39900|39782|38942|38860|39900|39829|38336|38320|2579417
1391058000000|2014-01-30 05:00:00|39200|38538|38500|38448|40625|40532|35822|35822|9718007
1391144400000|2014-01-31 05:00:00|38977|38540|35932|35910|38977|38605|35785|35776|13319260
1391403600000|2014-02-03 05:00:00|35995|35500|34590|34502|36100|36095|34025|34010|8233024
1391490000000|2014-02-04 05:00:00|34900|34008|34770|34702|35400|35392|34430|34008|3899234
1391576400000|2014-02-05 05:00:00|35378|34814|34590|34510|35378|34937|33799|33765|3453918
1391662800000|2014-02-06 05:00:00|35100|34560|35494|35419|35614|35600|34575|34555|2713551
1391749200000|2014-02-07 05:00:00|36000|35249|36168|36133|36180|36163|35268|35249|3518195
1392008400000|2014-02-10 05:00:00|36350|35500|36122|36110|36495|36479|35955|35500|2835686
1392094800000|2014-02-11 05:00:00|36369|35506|36200|36120|36369|36356|35630|35475|2694166
1392181200000|2014-02-12 05:00:00|35879|35625|34900|34868|36095|35772|34648|34630|5491523
1392267600000|2014-02-13 05:00:00|35014|34500|35697|35657|35733|35717|34561|34500|3393191
1392354000000|2014-02-14 05:00:00|35790|35182|35707|35646|35996|35960|35341|35103|2932712
1392699600000|2014-02-18 05:00:00|35690|35601|35339|35300|35756|35666|34951|34942|4216720
1392786000000|2014-02-19 05:00:00|35339|35300|34849|34800|35806|35436|34617|34609|3416278
1392872400000|2014-02-20 05:00:00|34849|34800|34985|34960|35191|35045|34454|34435|2846823
1392958800000|2014-02-21 05:00:00|34985|34960|34745|34667|35469|35408|34670|34628|3466815
1393218000000|2014-02-24 05:00:00|34735|34670|35256|35230|35300|35286|34341|34312|3022966
1393304400000|2014-02-25 05:00:00|35256|35230|35960|35950|36110|36100|35155|35010|3008805
1393390800000|2014-02-26 05:00:00|35960|35950|35999|35950|36480|36465|35723|35493|2801935
1393477200000|2014-02-27 05:00:00|35999|35950|36020|35893|36600|36095|35566|35339|2573756
1393563600000|2014-02-28 05:00:00|36020|35893|36234|36106|36867|36581|35717|35582|2901917
1393822800000|2014-03-03 05:00:00|36234|36106|36000|35850|36234|36106|35472|35102|2175844
1393909200000|2014-03-04 05:00:00|36000|35850|36390|36310|36966|36561|36000|35567|2212781
1393995600000|2014-03-05 05:00:00|36390|36310|37238|37212|37550|37450|36384|35843|3009060
1394082000000|2014-03-06 05:00:00|37238|37212|37590|36500|37627|37519|36899|36500|2301299
1394168400000|2014-03-07 05:00:00|37590|36500|37249|37216|37590|37499|36965|36500|1781916
1394424000000|2014-03-10 04:00:00|37425|36990|37010|36968|37425|37424|36709|36700|1565898
1394510400000|2014-03-11 04:00:00|37010|36968|36870|36808|37280|37271|36735|36600|1734492
1394596800000|2014-03-12 04:00:00|36870|36808|37135|37100|37135|37108|36380|36360|1773438
1394683200000|2014-03-13 04:00:00|37135|37100|37560|37482|38313|38291|36834|36554|5736208
1394769600000|2014-03-14 04:00:00|37560|37482|37390|37303|37998|37843|37157|37100|3625690
1395028800000|2014-03-17 04:00:00|37450|36823|37493|37436|38273|37870|37400|36823|1887415
1395115200000|2014-03-18 04:00:00|37695|37325|37900|37600|37917|37899|37410|37325|1984560
1395201600000|2014-03-19 04:00:00|37950|37601|37480|37000|37950|37949|36964|36938|2023948
1395288000000|2014-03-20 04:00:00|37550|37200|36922|36855|37550|37322|36636|36621|2085696
1395374400000|2014-03-21 04:00:00|37250|36500|36100|36001|37350|37178|35848|35840|3888218
1395633600000|2014-03-24 04:00:00|36400|35535|35300|35111|36400|36235|34863|34852|3663037
1395720000000|2014-03-25 04:00:00|35680|34719|35717|35511|35926|35880|34900|34719|3636825
1395806400000|2014-03-26 04:00:00|35511|34982|34350|34317|36104|35759|34320|34300|3310734
1395892800000|2014-03-27 04:00:00|34569|34000|34222|33088|34569|34405|33089|33088|4740850
1395979200000|2014-03-28 04:00:00|34250|33800|33850|33790|34700|34689|33623|33600|3257992
1396238400000|2014-03-31 04:00:00|33800|33574|33800|33406|34629|34605|33422|33406|3613872
1396324800000|2014-04-01 04:00:00|34403|33410|34350|34312|34450|34426|33626|33410|2997604
1396411200000|2014-04-02 04:00:00|34998|34095|34191|34046|34998|34814|34025|34000|2618020
1396497600000|2014-04-03 04:00:00|34450|33654|33398|33275|34450|34300|32856|32846|3802130
1396584000000|2014-04-04 04:00:00|33331|33000|32295|32171|33600|33536|31579|31561|7626911
1396843200000|2014-04-07 04:00:00|32400|31313|31776|31775|32494|32468|31331|31313|4181669
1396929600000|2014-04-08 04:00:00|32410|31699|32700|32660|32800|32796|31724|31699|4022875
1397016000000|2014-04-09 04:00:00|32820|32250|33200|33171|33218|33211|32258|32250|3226138
1397102400000|2014-04-10 04:00:00|33308|31650.2|31722|31675|33308|33252|31660|31650.2|3641196
1397188800000|2014-04-11 04:00:00|31820|30950|31250|31200|31820|31820|30956|30950|4409108
1397448000000|2014-04-14 04:00:00|31724|31103|31699|31560|32044|32030|31137|31103|2632648
1397534400000|2014-04-15 04:00:00|31950|30100|31875|31708|31950|31850|30551|30100|3108229
1397620800000|2014-04-16 04:00:00|32250|31471|32050|31965|32400|32390|31500|31471|2596493
1397707200000|2014-04-17 04:00:00|32480|31900|32490|32460|32866|32851|31979|31900|2760682
1398052800000|2014-04-21 04:00:00|32433|32252|33245|33202|33390|33298|32244|32231|1840173
1398139200000|2014-04-22 04:00:00|33575|32875|32999|32875|33750|33731|32875|32875|2222160
1398225600000|2014-04-23 04:00:00|33462|32343|32949|32900|33521|33500|32344|32343|2118828
1398312000000|2014-04-24 04:00:00|33652|32295|33799|33765|35429|35400|32307|32295|6427592
1398398400000|2014-04-25 04:00:00|33720|30200|30257|30225|33720|33506|30230|30200|9717274
1398657600000|2014-04-28 04:00:00|30499|28800|29580|29553|30664|30628|28812|28800|8296534
1398744000000|2014-04-29 04:00:00|30070|29045|29899|29850|30184|30165|29050|29045|3732044
1398830400000|2014-04-30 04:00:00|30248|29678|30486|30430|30486|30472|29695|29678|2198324
1398916800000|2014-05-01 04:00:00|30500|30400|30832|30738|31048|31040|30405|30400|2687924
1399003200000|2014-05-02 04:00:00|31073|30431|30805|30776|31329|31306|30445|30431|2509638
1399262400000|2014-05-05 04:00:00|30900|30502|31026|30963|31026|31010|30502|30502|1426493
1399348800000|2014-05-06 04:00:00|31512|30900|29700|29685|31512|31070|29660|29650|2734161
1399435200000|2014-05-07 04:00:00|29950|29373|29150|29127|29999|29880|28677|28668|3982322
1399521600000|2014-05-08 04:00:00|29587.84|28730|28844|28770|29587.84|29582|28730|28730|2269858
1399608000000|2014-05-09 04:00:00|28820|28438|29210|29145|29368|29361|28445|28438|2484725
1399867200000|2014-05-12 04:00:00|30338|29350|30338|30336|30338|30336|29362|29350|2178176
1399953600000|2014-05-13 04:00:00|30500|30183|30306|30225|30560|30557|30108|30074|2160983
1400040000000|2014-05-14 04:00:00|30464|29666|29895|29802|30464|30452|29667|29666|1918238
1400126400000|2014-05-15 04:00:00|29920|29038|29490|29426|29920|29906|29044|29038|2709689
1400212800000|2014-05-16 04:00:00|29518|29155|29814|29740|29888|29887|29158|29155|2391166
1400472000000|2014-05-19 04:00:00|29989|29408|29670|29662|29989|29880|29400|29275|1190654
1400558400000|2014-05-20 04:00:00|29989|29658|30083|30020|30446|30432|29658|29658|2398697
1400644800000|2014-05-21 04:00:00|30250|30100|30520|30505|30596|30589|30154|30100|1945096
1400731200000|2014-05-22 04:00:00|30700|30450|30480|30480|30856|30853|30339|30300|1408169
1400817600000|2014-05-23 04:00:00|30995|30411|31255|31245|31302|31278|30411|30411|1729434
1401163200000|2014-05-27 04:00:00|31500|30738|31100|31069|31500|31491|30738|30738|2453816
1401249600000|2014-05-28 04:00:00|31200|30800|31097|31050|31388|31372|30747|30705|1456423
1401336000000|2014-05-29 04:00:00|31487|30970|31439|31379|31487|31485|30990|30970|1427074
1401422400000|2014-05-30 04:00:00|31549|30758|31259|31242|31549|31500|30761|30758|1967952
1401681600000|2014-06-02 04:00:00|31299|30700|30880|30845|31299|31247|30705|30700|1248287
1401768000000|2014-06-03 04:00:00|30900|30507|30696|30600|30900|30787|30519|30507|1453958
1401854400000|2014-06-04 04:00:00|30950|30384|30790|30715|30950|30949|30405|30384|1248811
1401940800000|2014-06-05 04:00:00|31075|30589|32390|32357|32793|32785|30600|30589|4456751
1402027200000|2014-06-06 04:00:00|32600|32360|32966|32956|33088|33078|32375|32360|2926553
1402286400000|2014-06-09 04:00:00|33300|32565|32725|32715|33300|33288|32574|32565|1868624
1402372800000|2014-06-10 04:00:00|33090|32704|33289|33230|33550|33545|32748|32704|2067377
1402459200000|2014-06-11 04:00:00|33400|33199|33531|33440|34071.99|34050|33225|33199|2654846
1402545600000|2014-06-12 04:00:00|33599|32477.53|32700|32590|33695|33640|32486|32477.53|2391915
1402632000000|2014-06-13 04:00:00|32929.8|31896|32678|32611|32929.8|32890|32381|31896|1562744
1402891200000|2014-06-16 04:00:00|32869.45|32353|32818|32655|32869.45|32845|32357|32353|1360122
1402977600000|2014-06-17 04:00:00|32820|32523|32600|32585|33131|33104|32532|32523|1747808
1403064000000|2014-06-18 04:00:00|32965|32500|33670|33500|33800|33700|32503|32500|3846218
1403150400000|2014-06-19 04:00:00|33849|32598|32796|32605|33890|33887|32600|32598|3098076
1403236800000|2014-06-20 04:00:00|32980|32272|32450|32410|32980|32855|32054|32040|3057169
1403496000000|2014-06-23 04:00:00|32541|32141|32724|32702|32755|32745|32154|32141|1528496
1403582400000|2014-06-24 04:00:00|32779|32273.8|32400|32363|32973|32963|32275|32273.8|1407080
1403668800000|2014-06-25 04:00:00|32700|32181|32740|32701|32811|32811|32181|32181|1321167
1403755200000|2014-06-26 04:00:00|32879|32213|32585|32500|32879|32828|32224|32213|1618321
1403841600000|2014-06-27 04:00:00|32650|32331.5|32455|32425|32650|32607|32339|32331.5|1149156
1404100800000|2014-06-30 04:00:00|32599|32224|32500|32480|32698|32660|32240|32224|1417466
1404187200000|2014-07-01 04:00:00|32600|32058|33299|33223|33322|33318|32527|32058|1729374
1404273600000|2014-07-02 04:00:00|33600|32900|33325|33285|33685|33672|33166|32900|1589197
1404360000000|2014-07-03 04:00:00|33400|32937|33755|33724|33831|33816|33300|32928|1168013
1404705600000|2014-07-07 04:00:00|33900|33756|33375|33349|33900|33785|33266|33250|1205247
1404792000000|2014-07-08 04:00:00|33340|33337|32425|32400|33650|33369|32150|32140|2380079
1404878400000|2014-07-09 04:00:00|32550|32057|33100|33029|33100|33090|32341|32002|1789428
1404964800000|2014-07-10 04:00:00|32970|32967|33150|33035|33400|33300|32296|32252|1558198
1405051200000|2014-07-11 04:00:00|32923|32583|34637|34620|34700|34698|32923|32576|5152570
1405310400000|2014-07-14 04:00:00|34800|34600|35540|35511|35579|35574|34540|34532|3282192
1405396800000|2014-07-15 04:00:00|35629|35488|35495|35400|35800|35551|34962|34940|2384228
1405483200000|2014-07-16 04:00:00|35500|35321|35550|35480|35938|35921|35329|35300|1979601
1405569600000|2014-07-17 04:00:00|35489|35486|35200|35160|35800|35679|35139|35133|2240254
1405656000000|2014-07-18 04:00:00|35219|34951|35860|35800|35970|35962|35200|34951|2157794
1405915200000|2014-07-21 04:00:00|35785|35700|35939|35908|36174|36167|35681|35665|1324202
1406001600000|2014-07-22 04:00:00|36114|35400|36122|36027|36293|36288|35340|35210|1702038
1406088000000|2014-07-23 04:00:00|36069|35600|35906|35880|36480|36050|35664|35600|1402723
1406174400000|2014-07-24 04:00:00|36220|35410|32070|32051|36488|36440|31799|31750|4719419
1406260800000|2014-07-25 04:00:00|32080|32050|32289|32261|32637|32550|31465|31450|10469589
1406520000000|2014-07-28 04:00:00|32290|32306|32030|31990|32850|32481|31654|31650|3473463
1406606400000|2014-07-29 04:00:00|32009|32006|32058|32035|32290|32288|31956|31800|1566216
1406692800000|2014-07-30 04:00:00|32071|32068|32250|32215|32342|32262|31866|31790|2434320
1406779200000|2014-07-31 04:00:00|32323|31811|31384|31330|32323|32070|31200|31185|2918422
1406865600000|2014-08-01 04:00:00|31755|31013|30747|30740|32000|31570|30461|30450|4336394
1407124800000|2014-08-04 04:00:00|30751|30500|31330|31301|31618|31608|30751|30500|2519379
1407211200000|2014-08-05 04:00:00|31284|31006|31250|31200|31455|31440|31013|31006|1706620
1407297600000|2014-08-06 04:00:00|31274|30950|31430|31396|31578|31561|30950|30950|1385184
1407384000000|2014-08-07 04:00:00|31335|31332|31177|31100|31600|31580|30980|30962|1842080
1407470400000|2014-08-08 04:00:00|31209|30558|31663|31630|31735|31722|30893|30555|1734547
1407729600000|2014-08-11 04:00:00|31769|31374|31920|31850|32049|32034|31693|31345|1357716
1407816000000|2014-08-12 04:00:00|31885|31882|31989|31932|32131|32123|31700|31333|1138356
1407902400000|2014-08-13 04:00:00|32047|32032|32698|32660|33172|33165|32039|32032|2716753
1407988800000|2014-08-14 04:00:00|32666|32663|33350|33315|33409|33406|32651|32216|1772771
1408075200000|2014-08-15 04:00:00|33343|33302|33345|33280|33512|33509|32840|32824|2403782
1408334400000|2014-08-18 04:00:00|33504|33501|33490|33472|33786|33776|33382|33002|1443603
1408420800000|2014-08-19 04:00:00|33528|33103|33550|33472|33800|33590|33309|33103|971899
1408507200000|2014-08-20 04:00:00|33716|33402.2|33600|33563|33716|33716|33415|33402.2|1051766
1408593600000|2014-08-21 04:00:00|33682|33419|33323|33283|33682|33650|33225|33223|1191318
1408680000000|2014-08-22 04:00:00|33406|33080|33220|33184|33406|33402|33084|33080|1328017
1408939200000|2014-08-25 04:00:00|33677|33268|33559|33476|33677|33673|33270|33268|1109732
1409025600000|2014-08-26 04:00:00|33651|33431.73|34208|34150|34436|34435|33472|33431.73|2545398
1409112000000|2014-08-27 04:00:00|34667|34147|34327|34260|34667|34665|34147|34147|1592669
1409198400000|2014-08-28 04:00:00|34261|34099|34200|34022|34261|34147|33888|33880|1336370
1409284800000|2014-08-29 04:00:00|34229|34006|33904|33881|34229|34210|33777|33768|1152908
1409630400000|2014-09-02 04:00:00|34250|33771|34215|34176|34250|34247|33733|33715.87|1349009
1409716800000|2014-09-03 04:00:00|34248|34245|33973|33920|34723|34318|33760|33750|1106705
1409803200000|2014-09-04 04:00:00|34170|33999|34610|34580|34938|34934|34002|33999|2407124
1409889600000|2014-09-05 04:00:00|34588|34585|34675|34655|34975|34800|34264|34246|1327088
1410148800000|2014-09-08 04:00:00|34990|34527|34170|34123|34990|34588|33911|33903|2471061
1410235200000|2014-09-09 04:00:00|34100|33600|33025|32976|34397|34231|32937|32901|3877588
1410321600000|2014-09-10 04:00:00|32849|32198|33170|33118|33639|33600|32812|32197|3029731
1410408000000|2014-09-11 04:00:00|33122|33119|33050|33000|33342|33300|32650|32638|1638324
1410494400000|2014-09-12 04:00:00|33200|32657|33118|33060|33290|33283|32837|32657|2430839
1410753600000|2014-09-15 04:00:00|33053|33050|32477|32403|33450|33201|31908|31900|2339678
1410840000000|2014-09-16 04:00:00|32318|32315|32697|32630|32948|32943|32018|31843|1948530
1410926400000|2014-09-17 04:00:00|32773|32770|32480|32390|32984|32791|32168|32152|2607477
1411012800000|2014-09-18 04:00:00|32426|32423|32644|32570|32860|32702|32378|32101|1465529
1411099200000|2014-09-19 04:00:00|32750|32381|33129|33092|33300|33275|32576|32381|4487138
1411358400000|2014-09-22 04:00:00|33399|32524|32400|32370|33450|32946|32112|32105|1901583
1411444800000|2014-09-23 04:00:00|32526|32110|32415|32300|32760|32750|32127|32110|1366449
1411531200000|2014-09-24 04:00:00|32750|32032|32830|32700|32949|32928|31956|31950|1645693
1411617600000|2014-09-25 04:00:00|32731|32728|32225|32200|33098|32836|32150|32105|1851245
1411704000000|2014-09-26 04:00:00|32252|32249|32329|32308|32499|32348|31766|31764|2364754
1411963200000|2014-09-29 04:00:00|32435|32220|32180|32120|32500|32370|31920|31700|1158170
1412049600000|2014-09-30 04:00:00|32557|31800|32244|32168|32600|32500|31862|31800|1635342
1412136000000|2014-10-01 04:00:00|32226|32223|31772|31748|32600|32223|31560|31553|1800578
1412222400000|2014-10-02 04:00:00|31786|31783|31839|31739|32095|31840|31145|31001|2146568
1412308800000|2014-10-03 04:00:00|32100|31488|32305|32110|32520|32510|31949|31488|1886135
1412568000000|2014-10-06 04:00:00|32598|32205|32200|32151|32600|32403|31981|31841|1344465
1412654400000|2014-10-07 04:00:00|32600|31800|31749|31698|32600|32179|31683|31665|1445673
1412740800000|2014-10-08 04:00:00|32220|31699|32200|32123|32411|32403|31425|31413|2170942
1412827200000|2014-10-09 04:00:00|32213|32210|31530|31482|32500|32233|31468|31452|2180077
1412913600000|2014-10-10 04:00:00|31558|31555|31065|31062|31995|31765|31065|31000|2363146
1413172800000|2014-10-13 04:00:00|30955|30952|30875|30536|31323|31314|30367|30298|2733743
1413259200000|2014-10-14 04:00:00|30728|30232|30975|30830|31230|31217|30591|30232|2104931
1413345600000|2014-10-15 04:00:00|31293|30500|29989|29882|31293|30817|29600|29558|3149178
1413432000000|2014-10-16 04:00:00|29867|29864|30299|30162|30687|30677|29417|29200|2897058
1413518400000|2014-10-17 04:00:00|30597|29687|30363|30303|31200|30882|30274|29687|2759942
1413777600000|2014-10-20 04:00:00|30497|30494|30700|30620|30900|30670|30200|30000|2022614
1413864000000|2014-10-21 04:00:00|30899|30475|31600|31531|31600|31570|30714|30475|2148304
1413950400000|2014-10-22 04:00:00|31551|31548|31350|31253|31900|31892|31276|31204|1732421
1414036800000|2014-10-23 04:00:00|31385|31382|27980|27960|31726|31677|27269|27250|6848190
1414123200000|2014-10-24 04:00:00|28169|28100|28732|28707|29389|29369|27850|27830|11357904
1414382400000|2014-10-27 04:00:00|28908|28900|29000|28960|29160|29039|28338|28330|3111122
1414468800000|2014-10-28 04:00:00|29064|29061|29477|29370|29800|29790|28950|28903|3231958
1414555200000|2014-10-29 04:00:00|29600|29302|29400|29350|30347|30010|29311|29302|3057414
1414641600000|2014-10-30 04:00:00|29451|29140|29974|29839|29977|29968|29159|28833|2371396
1414728000000|2014-10-31 04:00:00|30346|30343|30504|30498|30775|30569|30072|29602|2839230
1414990800000|2014-11-03 05:00:00|30508|30505|30544|30500|30885|30795|30334|30250|1868543
1415077200000|2014-11-04 05:00:00|30526|30523|30287|30028|30983|30581|30025|30016|2173397
1415163600000|2014-11-05 05:00:00|30400|29891|29665|29512|30700|30455|29417|29416|2797798
1415250000000|2014-11-06 05:00:00|30056|29301|29686|29570|30056|29690|29238|29170|2247429
1415336400000|2014-11-07 05:00:00|29736|29733|29996|29990|30000|29997|29633|29300|1505909
1415595600000|2014-11-10 05:00:00|30310|29800|30560|30513|30600|30579|29969|29800|1751136
1415682000000|2014-11-11 05:00:00|30542|30539|31199|31180|31269|31234|30374|30050|2348721
1415768400000|2014-11-12 05:00:00|31300|31000|31149|31111|31400|31254|30891|30878|1272219
1415854800000|2014-11-13 05:00:00|31195|30806|31639|31550|31790|31780|31187|30637|2052614
1415941200000|2014-11-14 05:00:00|31805|31219|32753|32750|33229|33225|31650|31219|5596350
1416200400000|2014-11-17 05:00:00|33136|32558|32312|32261|33136|32793|31805|31803|2978806
1416286800000|2014-11-18 05:00:00|32302|32299|32590|32571|32967|32952|32302|31800|2228783
1416373200000|2014-11-19 05:00:00|32753|32097|32698|32656|32941|32867|32409|31800|1950597
1416459600000|2014-11-20 05:00:00|32800|32250|33105|33060|33271|33263|32365|32089|2071549
1416546000000|2014-11-21 05:00:00|33524|32550|33252|33251|34000|33825|33149|32550|2655184
1416805200000|2014-11-24 05:00:00|33800|32990|33560|33515|33839|33736|33372|32990|1653159
1416891600000|2014-11-25 05:00:00|33700|33300|33529|33450|34238|33650|33130|33118|1470656
1416978000000|2014-11-26 05:00:00|33532|33529|33365|33345|34153|33580|33183|33034|1131364
1417150800000|2014-11-28 05:00:00|33650|33581|33864|33846|34128|34112|33630|33581|1910225
1417410000000|2014-12-01 05:00:00|33794|33791|32638|32603|34366|34064|32585|32565|2994147
1417496400000|2014-12-02 05:00:00|32746|32743|32635|32611|33197|32788|32341|32325|1722306
1417582800000|2014-12-03 05:00:00|32992|32303|31999|31436|33200|32680|31445|31432|3482079
1417669200000|2014-12-04 05:00:00|31607|31604|31700|31680|32334|31843|31381|31165|1900870
1417755600000|2014-12-05 05:00:00|32205|31379|31255|31250|32250|31710|31093|31081|1954690
1418014800000|2014-12-08 05:00:00|31600|31222|30684|30640|31776|31643|30485|30482|2235303
1418101200000|2014-12-09 05:00:00|31136|30577|31270|31232|31396|31352|30100|30005|2477706
1418187600000|2014-12-10 05:00:00|31251|31248|30658|30510|31473|31325|30450|30400|2019905
1418274000000|2014-12-11 05:00:00|30695|30692|30730|30600|31262|31256|30610|30580|1987912
1418360400000|2014-12-12 05:00:00|31056|30400|30766|30727|31300|31054|30310|29873|1977810
1418619600000|2014-12-15 05:00:00|31100|30500|30629|30572|31294|31067|30216|30215|2621126
1418706000000|2014-12-16 05:00:00|30649|30646|29650|29460|31128|30646|29490|29450|3841233
1418792400000|2014-12-17 05:00:00|29637|29634|29950|29800|29975|29967|29314|29170|2863267
1418878800000|2014-12-18 05:00:00|30095|30092|29790|29780|30801|30440|29337|29320|4980057
1418965200000|2014-12-19 05:00:00|30000|29911|30000|29985|30636|30143|29576|29402|6340457
1419224400000|2014-12-22 05:00:00|30110|30107|30653|30585|30998|30735|30100|29733|2175066
1419310800000|2014-12-23 05:00:00|30998|30237|30670|30620|31035|30740|30344|29880|1546004
1419397200000|2014-12-24 05:00:00|30700|29900|30303|30283|30998|30699|30291|29880|853118
1419570000000|2014-12-26 05:00:00|30525|30500|30938|30913|31081|31073|30397|30381|1733106
1419829200000|2014-12-29 05:00:00|30894|30891|31233|31184|31427|31425|30672|30666|1705307
1419915600000|2014-12-30 05:00:00|31130|31127|31050|31000|31661|31391|30941|30700|1261175
1420002000000|2014-12-31 05:00:00|31298|31001|31043|31023|31298|31288|31003|31001|1144410
1420174800000|2015-01-02 05:00:00|31152|31149|30870|30800|31477|31466|30699|30688|1727245
1420434000000|2015-01-05 05:00:00|30812|30809|30324|30150|30838|30824|30087|30085|1620961
1420520400000|2015-01-06 05:00:00|30221|30218|29540|29456|30300|30260|29251|29240|1977084
1420606800000|2015-01-07 05:00:00|29635|29632|29899|29825|30131|30117|29550|29240|1554495
1420693200000|2015-01-08 05:00:00|30036|30033|30200|30030|30318|30307|29632|29478|1900924
1420779600000|2015-01-09 05:00:00|30040|30037|29686|29648|30644|30279|29644|29621|1500027
1421038800000|2015-01-12 05:00:00|29744|29741|29170|29101|30000|29842|28957|28927|1922230
1421125200000|2015-01-13 05:00:00|29908|29386|29519|29441|30252|30146|29336|29313|2461665
1421211600000|2015-01-14 05:00:00|29591|28953|29591|29313|29591|29559|28657|28653.5|3311264
1421298000000|2015-01-15 05:00:00|29566|29563|28650|28505|29819|29577|28590|28505|2788787
1421384400000|2015-01-16 05:00:00|29031|28698|29140|29140|29140|29140|28535|28525|2069953
1421730000000|2015-01-20 05:00:00|29111|29108|29100|29011|29819|29382|28643|28629|1841909
1421816400000|2015-01-21 05:00:00|29050|29047|29792|29611|30600|30583|28750|28613|6651278
1421902800000|2015-01-22 05:00:00|29764|29761|30978|30931|31225|31219|29764|29735|3108333
1421989200000|2015-01-23 05:00:00|31290|30570|31248|31230|31697|31690|30790|30570|2795592
1422248400000|2015-01-26 05:00:00|31034|31031|31019|30911|31800|31345|30760|30677|1700913
1422334800000|2015-01-27 05:00:00|30942|30939|30920|30800|31250|31019|30267|30258|1727839
1422421200000|2015-01-28 05:00:00|31272|30400|30496|30403|31370|31105|30393|30169|1799104
1422507600000|2015-01-29 05:00:00|30439|30436|35075|34970|35730|35689|29954|29920|6181340
1422594000000|2015-01-30 05:00:00|34697|34601|35501|35477|35950|35940|34078|34074|14901697
1422853200000|2015-02-02 05:00:00|35553|35300|36400|36384|36500|36489|35031|35000|6068676
1422939600000|2015-02-03 05:00:00|36390|36079|36354|36330|36900|36765|36026|36020|3845517
1423026000000|2015-02-04 05:00:00|36302|36299|36399|36375|36750|36744|35908|35800|2486820
1423112400000|2015-02-05 05:00:00|36369|36366|37390|37389|37880|37864|36369|36265|4344072
1423198800000|2015-02-06 05:00:00|37362|37359|37450|37430|37599|37575|37108|37100|2318864
1423458000000|2015-02-09 05:00:00|37264|37261|37098|37068|37565|37428|36720|36716|1413864
1423544400000|2015-02-10 05:00:00|37042|37039|37300|37253|37440|37416|36879|36620|1302422
1423630800000|2015-02-11 05:00:00|37245|37242|37588|37509|37781|37700|37150|36978|1711359
1423717200000|2015-02-12 05:00:00|37736|37468|37717|37685|37858|37839|37332|37315|1605028
1423803600000|2015-02-13 05:00:00|37992|37686|38191|38145|38300|38290|37656|37300|1975196
1424149200000|2015-02-17 05:00:00|38050|37501|37585|37516|38392|38090|37268|37261|2231490
1424235600000|2015-02-18 05:00:00|37597|37594|37350|37285|38204|37664|37295|37029|1360233
1424322000000|2015-02-19 05:00:00|37716|37050|37930|37877|38194|38182|37156|37050|1502410
1424408400000|2015-02-20 05:00:00|38297|37818|38367|38360|38408|38399|37597|37582|1819181
1424667600000|2015-02-23 05:00:00|38298|38295|37949|37942|38894|38440|37806|37747|1192898
1424754000000|2015-02-24 05:00:00|38048|37933|37840|37616|38048|38027|37654|37616|1031810
1424840400000|2015-02-25 05:00:00|37832|37829|38625|38522|38789|38774|37675|37325|1934503
1424926800000|2015-02-26 05:00:00|39067|38250|38483|38430|39278|38931|38344|38200|1589606
1425013200000|2015-02-27 05:00:00|38575|38572|38025|37985|38777|38584|37981|37978|1390694
1425272400000|2015-03-02 05:00:00|38121|38118|38595|38526|38612|38586|37923|37740|1242831
1425358800000|2015-03-03 05:00:00|39002|37950|38450|38400|39002|38592|38174|37950|1110351
1425445200000|2015-03-04 05:00:00|38396|38393|38340|38252|39281|38772|38223|37890|1429886
1425531600000|2015-03-05 05:00:00|38318|38315|38850|38810|38900|38850|38252|38077|1551955
1425618000000|2015-03-06 05:00:00|38819|38816|38035|38000|39393|38885|37899|37886|1520680
1425873600000|2015-03-09 04:00:00|38299|37260|37917|37701|38299|37935|37545|36800|1341041
1425960000000|2015-03-10 04:00:00|37734|37731|37120|37000|38194|37752|36930|36917|1711854
1426046400000|2015-03-11 04:00:00|37026|37023|36790|36632|37688|37325|36634|36533|1438284
1426132800000|2015-03-12 04:00:00|36890|36633|37500|37449|37552|37544|36777|36632|1771966
1426219200000|2015-03-13 04:00:00|37891|37444|37135|37050|37998|37444|36679|36668|1610743
1426478400000|2015-03-16 04:00:00|37064|37061|37318|37254|37639|37382|36686|36672|1438382
1426564800000|2015-03-17 04:00:00|37340|37337|37225|37192|37840|37448|36994|36900|1253306
1426651200000|2015-03-18 04:00:00|37998|36264|37600|37514|37998|37588|36676|36264|1629961
1426737600000|2015-03-19 04:00:00|37489|37486|37403|37311|37998|37691|37223|37215|1204829
1426824000000|2015-03-20 04:00:00|37416|37413|37879|37781|37937|37924|37416|37312|2422968
1427083200000|2015-03-23 04:00:00|38177|37494|37548|37510|38177|38166|37512|37494|1340171
1427169600000|2015-03-24 04:00:00|37549|37546|37499|37412|37977|37557|36943|36264|1211367
1427256000000|2015-03-25 04:00:00|37456|37453|37178|37100|38050|38040|37044|37033|2241964
1427342400000|2015-03-26 04:00:00|37615|36502|36785|36735|37760|37117|36573|36502|1855006
1427428800000|2015-03-27 04:00:00|36799|36796|37064|36975|37901|37315|36641|36264|1631625
1427688000000|2015-03-30 04:00:00|37487|37210|37549|37432|37648|37601|37162|36641|1083655
1427774400000|2015-03-31 04:00:00|37891|36779|37264|37228|37901|37761|37200|36779|1501243
1427860800000|2015-04-01 04:00:00|37635|36653|37080|37034|37700|37267|36842|36653|1416414
1427947200000|2015-04-02 04:00:00|37534|36988|37255|37225|37534|37314|36926|36519|1169789
1428292800000|2015-04-06 04:00:00|37012|37004|37700|37680|38025|38011|36963|36931|1767016
1428379200000|2015-04-07 04:00:00|38105|37480|37500|37412|38105|37921|37412|37390|1166852
1428465600000|2015-04-08 04:00:00|37927|37386|38184|38126|38200|38152|37491|37386|1554100
1428552000000|2015-04-09 04:00:00|38589|37711|38390|38316|38601|38426|37885|37711|1460608
1428638400000|2015-04-10 04:00:00|38330|38370|38260|38246|39000|38706|38165|38115|1616980
1428897600000|2015-04-13 04:00:00|38479|38253|38270|38201|38686|38524|38024|37720|1194827
1428984000000|2015-04-14 04:00:00|38778|38123|38549|38546|38781|38760|38134|38123|1649615
1429070400000|2015-04-15 04:00:00|38751|37964|38597|38502|38751|38640|38166|37964|1251825
1429156800000|2015-04-16 04:00:00|38594|37728|38750|38625|38799|38736|38300|37728|1215222
1429243200000|2015-04-17 04:00:00|38505|37500|37552|37500|38505|38505|37454|37440|2223438
1429502400000|2015-04-20 04:00:00|37994|37200|38998|38961|39194|39187|37712|37167|2945597
1429588800000|2015-04-21 04:00:00|39100|38908|39250|39160|39722|39452|38682|38680|2746019
1429675200000|2015-04-22 04:00:00|39825|39101|39085|39045|39825|39411|38809|38487|1914571
1429761600000|2015-04-23 04:00:00|39482|38452|41650|41630|42147|42110|37180|36851|5838191
1429848000000|2015-04-24 04:00:00|41963|41800|44549|44530|45265|45257|41775|41660|10679993
1430107200000|2015-04-27 04:00:00|44700|44351|43925|43875|44799|44670|43738|43730|3270207
1430193600000|2015-04-28 04:00:00|44276|43801|43019|42853|44276|44000|42821|42803|2518653
1430280000000|2015-04-29 04:00:00|43526|42416|42900|42802|43526|43413|42622|42411|1918420
1430366400000|2015-04-30 04:00:00|43175|42445|42350|42185|43175|43165|41945|41924|2329716
1430452800000|2015-05-01 04:00:00|42563|41600|42269|42260|42563|42532|41612|41600|2164716
1430712000000|2015-05-04 04:00:00|42890|42196|42425|42371|42977|42951|42196|42196|1366704
1430798400000|2015-05-05 04:00:00|42751|42331|42274|42174|42751|42738|42117|42102|1781713
1430884800000|2015-05-06 04:00:00|42300|42200|41931|41835|42300|42300|41475|41459|1593612
1430971200000|2015-05-07 04:00:00|42441|41265|42725|42688|42850|42841|41701|41181|1679424
1431057600000|2015-05-08 04:00:00|42900|42466|43440|43366|43595|43519|42672|42466|1741779
1431316800000|2015-05-11 04:00:00|43678|43340|43500|43300|43954|43880|43186|42738|1405047
1431403200000|2015-05-12 04:00:00|43978|42490|43433|43107|44080|43322|42678|42490|1200106
1431489600000|2015-05-13 04:00:00|43510|42566|42739|42661|43510|43302|42588|42405|1228610
1431576000000|2015-05-14 04:00:00|43337|42656|43225|43111|43459|43297|42735|42656|1194355
1431662400000|2015-05-15 04:00:00|43636|42679|42599|42525|43918|43300|42443|42425|2663273
1431921600000|2015-05-18 04:00:00|43120|42536|42600|42490|43120|42710|42153|41988|1407841
1432008000000|2015-05-19 04:00:00|43108|42080|42165|42102|43290|42808|42070|41863|1300539
1432094400000|2015-05-20 04:00:00|42375|41619|42370|42201|42828|42698|41840|41525|1231315
1432180800000|2015-05-21 04:00:00|42744|42156|43199|43165|43690|43674|42320|42156|2401737
1432267200000|2015-05-22 04:00:00|43314|42731|42769|42731|43314|43310|42763|42731|1124346
1432612800000|2015-05-26 04:00:00|43000|42085|42613|42555|43000|42708|42207|42073|1246968
1432699200000|2015-05-27 04:00:00|43497|42536|43200|43125|43497|43180|42514|42010|1278689
1432785600000|2015-05-28 04:00:00|43028|42921|42726|42658|43497|43094|42555|42544|1113775
1432872000000|2015-05-29 04:00:00|43134|42039|42950|42923|43251|43231|42513|42039|1674762
1433131200000|2015-06-01 04:00:00|43320|42875|43125|43061|43320|43300|42640|42450|1357346
1433217600000|2015-06-02 04:00:00|43320|42536|43147|43089|43325|43321|42640|42010|907737
1433304000000|2015-06-03 04:00:00|43345|42923|43741|43681|44099|43817|43152|42923|1583393
1433390400000|2015-06-04 04:00:00|43900|42945|43134|43052|43900|43664|42938|42833|1551493
1433476800000|2015-06-05 04:00:00|43211|42727|42725|42700|43248|43243|42651|42640|1124956
1433736000000|2015-06-08 04:00:00|42777|42320|42500|42390|43090|42700|42150|42100|1289533
1433822400000|2015-06-09 04:00:00|42790|42410|42671|42542|42790|42738|41953|41914|1412178
1433908800000|2015-06-10 04:00:00|42701|42713|43120|43050|43220|43214|42597|42542|1252382
1433995200000|2015-06-11 04:00:00|43171|43059|43347|43291|43889|43866|43077|42452|1879740
1434081600000|2015-06-12 04:00:00|43790|42718|43010|42999|43790|43225|42839|42563|1345806
1434340800000|2015-06-15 04:00:00|43141|42369|42488|42325|43141|42950|42270|42253|1222783
1434427200000|2015-06-16 04:00:00|42591|42322|42769|42701|42797|42791|42200|42200|1024562
1434513600000|2015-06-17 04:00:00|43357|42273|42778|42750|43357|43096|42487|42127|1330457
1434600000000|2015-06-18 04:00:00|43525|42706|44000|43960|44025|43999|42669|42050|2091292
1434686400000|2015-06-19 04:00:00|44559|44022|43504|43498|44712|44458|43325|43321|2965345
1434945600000|2015-06-22 04:00:00|44090|43506|43675|43629|44090|43903|43448|43400|987850
1435032000000|2015-06-23 04:00:00|44170|43707|44600|44577|44706|44692|43391|43350|1965396
1435118400000|2015-06-24 04:00:00|44565|44512|44100|44086|44694|44634|44040|43961|1568554
1435204800000|2015-06-25 04:00:00|44390|43001|44097|44088|44390|44323|43650|43001|1341138
1435291200000|2015-06-26 04:00:00|44349|43506|43870|43821|44349|44343|43534|43506|1532384
1435550400000|2015-06-29 04:00:00|43773|42549|43070|43012|43773|43678|42905|42549|1625182
1435636800000|2015-06-30 04:00:00|44173|42600|43555|42606|44173|43550|43051|42600|1382873
1435723200000|2015-07-01 04:00:00|44173|43075|43830|43745|44173|43980|43567|43075|1120102
1435809600000|2015-07-02 04:00:00|44173|43335|43795|43759|44173|43850|43356|43300|763740
1436155200000|2015-07-06 04:00:00|43978|43399|43772|43655|43978|43957|43373|43332|966684
1436241600000|2015-07-07 04:00:00|43978|43537|43695|43652|43978|43906|42571|42557|1541262
1436328000000|2015-07-08 04:00:00|43824|42989|43100|42977|43869|43585|42900|42700|1384899
1436414400000|2015-07-09 04:00:00|43524|43020|43750|43550|43873|43856|43332|43020|1395629
1436500800000|2015-07-10 04:00:00|43978|43421|44390|44355|44472|44437|43835|43421|1431834
1436760000000|2015-07-13 04:00:00|44950|44103|45601|45556|45788|45784|44533|44103|2018462
1436846400000|2015-07-14 04:00:00|46200|45955|46680|46540|46964|46940|45818|45805|2793844
1436932800000|2015-07-15 04:00:00|46611|46034|46284|46215|47116|46650|46030|46000|1779161
1437019200000|2015-07-16 04:00:00|46600|45853|47850|47810|48179|47915|46320|45853|2356361
1437105600000|2015-07-17 04:00:00|48180|47353|48258|48200|48593|48534|47735|47353|2974112
1437364800000|2015-07-20 04:00:00|48866|48301|48850|48811|49349|49300|48404|48301|2533221
1437451200000|2015-07-21 04:00:00|49529|48318|48500|48440|49941|49000|48150|48100|1669836
1437537600000|2015-07-22 04:00:00|48802|48414|48900|48834|49423|49203|48521|48414|1530933
1437624000000|2015-07-23 04:00:00|49030|48900|56550|56406|57370|57300|47572|47504|6303706
1437710400000|2015-07-24 04:00:00|56450|55615|52935|52925|59180|59130|52935|52914|12334215
1437969600000|2015-07-27 04:00:00|52959|52740|53353|53268|54498|54485|52620|52500|4227924
1438056000000|2015-07-28 04:00:00|54160|53212|52580|52514|54275|53850|52331|52311|2637737
1438142400000|2015-07-29 04:00:00|53295|52920|52790|52700|53300|53277|52522|52505|2054482
1438228800000|2015-07-30 04:00:00|53484|52674|53749|53602|53922|53900|52451|52427|2115688
1438315200000|2015-07-31 04:00:00|53740|53041|53700|53635|54298|54230|53464|53041|1717958
1438574400000|2015-08-03 04:00:00|54300|53592|53449|53260|54475|54044|52940|52936|1717015
1438660800000|2015-08-04 04:00:00|54019|53257|53100|53012|54580|53650|52936|52905|1725168
1438747200000|2015-08-05 04:00:00|53849|53011|53700|53632|53999|53910|53232|53011|1578712
1438833600000|2015-08-06 04:00:00|54080|53634|53077|53025|54284|54245|52752|52751|2160737
1438920000000|2015-08-07 04:00:00|53254|52928|52259|52215|53254|53000|51829|51812|2172760
1439179200000|2015-08-10 04:00:00|52800|52207|52748|52730|53250|53216|52306|52207|1431649
1439265600000|2015-08-11 04:00:00|52844|52350|52939|52885|52968|52900|52042|51500|1510228
1439352000000|2015-08-12 04:00:00|52854|52300|52700|52600|52854|52732|51341|51306|2085189
1439438400000|2015-08-13 04:00:00|53254|52410|52938|52870|53468|53460|52600|52410|1750041
1439524800000|2015-08-14 04:00:00|53783|52503|53140|53085|53783|53403|52805|52500|1074536
1439784000000|2015-08-17 04:00:00|53200|52947|53519|53472|53881|53854|52729|52712|1446075
1439870400000|2015-08-18 04:00:00|53885|53200|53504|53477|53950|53928|53314|53200|1133210
1439956800000|2015-08-19 04:00:00|53910|53442|53435|53308|54029|53717|52907|52800|1282915
1440043200000|2015-08-20 04:00:00|53650|53232|51750|51578|53868|53301|51520|51400|2361929
1440129600000|2015-08-21 04:00:00|51856|51533|49500|49480|52000|51533|49450|49328|3702581
1440388800000|2015-08-24 04:00:00|48487|48200|46986|46557|49220|48970|45153|45100|5657206
1440475200000|2015-08-25 04:00:00|48130|46661|47100|46500|49250|48920|46600|46500|2892777
1440561600000|2015-08-26 04:00:00|48058|47105|50250|50191|50450|50363|47577|47050|3605495
1440648000000|2015-08-27 04:00:00|51000|50619|52190|52117|52431|52201|50775|50619|3493129
1440734400000|2015-08-28 04:00:00|52166|51304|51984|51921|52166|52111|51304|51304|1583845
1440993600000|2015-08-31 04:00:00|52663|51071|51233|51132|52663|51929|50930|50664|1783067
1441080000000|2015-09-01 04:00:00|50300|49914|50500|49800|51057|50977|49377|49336|2128399
1441166400000|2015-09-02 04:00:00|50900|49820|51250|51180|51500|51300|49802|49719|2114556
1441252800000|2015-09-03 04:00:00|51964|50815|50599|50472|51964|51529|50264|50252|1773052
1441339200000|2015-09-04 04:00:00|50505|49805|49950|49830|50505|50258|49571|49476|1564077
1441684800000|2015-09-08 04:00:00|51042|50280|51770|51726|51835|51810|50475|50168|2199737
1441771200000|2015-09-09 04:00:00|53067|51957|51700|51566|53403|52995|51523|51500|2562896
1441857600000|2015-09-10 04:00:00|52375|51557|52222|52182|52856|52597|51350|51013|1446636
1441944000000|2015-09-11 04:00:00|52684|51910|52970|52942|53000|52995|51943|51256|1715073
1442203200000|2015-09-14 04:00:00|53206|53199|52140|52110|53866|53199|51874|51850|1801541
1442289600000|2015-09-15 04:00:00|52702|51601|52275|52251|53713|52791|51741|51101|1667007
1442376000000|2015-09-16 04:00:00|52544|51622|52740|52634|52830|52821|51878|51622|1309772
1442462400000|2015-09-17 04:00:00|53325|52511|54089|53950|54695|54675|52618|52511|2287875
1442548800000|2015-09-18 04:00:00|54448|53802|54100|54051|54650|54603|53135|53016|2609275
1442808000000|2015-09-21 04:00:00|54619|53477|54880|54862|55000|54970|53967|53477|1943286
1442894400000|2015-09-22 04:00:00|54800|54260|53725|53610|54979|54434|53294|53263|2240543
1442980800000|2015-09-23 04:00:00|53854|53389|53650|53625|54700|54101|53417|53153|1339719
1443067200000|2015-09-24 04:00:00|53489|53400|53590|53400|54485|53611|52300|52280|2135326
1443153600000|2015-09-25 04:00:00|54322|53375|52326|52000|54600|54267|52150|52000|2285065
1443412800000|2015-09-28 04:00:00|52926|51870|50602|50569|53134|52492|49453|49425|2796083
1443499200000|2015-09-29 04:00:00|51036|50021|49571|49470|51323|51117|49095|49050|2100903
1443585600000|2015-09-30 04:00:00|50587|49529|51100|51079|51281|51271|50106|49436|2142308
1443672000000|2015-10-01 04:00:00|52170|51356|52170|52100|52300|52190|50633|50600|2156763
1443758400000|2015-10-02 04:00:00|52600|51779|53278|53228|53520|53332|50882|50805|2604811
1444017600000|2015-10-05 04:00:00|53598|53078|54335|54301|54597|54589|53400|52732|1863219
1444104000000|2015-10-06 04:00:00|54523|53499|53650|53510|55197|55147|53350|53333|2563869
1444190400000|2015-10-07 04:00:00|54790|53616|54250|54150|54790|54201|52920|52900|2117803
1444276800000|2015-10-08 04:00:00|54492|53370|53297|53090|54509|54077|52016|51986|2644426
1444363200000|2015-10-09 04:00:00|53798|52619|53980|53960|54180|54165|53082|52619|2033263
1444622400000|2015-10-12 04:00:00|54621|53536|55010|54991|55085|55075|53888|53376|1482980
1444708800000|2015-10-13 04:00:00|55378|54499|54690|54600|55378|55316|54322|54310|1606903
1444795200000|2015-10-14 04:00:00|55250|54625|54490|54345|55250|55155|53800|53725|2106527
1444881600000|2015-10-15 04:00:00|54900|54305|56334|56300|56339|56300|54650|54305|2748092
1444968000000|2015-10-16 04:00:00|56550|56208|57100|57080|57100|57090|56066|56031|2172292
1445227200000|2015-10-19 04:00:00|57816|56999|57345|57275|57900|57892|56774|56522|2262445
1445313600000|2015-10-20 04:00:00|58000|56819|56050|55845|58000|57420|55554|55525|2170139
1445400000000|2015-10-21 04:00:00|56100|55817|55949|55810|56528|56478|55275|55251|1746217
1445486400000|2015-10-22 04:00:00|55967|55187|61874|61809|63499|63412|55693|54819|4659253
1445572800000|2015-10-23 04:00:00|62090|61120|59847|59724|62443|62400|59553|59526|5635644
1445832000000|2015-10-26 04:00:00|59675|59510|60891|60850|60990|60977|59405|58980|2109650
1445918400000|2015-10-27 04:00:00|61471|60553|61283|61160|61471|61465|60595|60553|1985934
1446004800000|2015-10-28 04:00:00|62000|60100|61745|61637|62000|61750|60986|60100|1993673
1446091200000|2015-10-29 04:00:00|62000|60100|62675|62650|62755|62753|61450|60100|1907979
1446177600000|2015-10-30 04:00:00|63200|62501|62545|62361|63200|63050|62390|61750|2176702
1446440400000|2015-11-02 05:00:00|63060|61918|62899|62850|63060|62856|62050|61918|1429526
1446526800000|2015-11-03 05:00:00|62685|62680|62555|62426|63200|62954|62210|62200|1671447
1446613200000|2015-11-04 05:00:00|62700|61978|64250|64200|64594|64590|62700|61880|2618916
1446699600000|2015-11-05 05:00:00|64500|63940|65700|65602|65700|65690|64300|63940|2384581
1446786000000|2015-11-06 05:00:00|65688|65418|65986|65902|66728|66220|65254|65202|2162014
1447045200000|2015-11-09 05:00:00|66180|65820|65506|65400|66180|66171|64815|64800|2036016
1447131600000|2015-11-10 05:00:00|65902|64795|65968|65925|66089|66044|64755|64720|1747078
1447218000000|2015-11-11 05:00:00|67067|66200|67494|67450|67599|67558|66249|66006|2783187
1447304400000|2015-11-12 05:00:00|68695|67580|66400|66300|69000|67710|66235|66000|2309107
1447390800000|2015-11-13 05:00:00|67200|66507|64070|64015|67200|66667|64052|64015|3113893
1447650000000|2015-11-16 05:00:00|64390|64020|64700|64632|64999|64992|62270|62220|4038374
1447736400000|2015-11-17 05:00:00|65627|64900|64400|64300|65718|65319|64131|64100|2253080
1447822800000|2015-11-18 05:00:00|64700|63455|66500|66460|66500|66483|64193|63455|2226570
1447909200000|2015-11-19 05:00:00|67271|66544|66299|66200|67500|67268|65936|65779|2458379
1447995600000|2015-11-20 05:00:00|67357|66150|66940|66920|67357|66921|65780|65750|2118611
1448254800000|2015-11-23 05:00:00|67563|66910|67885|67833|68284|68262|66800|66500|2052738
1448341200000|2015-11-24 05:00:00|67700|67287|67205|67150|67886|67563|66155|66117|2170620
1448427600000|2015-11-25 05:00:00|67149|67077|67730|67641|67970|67951|67124|66010|1384895
1448600400000|2015-11-27 05:00:00|68099|68030|67339|67303|68099|68098|67227|67201|1019021
1448859600000|2015-11-30 05:00:00|67385|67205|66659|66613|68149|68100|66483|66414|3053173
1448946000000|2015-12-01 05:00:00|67195|66300|67950|67920|68100|68099|66703|66066|2473681
1449032400000|2015-12-02 05:00:00|68300|67330|67794|67775|68491|68463|67450|67160|1961030
1449118800000|2015-12-03 05:00:00|68157|67900|66800|66720|68968|68271|66190|66138|2678889
1449205200000|2015-12-04 05:00:00|67697|66216|67233|67200|67697|67426|66187|66135|2485069
1449464400000|2015-12-07 05:00:00|67370|66506|66950|66880|67993|67610|66074|66033|1988109
1449550800000|2015-12-08 05:00:00|66983|66300|67802|67770|67999|67975|66032|65979|1888584
1449637200000|2015-12-09 05:00:00|67574|66864|66486|66425|68026|67900|65613|65568|2571491
1449723600000|2015-12-10 05:00:00|66673|66665|66330|66262|67286|66818|65969|65714|1743700
1449810000000|2015-12-11 05:00:00|66857|65800|63994|63951|66857|66139|63944|63926|2590638
1450069200000|2015-12-14 05:00:00|64400|64200|66500|65775|66500|65850|63564|63500|3577220
1450155600000|2015-12-15 05:00:00|66975|65580|66089|66000|67150|67140|65812|65214|2442929
1450242000000|2015-12-16 05:00:00|66492|65864|67560|67500|67736|67727|65964|65864|1941650
1450328400000|2015-12-17 05:00:00|68250|67620|66890|66770|68250|68249|66800|66770|1889285
1450414800000|2015-12-18 05:00:00|67245|66200|66500|66464|67686|67631|66400|66000|4007334
1450674000000|2015-12-21 05:00:00|67884|66810|66650|66600|67884|67104|65897|65881|1759019
1450760400000|2015-12-22 05:00:00|67368|65767|66330|66315|67368|66801|65947|65733|1385669
1450846800000|2015-12-23 05:00:00|67432|65733|66300|66201|68150|66770|65692|65659|1430749
1450933200000|2015-12-24 05:00:00|66468|66071|66284|66253|66468|66462|66071|66071|547407
1451278800000|2015-12-28 05:00:00|67089|65353|67574|67408|68100|67584|66100|64676|1771005
1451365200000|2015-12-29 05:00:00|68100|67302|69383|69300|69644|69631|67715|67302|2861368
1451451600000|2015-12-30 05:00:00|69945|68280|68973|68900|69945|69526|68655|68280|1731174
1451538000000|2015-12-31 05:00:00|69945|68750|67606|67579|69945|68950|67594|67579|2036177
1451883600000|2016-01-04 05:00:00|66840|66600|63945|63910|66840|66677|62773|62750|4143579
1451970000000|2016-01-05 05:00:00|64390|63805|63475|63415|64693|64614|62780|62761|2891318
1452056400000|2016-01-06 05:00:00|63577|62410|63700|63488|63981|63928|61900|61812|2637601
1452142800000|2016-01-07 05:00:00|61995|61800|60600|60511|63000|62946|60575|60500|3322456
1452229200000|2016-01-08 05:00:00|61930|61705|60800|60705|62414|62409|60601|60600|2737258
1452488400000|2016-01-11 05:00:00|62000|60805|61883|61774|62000|61922|59905|59857|2220783
1452574800000|2016-01-12 05:00:00|62000|61300|61974|61861|62600|62587|61290|61200|2432224
1452661200000|2016-01-13 05:00:00|62300|62200|58170|57991|62675|62350|57955|57916|3567163
1452747600000|2016-01-14 05:00:00|58900|57326|59800|59611|60225|60205|57020|56221|3455451
1452834000000|2016-01-15 05:00:00|59612|58600|57093|57027|60882|58600|56535|56509|3584670
1453179600000|2016-01-19 05:00:00|57960|57261|57639|57448|58495|58374|56686|56645|2265161
1453266000000|2016-01-20 05:00:00|56490|56400|57680|57403|57845|57791|54717|54704|3745596
1453352400000|2016-01-21 05:00:00|57434|55961|57445|57300|58885|58850|56300|55866|2467167
1453438800000|2016-01-22 05:00:00|58680|58415|59600|59552|60019|60000|58415|58100|2732059
1453698000000|2016-01-25 05:00:00|59755|59405|59822|59700|60887|60801|59405|59362|2115086
1453784400000|2016-01-26 05:00:00|59490|59058|59820|59715|60629|60450|59050|59027|1821092
1453870800000|2016-01-27 05:00:00|59750|59513|59700|59606|60340|60286|57880|57875|2527748
1453957200000|2016-01-28 05:00:00|61100|60500|55049|54990|63828|63800|54010|54000|7998770
1454043600000|2016-01-29 05:00:00|59800|55507|58539|58430|59800|59276|55650|55507|7130749
1454302800000|2016-02-01 05:00:00|58394|58300|57500|57359|58500|58300|57051|57020|3208996
1454389200000|2016-02-02 05:00:00|57222|57010|55180|55104|57669|57100|55017|55006|3162228
1454475600000|2016-02-03 05:00:00|55914|54724|53219|53150|56095|55750|52205|52178|4876782
1454562000000|2016-02-04 05:00:00|53900|52869|53042|52935|53900|53885|51923|51901|3263497
1454648400000|2016-02-05 05:00:00|53796|52666|50245|50112|54200|53303|49935|49919|4681622
1454907600000|2016-02-08 05:00:00|50513|49705|48580|48400|50513|49892|47545|47513|4988004
1454994000000|2016-02-09 05:00:00|49500|47100|48300|48208|49850|49838|47424|46600|3745546
1455080400000|2016-02-10 05:00:00|49456|48036|49590|49400|50800|50699|48656|48036|3377439
1455166800000|2016-02-11 05:00:00|48900|47100|50640|50410|50930|50911|48150|47100|3858877
1455253200000|2016-02-12 05:00:00|51000|50165|50750|50701|51677|51660|50156|50130|2903932
1455598800000|2016-02-16 05:00:00|52774|52211|52440|52200|52774|52440|51180|51155|2770873
1455685200000|2016-02-17 05:00:00|52600|51900|53488|53420|53750|53725|51998|51900|2429591
1455771600000|2016-02-18 05:00:00|54200|53860|52674|52400|54525|54250|52405|52373|2563867
1455858000000|2016-02-19 05:00:00|53500|51894|53495|53460|53600|53585|51592|51535|2556221
1456117200000|2016-02-22 05:00:00|54778|53910|55875|55780|56065|56063|53990|53472|2638855
1456203600000|2016-02-23 05:00:00|56015|55500|55293|55176|56015|55896|54549|54530|2136256
1456290000000|2016-02-24 05:00:00|55897|54645|55680|55556|55897|55636|53361|53315|3206371
1456376400000|2016-02-25 05:00:00|55390|54595|55538|55430|56407|55922|54552|53700|2362468
1456462800000|2016-02-26 05:00:00|56813|55400|55398|55320|56813|56200|55323|55315|2761802
1456722000000|2016-02-29 05:00:00|55149|55046|55394|55305|56481|56471|55000|54800|2198713
1456808400000|2016-03-01 05:00:00|56000|55299|58144|58112|58400|58301|55630|55299|2565825
1456894800000|2016-03-02 05:00:00|59200|58400|57920|57855|59200|58490|57386|57360|2399457
1456981200000|2016-03-03 05:00:00|58200|57210|57765|57700|58448|58102|57334|57210|1471393
1457067600000|2016-03-04 05:00:00|58366|57400|57502|57461|58448|58184|57150|57101|1876052
1457326800000|2016-03-07 05:00:00|57880|57462|56288|56200|58161|57462|55580|55555|2714231
1457413200000|2016-03-08 05:00:00|55900|55157|56079|55997|57150|57110|55495|55157|2696325
1457499600000|2016-03-09 05:00:00|56881|55800|55949|55900|57151|56570|55046|55012|2550917
1457586000000|2016-03-10 05:00:00|56898|55265|55880|55811|56899|56673|54810|54708|2163552
1457672400000|2016-03-11 05:00:00|56697|56013|56934|56901|57000|56996|56282|56013|2133321
1457928000000|2016-03-14 04:00:00|56961|56464|58500|56120|58500|57666|56330|56120|1972879
1458014400000|2016-03-15 04:00:00|57039|57035|58100|56800|58168|58148|56704|55604|2047032
1458100800000|2016-03-16 04:00:00|58450|56906|57095|56969|58500|58110|56302|55708|2066171
1458187200000|2016-03-17 04:00:00|58292|56500|56000|55850|58292|57500|55512|55501|3150238
1458273600000|2016-03-18 04:00:00|56442|55500|55300|55270|56442|56200|54618|54600|4308272
1458532800000|2016-03-21 04:00:00|55752|54750|55387|55372|55994|55512|53875|53858|2733827
1458619200000|2016-03-22 04:00:00|55666|54000|56070|55950|57182|56263|54500|54000|2307742
1458705600000|2016-03-23 04:00:00|56690|55420|56900|56810|57250|57225|55850|54800|2171363
1458792000000|2016-03-24 04:00:00|58200|55600|58285|58245|58400|58369|56539|55600|2747775
1459137600000|2016-03-28 04:00:00|58475|58396|58091|58000|58475|58416|57566|57550|1626948
1459224000000|2016-03-29 04:00:00|58406|57365|59400|59250|59585|59564|57677|57300|2153163
1459310400000|2016-03-30 04:00:00|59920|59064|59825|59775|60325|60310|59549|59064|2066618
1459396800000|2016-03-31 04:00:00|59964|59064|59447|59401|60100|60049|59232|59064|1437027
1459483200000|2016-04-01 04:00:00|59500|58781|59888|59800|59910|59894|58781|58539|1685092
1459742400000|2016-04-04 04:00:00|60006|59998|59260|59200|61100|60117|59068|59000|1256887
1459828800000|2016-04-05 04:00:00|59347|59194|58750|58655|59347|59300|58534|58525|1257401
1459915200000|2016-04-06 04:00:00|59098|58515|60230|60200|60284|60238|58750|58515|1540844
1460001600000|2016-04-07 04:00:00|60997|59600|59150|59050|60997|60000|58951|58908|1717045
1460088000000|2016-04-08 04:00:00|59752|58750|59448|59363|59786|59752|58922|58676|1455921
1460347200000|2016-04-11 04:00:00|59950|59133|59650|59550|60400|60395|59494|59021|1356749
1460433600000|2016-04-12 04:00:00|60100|58852|60400|60318|60412|60401|59255|58556|1419929
1460520000000|2016-04-13 04:00:00|61000|60113|61480|61475|61681|61669|60450|60113|2293913
1460606400000|2016-04-14 04:00:00|62157|60800|62111|62077|62440|62424|61444|60800|1601225
1460692800000|2016-04-15 04:00:00|62973|61600|62648|62626|63000|62656|61858|61600|1527780
1460952000000|2016-04-18 04:00:00|62314|62306|63451|63400|63764|63729|62314|62010|2111201
1461038400000|2016-04-19 04:00:00|63670|62973|62775|62680|64690|64000|62095|62080|2001200
1461124800000|2016-04-20 04:00:00|63305|62060|63329|63248|63656|63644|62340|62060|1345471
1461211200000|2016-04-21 04:00:00|63650|62700|62350|62270|64325|63753|61900|61653|1397099
1461297600000|2016-04-22 04:00:00|62400|62380|62023|61993|62830|62818|61195|61150|2829952
1461556800000|2016-04-25 04:00:00|61999|61285|62685|62576|62700|62694|61680|61285|1266836
1461643200000|2016-04-26 04:00:00|63700|62002|61150|61064|63700|62850|61055|61050|1362048
1461729600000|2016-04-27 04:00:00|61590|60438|61710|61625|61785|61760|60128|60126|2244899
1461816000000|2016-04-28 04:00:00|61700|60700|67800|67786|68250|68235|59920|59500|4884844
1461902400000|2016-04-29 04:00:00|67400|67367|65995|65981|67900|67730|65423|65400|5448305
1462161600000|2016-05-02 04:00:00|66400|65700|68412|68355|68550|68535|66144|65700|3113633
1462248000000|2016-05-03 04:00:00|68475|67100|67294|67150|68475|68045|67051|66932|2610035
1462334400000|2016-05-04 04:00:00|67176|67167|67194|67111|67500|67381|66275|65953|2596559
1462420800000|2016-05-05 04:00:00|68010|66830|65795|65737|68010|67640|65634|65600|2559254
1462507200000|2016-05-06 04:00:00|66807|66700|67440|67410|67500|67450|65485|65330|2316702
1462766400000|2016-05-09 04:00:00|67761|66870|67851|67817|68699|68680|67158|66870|2011606
1462852800000|2016-05-10 04:00:00|68700|67528|70343|70296|70461|70440|68696|67528|2916934
1462939200000|2016-05-11 04:00:00|71393|70050|71379|71335|71900|71864|70050|69500|3795818
1463025600000|2016-05-12 04:00:00|71400|71329|71789|71675|72245|72238|71165|71150|2422216
1463112000000|2016-05-13 04:00:00|71429|71423|71017|71000|71922|71900|70668|70302|2384001
1463371200000|2016-05-16 04:00:00|71000|70944|71133|71066|71877|71550|70066|70028|2600065
1463457600000|2016-05-17 04:00:00|71315|70415|69540|69500|71450|71366|69395|69390|2780854
1463544000000|2016-05-18 04:00:00|69800|69350|69785|69751|70251|70250|68900|68850|2030998
1463630400000|2016-05-19 04:00:00|69402|69393|69953|69871|70443|69935|68957|68953|1504360
1463716800000|2016-05-20 04:00:00|70127|69189|70298|70201|70724|70720|69980|69189|1423272
1463976000000|2016-05-23 04:00:00|70681|69537|69673|69585|70700|70661|69600|69501|1289510
1464062400000|2016-05-24 04:00:00|70500|69568|70500|70486|70750|70735|69880|69568|1580717
1464148800000|2016-05-25 04:00:00|70943|69991|70825|70750|71086|71054|70569|69991|1687829
1464235200000|2016-05-26 04:00:00|71179|70210|71600|71562|71600|71562|70800|70210|1257633
1464321600000|2016-05-27 04:00:00|71562|70633|71225|71150|71800|71651|71124|70210|1222448
1464667200000|2016-05-31 04:00:00|71500|70500|72350|72245|72423|72405|71159|70500|1587292
1464753600000|2016-06-01 04:00:00|73000|71245|71975|71920|73000|72631|71836|70600|1555737
1464840000000|2016-06-02 04:00:00|73400|70968|72897|72842|73400|72859|71575|70800|1619457
1464926400000|2016-06-03 04:00:00|73400|71999|72560|72539|73400|73061|71851|71843|1679730
1465185600000|2016-06-06 04:00:00|73400|71638|72673|72501|73400|73138|72460|71600|1405060
1465272000000|2016-06-07 04:00:00|73100|72057|72437|72410|73400|73080|72100|71700|1299767
1465358400000|2016-06-08 04:00:00|73400|72318|72687|72660|73400|72927|72185|72160|990476
1465444800000|2016-06-09 04:00:00|73400|72351|72820|72780|73400|72857|72298|72215|1094478
1465531200000|2016-06-10 04:00:00|73139|72400|71850|71828|73400|72465|71435|71420|1705196
1465790400000|2016-06-13 04:00:00|71500|70940|71522|71465|72199|72160|70999|70484|1457742
1465876800000|2016-06-14 04:00:00|71472|71300|71850|71801|72083|72052|70850|70601|1325569
1465963200000|2016-06-15 04:00:00|72500|71227|71640|71580|72500|72229|71345|71227|1241489
1466049600000|2016-06-16 04:00:00|71627|71227|71900|71800|71900|71837|70539|70524|1489587
1466136000000|2016-06-17 04:00:00|72119|71501|70479|70450|72690|71900|69942|69910|2590265
1466395200000|2016-06-20 04:00:00|71846|71201|71500|71415|72144|72113|71106|71010|1798343
1466481600000|2016-06-21 04:00:00|72581|71500|71524|71425|72690|71831|71294|71272|1030504
1466568000000|2016-06-22 04:00:00|72000|70803|71367|71230|72000|71735|70767|70745|1040722
1466654400000|2016-06-23 04:00:00|71543|70957|72099|71975|72600|72478|71284|70900|1517454
1466740800000|2016-06-24 04:00:00|69250|69000|69999|69975|71287|71212|68800|68522|3815760
1467000000000|2016-06-27 04:00:00|69678|69668|69210|69100|69678|69678|68250|68225|2614822
1467086400000|2016-06-28 04:00:00|70625|69761|70800|70710|70800|70796|69725|69513|1935290
1467172800000|2016-06-29 04:00:00|70850|70107|71662|71582|72690|71930|70850|70107|1500561
1467259200000|2016-06-30 04:00:00|71950|71255|71549|71452|71950|71930|71272|71255|1662340
1467345600000|2016-07-01 04:00:00|71850|71452|72645|72570|72800|72769|71550|71452|1531314
1467691200000|2016-07-05 04:00:00|72550|72350|72831|72800|73000|72996|71965|71958|1281838
1467777600000|2016-07-06 04:00:00|72949|72346|73840|73715|73844|73775|72140|72100|2093454
1467864000000|2016-07-07 04:00:00|74129|73587|73550|73500|74129|74129|73192|73163|1500020
1467950400000|2016-07-08 04:00:00|73861|73550|74588|74525|74615|74600|73700|72800|1780379
1468209600000|2016-07-11 04:00:00|75358|74613|75395|75340|76000|75580|74720|73500|1550755
1468296000000|2016-07-12 04:00:00|75488|75311|74750|74655|76100|75926|74063|74033|2858429
1468382400000|2016-07-13 04:00:00|74987|74378|74200|74125|75688|75679|74132|74110|2141530
1468468800000|2016-07-14 04:00:00|75400|74116|74100|74050|75400|74886|73932|73000|1249606
1468555200000|2016-07-15 04:00:00|74412|73745|73490|73300|74800|74609|73245|73126|1596483
1468814400000|2016-07-18 04:00:00|73988|73721|73530|73460|74400|74152|72873|72872|1365863
1468900800000|2016-07-19 04:00:00|73350|73079|74175|74001|74333|74321|73239|72862|1021480
1468987200000|2016-07-20 04:00:00|74250|73900|74656|74622|74696|74660|74096|73900|1065891
1469073600000|2016-07-21 04:00:00|75000|74367|74455|74346|75000|74944|74288|73900|1166681
1469160000000|2016-07-22 04:00:00|75000|73908|74497|74426|75141|75120|74360|73900|1222776
1469419200000|2016-07-25 04:00:00|75000|74297|74049|73976|75435|74838|73562|73535|1308454
1469505600000|2016-07-26 04:00:00|74300|73600|73900|73803|74940|74277|73294|73275|1240591
1469592000000|2016-07-27 04:00:00|74490|73390|74250|74245|74490|74355|73392|73377|1483888
1469678400000|2016-07-28 04:00:00|74900|74355|76825|76780|78860|78402|72300|71700|4336728
1469764800000|2016-07-29 04:00:00|76625|76425|75985|75955|77100|77076|75515|75500|3424891
1470024000000|2016-08-01 04:00:00|76200|76020|76700|76675|77051|77034|75706|75477|1899099
1470110400000|2016-08-02 04:00:00|77155|76350|75847|75789|77189|76627|75719|75701|1828521
1470196800000|2016-08-03 04:00:00|76400|75579|75500|75450|76400|75869|75235|75225|1899577
1470283200000|2016-08-04 04:00:00|75880|75367|76147|76081|76487|76479|75067|75035|1756960
1470369600000|2016-08-05 04:00:00|76465|75513|76598|76501|76850|76840|76200|75513|1209469
1470628800000|2016-08-08 04:00:00|76868|76500|76690|76622|77150|76834|76115|76100|1071651
1470715200000|2016-08-09 04:00:00|77159|76464|76800|76757|77264|77253|76690|76464|913229
1470801600000|2016-08-10 04:00:00|77204|76756|76849|76750|77375|77203|76620|76611|783127
1470888000000|2016-08-11 04:00:00|76921|76000|77164|77055|77379|77369|76921|76000|1006962
1470974400000|2016-08-12 04:00:00|77344|76300|77247|77173|77344|77305|76873|76300|778924
1471233600000|2016-08-15 04:00:00|77760|77008|76890|76865|78740|77511|76789|76770|999847
1471320000000|2016-08-16 04:00:00|76600|76400|76550|76450|77100|76861|76398|76200|780041
1471406400000|2016-08-17 04:00:00|76647|76182|76495|76380|76647|76499|75938|75600|1005865
1471492800000|2016-08-18 04:00:00|76623|75661|76420|76400|76623|76507|76067|75620|590208
1471579200000|2016-08-19 04:00:00|76486|75951|75680|75651|76647|76382|75680|75500|1384158
1471838400000|2016-08-22 04:00:00|75850|75745|75974|75930|76647|75965|75228|75205|883514
1471924800000|2016-08-23 04:00:00|75975|75839|76220|76190|76500|76459|75975|75839|641844
1472011200000|2016-08-24 04:00:00|76518|76260|75700|75600|76647|76368|75540|75450|992276
1472097600000|2016-08-25 04:00:00|76303|75300|76015|75931|76303|76054|75501|75300|839749
1472184000000|2016-08-26 04:00:00|76393|75632|76949|76920|77000|76999|75952|75300|1526687
1472443200000|2016-08-29 04:00:00|77774|76946|77170|77100|77774|77496|76860|76249|1142183
1472529600000|2016-08-30 04:00:00|77498|77360|76747|76660|77498|77360|76570|76000|920224
1472616000000|2016-08-31 04:00:00|77187|76628|76854|76756|77498|76950|76415|76400|923959
1472702400000|2016-09-01 04:00:00|76879|76874|77070|77036|77344|77199|76692|76674|960395
1472788800000|2016-09-02 04:00:00|77065|76954|77256|77229|77600|77590|77065|76027|1215821
1473134400000|2016-09-06 04:00:00|77777|77250|78977|78925|78977|78941|77086|77020|1688691
1473220800000|2016-09-07 04:00:00|79100|78433|78500|78456|79100|79100|78435|78433|1285287
1473307200000|2016-09-08 04:00:00|79000|78100|78390|78224|79000|78627|78151|78100|1036071
1473393600000|2016-09-09 04:00:00|78842|78274|76036|76000|80000|78274|75980|75950|2143199
1473652800000|2016-09-12 04:00:00|75440|75300|77198|77110|77266|77259|75300|75185|1395044
1473739200000|2016-09-13 04:00:00|76989|75905|76398|76122|76989|76951|75910|75905|1483601
1473825600000|2016-09-14 04:00:00|76750|75889|76173|76029|76750|76738|75900|75889|1344803
1473912000000|2016-09-15 04:00:00|77086.5|75758|76887|76711|77086.5|77076|75799|75758|1740248
1473998400000|2016-09-16 04:00:00|78046|76831|77845|77835|78046|78044|76939|76831|2454477
1474257600000|2016-09-19 04:00:00|78290|77100|77550|77517|78290|78260|77115|77100|1178153
1474344000000|2016-09-20 04:00:00|78137|77645|78097|78023|78137|78118|77645|77645|863120
1474430400000|2016-09-21 04:00:00|79069|77901|79000|78945|79069|79059|77904|77901|1083333
1474516800000|2016-09-22 04:00:00|80588.9|79075|80475|80420|80588.9|80581|79098|79075|2072394
1474603200000|2016-09-23 04:00:00|81218|79600|80575|80536|81218|80754|80220|79600|1259594
1474862400000|2016-09-26 04:00:00|80593|79714.5|79989|79920|80593|80589|79721|79714.5|1396940
1474948800000|2016-09-27 04:00:00|81664|80111|81587|81540|81664|81652|80121|80111|1860633
1475035200000|2016-09-28 04:00:00|81627|81550|82927|82919|83014|82994|81570|81550|2066320
1475121600000|2016-09-29 04:00:00|83750|82463|82918|82800|83750|83724|82483|82463|2315130
1475208000000|2016-09-30 04:00:00|83995|82641|83780|83732|83995|83984|82785|82641|1788276
1475467200000|2016-10-03 04:00:00|83770|82905|83789|83702|83990|83964|83132|82905|1359648
1475553600000|2016-10-04 04:00:00|84220|83026|83360|83260|84220|84176|83050|83026|1409058
1475640000000|2016-10-05 04:00:00|84566|83495|84350|84250|84566|84555|83498|83495|1732860
1475726400000|2016-10-06 04:00:00|84688|84060.7|84224|84160|84721|84709|84061|84060.7|1435877
1475812800000|2016-10-07 04:00:00|84595|83745|83920|83901|84595|84580|83762|83745|1245129
1476072000000|2016-10-10 04:00:00|85000|83000|84242|84175|85000|84626|84050|83000|947350
1476158400000|2016-10-11 04:00:00|84289|82840.83|83230|83100|84289|84250|82849|82840.83|1719766
1476244800000|2016-10-12 04:00:00|83766.6|83012|83400|83385|83766.6|83766|83021|83012|1183813
1476331200000|2016-10-13 04:00:00|83180|82121|82915|82875|83180|83180|82138|82121|1438573
1476417600000|2016-10-14 04:00:00|83640|82237|82296|82237|83640|83600|82249|82237|1546255
1476676800000|2016-10-17 04:00:00|83400|80118|81800|81741|83400|82250|81180|80118|1653167
1476763200000|2016-10-18 04:00:00|82326|81502|81819|81800|82326|82313|81514|81502|1222595
1476849600000|2016-10-19 04:00:00|82201|81519|81740|81650|82201|82165|81521|81519|1069463
1476936000000|2016-10-20 04:00:00|81893|80351|81300|81260|81893|81800|80484|80351|1657316
1477022400000|2016-10-21 04:00:00|81949|80863|81800|81739|81949|81940|80898|80863|1509476
1477281600000|2016-10-24 04:00:00|83850|82224|83848|83817|83850|83825|82272|82224|2097656
1477368000000|2016-10-25 04:00:00|84309|83152|83475|83414|84309|84306|83152|83152|1579027
1477454400000|2016-10-26 04:00:00|83500|82000|82582|82500|83500|83400|82025|82000|1935660
1477540800000|2016-10-27 04:00:00|83259|74500|77250|77165|83259|83126|74503|74500|4084738
1477627200000|2016-10-28 04:00:00|77420|77200|77691|77605|78950|78949|77279|77200|4721610
1477886400000|2016-10-31 04:00:00|79370|77951|79180|79100|79370|79362|77985|77951|2455551
1477972800000|2016-11-01 04:00:00|80072|77671.3|78528|78464|80072|80038|77699|77671.3|2670300
1478059200000|2016-11-02 04:00:00|78600|75700|75899|75700|78600|78521|75780|75700|2232582
1478145600000|2016-11-03 04:00:00|77700|75668|76813|76737|77700|77622|75800|75668|1866901
1478232000000|2016-11-04 04:00:00|76865|75329.5|75511|75495|76865|76841|75353|75329.5|2417338
1478494800000|2016-11-07 05:00:00|77984|76700|78695|78620|78761|78743|76750|76700|3014836
1478581200000|2016-11-08 05:00:00|79163|77910|79100|78800|79163|79149|77955|77910|1633877
1478667600000|2016-11-09 05:00:00|77980|74500|77200|77000|77980|77705|76068|74500|3917283
1478754000000|2016-11-10 05:00:00|78259|71779|74450|74325|78259|78112|71852|71779|5582935
1478840400000|2016-11-11 05:00:00|74321|74234|73975|73900|74321|74310|72900|72800|3060446
1479099600000|2016-11-14 05:00:00|74657|73600|72228|72110|74657|74635|71068|71010|3131843
1479186000000|2016-11-15 05:00:00|74678|71971|74448|74425|74678|74678|71995|71971|3235645
1479272400000|2016-11-16 05:00:00|74986.99|73561|74450|74225|74986.99|74961|73599|73561|1633059
1479358800000|2016-11-17 05:00:00|76060|74642|76002|76001|76060|76040|74690|74642|1624796
1479445200000|2016-11-18 05:00:00|75789|75600|76018|75992|76795|76747|75692|75600|1918394
1479704400000|2016-11-21 05:00:00|78260|76127|78240|78215|78260|78226|76178|76127|2175113
1479790800000|2016-11-22 05:00:00|79240|78100|78550|78368|79240|79231|78118|78100|2366464
1479877200000|2016-11-23 05:00:00|78678|78074|78236|78100|79000|78600|77326|77312|1712995
1480050000000|2016-11-25 05:00:00|78600|77985|78005|78000|78750|78643|77813|77500|887313
1480309200000|2016-11-28 05:00:00|78144|76426|76749|76650|78144|77983|76448|76426|2078668
1480395600000|2016-11-29 05:00:00|77245|76132|76249|76169|77245|77100|76140|76132|1658269
1480482000000|2016-11-30 05:00:00|76805.54|75025|75230|75165|76805.54|76786|75042|75025|2231905
1480568400000|2016-12-01 05:00:00|75589|73803|74489|74301|75589|75405|73835|73803|2110595
1480654800000|2016-12-02 05:00:00|74849.03|73670|74040|74010|74849.03|74835|73744|73670|1706304
1480914000000|2016-12-05 05:00:00|76149|74200|76120|76051|76149|76136|74240|74200|2153501
1481000400000|2016-12-06 05:00:00|76824|75725|76450|76375|76824|76791|75781|75725|1878280
1481086800000|2016-12-07 05:00:00|77050|75599|77038|77000|77050|77049|75621|75599|1890344
1481173200000|2016-12-08 05:00:00|77379|76519|76708|76671|77379|77329|76520|76519|1582797
1481259600000|2016-12-09 05:00:00|77095|76666|76866|76720|77095|77050|76545|76534|1249334
1481518800000|2016-12-12 05:00:00|76782|75721.5|75995|75936|76782|76700|75745|75721.5|1325927
1481605200000|2016-12-13 05:00:00|78246|76133|77550|77488|78246|78235|76172|76133|2683752
1481691600000|2016-12-14 05:00:00|78086|76283|77192|77000|78086|78069|76315|76283|2727547
1481778000000|2016-12-15 05:00:00|77149|76031|76200|76111|77149|77000|76048|76031|1816904
1481864400000|2016-12-16 05:00:00|76550|75406|75750|75712|76550|76542|75420|75406|2731326
1482123600000|2016-12-19 05:00:00|76367|75707|76779|76642|78000|77035|75678|75613|1422700
1482210000000|2016-12-20 05:00:00|77439|76654|77140|77107|77439|77424|76799|76654|1307794
1482296400000|2016-12-21 05:00:00|77390|76570|77100|77025|77390|77150|76578|76570|1058140
1482382800000|2016-12-22 05:00:00|77121|76303|76550|76425|77121|77100|76320|76303|1266751
1482469200000|2016-12-23 05:00:00|76650|75799|76049|76035|76650|76605|75814|75799|954106
1482814800000|2016-12-27 05:00:00|76415|75610|77139|77100|77468|77441|76102|75610|1272727
1482901200000|2016-12-28 05:00:00|77405|77074|77220|77101|78001|77990|77060|77000|1499751
1482987600000|2016-12-29 05:00:00|77424|77032|76530|76500|77533|77375|76100|76075|1466734
1483074000000|2016-12-30 05:00:00|77300|75610|74990|74985|77300|76800|74849|74828|1936941
1483419600000|2017-01-03 05:00:00|76100|75500|75495|75332|76100|76050|74797|74776|1805012
1483506000000|2017-01-04 05:00:00|75968|75420|75684|75600|75968|75968|75449|75420|1242175
1483592400000|2017-01-05 05:00:00|77850|75527|78170|78140|78239|78237|75620|75527|2915569
1483678800000|2017-01-06 05:00:00|79944|77848|79570|79553|79944|79936|77870|77848|2897479
1483938000000|2017-01-09 05:00:00|79999|79800|79691|79642|80177.42|80121|79199|79184|1688228
1484024400000|2017-01-10 05:00:00|79820|78967|79610|79550|79820|79800|78967|78967|1202265
1484110800000|2017-01-11 05:00:00|79951|78951|79905|79875|79951|79948|78964|78951|1527010
1484197200000|2017-01-12 05:00:00|81449|79608|81448|81365|81449|81449|79680|79608|2311802
1484283600000|2017-01-13 05:00:00|81542|81326|81705|81646|82164|82160|81178|81140|1724497
1484629200000|2017-01-17 05:00:00|81660|81600|80989|80905|81683|81660|80396|80344|1824125
1484715600000|2017-01-18 05:00:00|81167.99|80427|81100|81035|81167.99|81140|80427|80427|1118587
1484802000000|2017-01-19 05:00:00|81041|80801|80950|80914|81351|81336|80758|80732|1220889
1484888400000|2017-01-20 05:00:00|81244|81010|80819|80810|81602|81583|80626|80626|1802308
1485147600000|2017-01-23 05:00:00|80710|80514|81849|81790|81850|81850|80548|80508|1186057
1485234000000|2017-01-24 05:00:00|82395|81456|82299|82246|82395|82393|81475|81456|1259343
1485320400000|2017-01-25 05:00:00|83500|82410|83652|83610|83741.83|83732|82542|82410|1736122
1485406800000|2017-01-26 05:00:00|84081|83700|83450|83401|84500|84382|83331|83215|1739597
1485493200000|2017-01-27 05:00:00|83970|82944|83530|83500|83970|83911|82974|82944|1281865
1485752400000|2017-01-30 05:00:00|83400|82398|83048|82955|83400|83300|81687|81638|1658744
1485838800000|2017-01-31 05:00:00|82800|82636|82639|82500|83030|83000|81960|81960|1394931
1485925200000|2017-02-01 05:00:00|83255|82619|83534|83420|83550|83540|82513|82494.5|1771860
1486011600000|2017-02-02 05:00:00|83600|83087|80540|80450|84249|84240|80105|80100|3981023
1486098000000|2017-02-03 05:00:00|81500|80800|81050|81020|81832|81783|80145|80060|4685529
1486357200000|2017-02-06 05:00:00|81099|81095|80675|80575|81451|81358|80313|80300|1675823
1486443600000|2017-02-07 05:00:00|80859|80750|81254|81209|81616|81606|80695|80633|1633199
1486530000000|2017-02-08 05:00:00|82147.9|81200|82036|81971|82147.9|82147.9|81294|81200|1374600
1486616400000|2017-02-09 05:00:00|82166|81985|82098|82080|82500|82495|81987|81971|1141054
1486702800000|2017-02-10 05:00:00|84200|81836|82746|82730|84200|82791|82290|81836|1203443
1486962000000|2017-02-13 05:00:00|84002|82750|83677|83645|84300|84290|82800|82750|1976328
1487048400000|2017-02-14 05:00:00|83677|83572|83600|83501|83834|83817|83178|83147|1251242
1487134800000|2017-02-15 05:00:00|83885|83648|84268|84231|84285|84279|83331|83293|1386840
1487221200000|2017-02-16 05:00:00|84500|84284|84414|84310|84500|84494|83983|83937.5|1308192
1487307600000|2017-02-17 05:00:00|84727|83850|84504|84500|84727|84712|84076|83850|1351428
1487653200000|2017-02-21 05:00:00|84703|84699|85634|85535|85793|85789|84673|84673|1720167
1487739600000|2017-02-22 05:00:00|85887|85790|85530|85460|85981|85959|85236|85225|1221758
1487826000000|2017-02-23 05:00:00|86086|84800|85250|85122|86086|86025|84800|84800|1727980
1487912400000|2017-02-24 05:00:00|85000|84609|84522|84470|85050|84999|83795|83778|1859178
1488171600000|2017-02-27 05:00:00|85056|84702|84775|84740|85250|85250|84006|83984|1425806
1488258000000|2017-02-28 05:00:00|85409|84206|84465|84440|85409|85409|84206|84206|1374589
1488344400000|2017-03-01 05:00:00|85262|84901|85377|85251|85483|85471|84850|84806|1336210
1488430800000|2017-03-02 05:00:00|85499|84734|84957|84855|85499|85464|84734|84734|1066533
1488517200000|2017-03-03 05:00:00|84800|84600|84979|84875|85196|85196|84600|84600|1008310
1488776400000|2017-03-06 05:00:00|84888|84691|84600|84531|84888|84888|84124|84112|1248243
1488862800000|2017-03-07 05:00:00|84845|84350|84539|84454|84845|84845|84350|84350|994910
1488949200000|2017-03-08 05:00:00|85307|84600|85099|85025|85307|85307|84640|84600|1125396
1489035600000|2017-03-09 05:00:00|85639.99|84923|85399|85329|85639.99|85612|85049|84923|1008499
1489122000000|2017-03-10 05:00:00|85702|85510|85216|85153|85744|85725|85150|85150|1214203
1489377600000|2017-03-13 04:00:00|85356|85223|85470|85391|85569|85556|85172|85099|869371
1489464000000|2017-03-14 04:00:00|85460|85269|85199|85150|85460|85348|84788|84755|1075389
1489550400000|2017-03-15 04:00:00|85253|85253|85285|85202|85500|85500|84722|84715|1228738
1489636800000|2017-03-16 04:00:00|85775|85563|85370|85300|85775|85775|85056|85051|945598
1489723200000|2017-03-17 04:00:00|85252|85252|85288|85240|85458|85424|84900|84842|1434580
1489982400000|2017-03-20 04:00:00|85700|85211|85710|85646|85780|85764|85142|85110|1169158
1490068800000|2017-03-21 04:00:00|86204|85566|84268|84180|86279.5|86274|84149|84147|2120111
1490155200000|2017-03-22 04:00:00|84200|84000|84900|84806|84937|84929|83800|83800|1252230
1490241600000|2017-03-23 04:00:00|84999|84599|84775|84750|85089|85083|84499|84485|898092
1490328000000|2017-03-24 04:00:00|85180|84800|84502|84467|85180|85180|84353|84353|1075766
1490587200000|2017-03-27 04:00:00|83800|83000|84835|84711|85030|85010|83408|83000|1341126
1490673600000|2017-03-28 04:00:00|85089|85089|85800|85750|85846|85836|84700|84700|1481099
1490760000000|2017-03-29 04:00:00|86200|86001|87525|87476|87647|87642|85875|85810|2066936
1490846400000|2017-03-30 04:00:00|87900|87400|87695|87645|87900|87697|87177|87167|1320021
1490932800000|2017-03-31 04:00:00|87690|87500|88799|88701|89035|89017|87500|87500|1935524
1491192000000|2017-04-03 04:00:00|89000|88670|89140|89025|89349|89338|88559|88542|1607740
1491278400000|2017-04-04 04:00:00|89800|88897|90709|90660|90853.84|90853.84|88900|88897|2226016
1491364800000|2017-04-05 04:00:00|90900|90852|90880|90750|92372|92357|90622|90596|3676404
1491451200000|2017-04-06 04:00:00|90890|90750|90025|89965|91718.99|91671|89467|89450|2708419
1491537600000|2017-04-07 04:00:00|89900|89776|89400|89237|90274|90165|88970|88931|1652957
1491796800000|2017-04-10 04:00:00|91499|89315|90798|90735|91499|90841|89450|89315|1491621
1491883200000|2017-04-11 04:00:00|91124|89750|90399|90310|91124|91082|89772|89750|1371114
1491969600000|2017-04-12 04:00:00|90625|89525.01|89660|89610|90625|90500|89562|89525.01|1215276
1492056000000|2017-04-13 04:00:00|89700|89623|88521|88481|89700|89623|88435|88385|1509531
1492401600000|2017-04-17 04:00:00|89100|88631|90290|90250|90385|90300|88631|88631|1222327
1492488000000|2017-04-18 04:00:00|90489|90000|90344|90250|91526|90937|89900|89484|1311850
1492574400000|2017-04-19 04:00:00|90460|90400|90030|89951|91050|91050|89745|89738.25|1265167
1492660800000|2017-04-20 04:00:00|90669|89605|90400|90215|90669|90521|89648|89605|1416007
1492747200000|2017-04-21 04:00:00|90296|90080|89834|89760|90489|90475|89684|89677|1148798
1493006400000|2017-04-24 04:00:00|91500|91200|90799|90730|91500|91250|90407|90390|1362410
1493092800000|2017-04-25 04:00:00|90585|90268|90760|90700|90947|90935|90280|90200|1473987
1493179200000|2017-04-26 04:00:00|91567|90726|90950|90870|91567|91567|90770|90726|1202832
1493265600000|2017-04-27 04:00:00|96500|90800|95400|95350|96500|96465|91060|90800|2808440
1493352000000|2017-04-28 04:00:00|95050|92614|92505|92492|95389|95380|92450|92433.35|3357672
1493611200000|2017-05-01 04:00:00|92600|92600|95099|95000|95440|95418|92600|92600|2584505
1493697600000|2017-05-02 04:00:00|95250|95160|94590|94433|95400|95300|94169|94141.3|1862606
1493784000000|2017-05-03 04:00:00|96638|94400|94099|93949|96638|94650|93598|93587|1826745
1493870400000|2017-05-04 04:00:00|94510|93960|93900|93601|94740|94671|93436|93428|1004141
1493956800000|2017-05-05 04:00:00|93753|93450|93480|93415|94110|94070|93055|93037.64|1275130
1494216000000|2017-05-08 04:00:00|94973|93612|94950|94906|94973|94973|93700|93612|1608229
1494302400000|2017-05-09 04:00:00|95300|93100|95188|95155|95790|95781|95000|93100|1278405
1494388800000|2017-05-10 04:00:00|95443|94500|94895|94789|95443|95311|94500|94500|804810
1494475200000|2017-05-11 04:00:00|95032|94789|94794|94734|95032|95014|94099|94078|857042
1494561600000|2017-05-12 04:00:00|95180|94630|96174|96101|96279|96275|94740|94611|1780828
1494820800000|2017-05-15 04:00:00|96690|96470|95884|95767|96690|96495|95613|95607|1982164
1494907200000|2017-05-16 04:00:00|97006|96000|96075|96010|97006|96985|96025|96000|1372696
1494993600000|2017-05-17 04:00:00|96180|96100|94748|94610|96288|96251|94435|94424|1911407
1495080000000|2017-05-18 04:00:00|94600|94300|96010|95980|96270|96236|93983|93800|1615220
1495166400000|2017-05-19 04:00:00|97500|95281|95990|95966|97500|96885|95976|95281|1987068
1495425600000|2017-05-22 04:00:00|96600|96200|96999|96950|97300|97250|96100|95830|1106300
1495512000000|2017-05-23 04:00:00|99395|95600|97150|97125|99395|97502|96712|95600|965527
1495598400000|2017-05-24 04:00:00|97500|97150|98100|98007|98100|98090|97097|97023|1138806
1495684800000|2017-05-25 04:00:00|99395|98100|99540|99500|99900|99888|98220|98100|1984492
1495771200000|2017-05-26 04:00:00|99743|99430|99630|99578|99865|99857|98952|98924.91|1569431
1496116800000|2017-05-30 04:00:00|100001|99910|99700|99663|100113|100113|99557|99552|1592504
1496203200000|2017-05-31 04:00:00|99980|99900|99600|99523|100079|100050|98273|98253|1537384
1496289600000|2017-06-01 04:00:00|99850|99850|99659|99630|99943|99852|99171|99151|1211107
1496376000000|2017-06-02 04:00:00|101999|99526|100505|100475|101999|100823|99599|99526|1670065
1496635200000|2017-06-05 04:00:00|101000|100498|101286|101090|101321|101319|100396|100351|953073
1496721600000|2017-06-06 04:00:00|103000|98800|100485|100377|103000|101616|100139|98800|1364069
1496808000000|2017-06-07 04:00:00|103000|100000|101100|101001|103000|101035|100215|100000|1313289
1496894400000|2017-06-08 04:00:00|103000|100758|100900|100822|103000|101420|100675|100610|1182498
1496980800000|2017-06-09 04:00:00|103000|98800|97800|97730|103000|101250|93099|92700|2997958
1497240000000|2017-06-12 04:00:00|98200|97700|96550|96401|98200|97700|94531|94500|3980565
1497326400000|2017-06-13 04:00:00|97395|96900|98150|98111|98443|98432|96695|96610|1860033
1497412800000|2017-06-14 04:00:00|98440|98110|97474|97200|99034|99005|96760|96700|1787460
1497499200000|2017-06-15 04:00:00|97197|96491|96340|96151|97197|96700|95100|95086|2238430
1497585600000|2017-06-16 04:00:00|98500|94500|98750|98745|99977|99961|94625|94500|6061182
1497844800000|2017-06-19 04:00:00|100000|99100|99588|99450|101750|101029|99025|98990|2105079
1497931200000|2017-06-20 04:00:00|99920|99743|99475|99329|100488|100475|99229|99200|1753970
1498017600000|2017-06-21 04:00:00|99300|99116|100200|100140|100369|100304|99250|99116|1294806
1498104000000|2017-06-22 04:00:00|100400|100190|100217|100160|100692|100681|99758|99720|978891
1498190400000|2017-06-23 04:00:00|100500|100270|100334|100230|100640|100500|99839|99822|1554417
1498449600000|2017-06-26 04:00:00|100640|100402|99450|99392|101100|101038|99213|99200|1481003
1498536000000|2017-06-27 04:00:00|99400|99200|97739|97679|99880|99871|97604|97600|1587901
1498622400000|2017-06-28 04:00:00|97700|97212|99164|99110|99190|99150|97000|96924|1827862
1498708800000|2017-06-29 04:00:00|101490|98200|97479|97212|101490|99200|96526|96522|1983091
1498795200000|2017-06-30 04:00:00|98347|96761|96998|96851|98347|98305|96784|96761|1774801
1499054400000|2017-07-03 04:00:00|97420|97155|95563|95342|97500|97400|95101|95101|1327774
1499227200000|2017-07-05 04:00:00|95480|95248|97135|97101|97500|97476|95090|95000|1756332
1499313600000|2017-07-06 04:00:00|97300|97000|96600|96540|97440|97400|95933|95902|1504591
1499400000000|2017-07-07 04:00:00|98011|96000|97875|97850|98011|98000|96000|96000|1159123
1499659200000|2017-07-10 04:00:00|98490|98330|99799|99680|99943.92|99931|98274|98236|1421791
1499745600000|2017-07-11 04:00:00|100380|99500|99500|99425|100380|99900|98424|98326|1389216
1499832000000|2017-07-12 04:00:00|99599|99500|100695|100600|100855|100843|99500|99500|1692588
1499918400000|2017-07-13 04:00:00|100900|100800|99950|99850|101000|100943|99600|99590|1359276
1500004800000|2017-07-14 04:00:00|100100|99900|100256|100225|100445|100443|99699|99689|988674
1500264000000|2017-07-17 04:00:00|100440|100138|101300|101169|101475|101461|99950|99888|1616831
1500350400000|2017-07-18 04:00:00|101490|101054|102530|102515|102603|102599|100300|100292|1997468
1500436800000|2017-07-19 04:00:00|102642|102510|102766|102681|103159|103149|102259|102250|1336362
1500523200000|2017-07-20 04:00:00|103492|100510|102500|102400|103492|103480|100600|100510|1402694
1500609600000|2017-07-21 04:00:00|102990|101100|102542|102500|102990|102850|101100|101100|1311342
1500868800000|2017-07-24 04:00:00|105000|102390|103695|103621|105000|104297|102300|101994|1518014
1500955200000|2017-07-25 04:00:00|103995|103500|104042|103920|104323|104317|103280|103248|975068
1501041600000|2017-07-26 04:00:00|104400|103966|106250|106152|106278|106230|103966|103966|1259504
1501128000000|2017-07-27 04:00:00|106309|106141|101495|101370|108321|108276|100200|100108|5015790
1501214400000|2017-07-28 04:00:00|102100|102020|102011|101900|103285|103266|100103|100100|3210904
1501473600000|2017-07-31 04:00:00|102310|101834|98500|98438|102608|102600|98450|98377|3046398
1501560000000|2017-08-01 04:00:00|99510|99410|100300|100210|100640|100627|99090|99070|1891277
1501646400000|2017-08-02 04:00:00|100397|100300|99635|99548|100450|100370|98213|98173|1803441
1501732800000|2017-08-03 04:00:00|99630|99330|98692|98650|99950|99916|98494|98465|1288798
1501819200000|2017-08-04 04:00:00|99974|98410|98758|98692|99974|99124|98224|98200|1280004
1502078400000|2017-08-07 04:00:00|99460|98800|99198|99081|99500|99494|98749|98740|1117258
1502164800000|2017-08-08 04:00:00|99511|99313|98700|98453|99646|99617|98450|98411|1273853
1502251200000|2017-08-09 04:00:00|98799|98570|98200|98180|98800|98794|97564|97533|1434163
1502337600000|2017-08-10 04:00:00|99310|94000|95504|95400|99310|97901|95449|94000|2076625
1502424000000|2017-08-11 04:00:00|95600|94600|96890|96835|97050|97036|94700|94600|1516697
1502683200000|2017-08-14 04:00:00|98700|97600|98375|98330|98700|98529|97340|97265|1382229
1502769600000|2017-08-15 04:00:00|98730|98500|98274|98062|99174|99144|98051|98050|1162462
1502856000000|2017-08-16 04:00:00|98665|98510|97690|97572|98792|98700|97349|97135|1359568
1502942400000|2017-08-17 04:00:00|97830|97800|95730|95700|97910|97820|95730|95700|1503674
1503028800000|2017-08-18 04:00:00|96200|95750|95900|95803|96543|96540|95471|95465|1552894
1503288000000|2017-08-21 04:00:00|96234|94546|95399|95381|96234|96087|94566|94546|1364071
1503374400000|2017-08-22 04:00:00|95990|95607|96775|96600|96793|96780|95529|95421|1214929
1503460800000|2017-08-23 04:00:00|96855|96600|95500|95352|96855|96601|95370|95255|1074311
1503547200000|2017-08-24 04:00:00|96075|95478|95400|95307|96200|96151|94144|94114|2181872
1503633600000|2017-08-25 04:00:00|95748.3|94410|94500|94490|95748.3|95744|94424|94410|1489625
1503892800000|2017-08-28 04:00:00|94150|93990|94175|94000|95300|95280|93900|93855|1169491
1503979200000|2017-08-29 04:00:00|93590|93461|95550|95465|95600|95590|93308|93130|1273548
1504065600000|2017-08-30 04:00:00|96070|95800|96792|96762|96941|96918|95650|95551|1183683
1504152000000|2017-08-31 04:00:00|97140|96790|98100|98091|98200|98107|96999|96790|1461641
1504238400000|2017-09-01 04:00:00|98500|97687.5|97825|97751|98500|98480|97734|97687.5|1088488
1504584000000|2017-09-05 04:00:00|97861|97732|96640|96551|97869|97732|96061|96037|1205418
1504670400000|2017-09-06 04:00:00|97000|96650|96724|96462|97184|97149|96081|96069|896557
1504756800000|2017-09-07 04:00:00|97049|96477|98000|97960|98100|98054|96477|96477|1147933
1504843200000|2017-09-08 04:00:00|97960|97606|96633|96510|97988|97960|96349|96347|1074655
1505102400000|2017-09-11 04:00:00|97600|97303|97884|97801|98194|98151|97340|97271|958367
1505188800000|2017-09-12 04:00:00|98260|97950|98342|98335|98467.18|98460|97579|97551.7|1189034
1505275200000|2017-09-13 04:00:00|99310|98280|100100|99964|100150|100120|97986|97942|1589303
1505361600000|2017-09-14 04:00:00|100500|100100|98900|98675|100500|100500|98750|98670|1884000
1505448000000|2017-09-15 04:00:00|99193|98990|98709|98610|99625|99604|98414|98410|1233668
1505707200000|2017-09-18 04:00:00|99279.22|98800|97585|97470|99279.22|99267|96861|96834|1593089
1505793600000|2017-09-19 04:00:00|97960|96732|96984|96925|97960|97813|96764|96732|1126894
1505880000000|2017-09-20 04:00:00|97481|96216.26|97350|97241|97481|97460|96250|96216.26|1340083
1505966400000|2017-09-21 04:00:00|97410|97105|96439|96380|97560|97350|96205|96204|1120321
1506052800000|2017-09-22 04:00:00|96600|96320|95486|95425|96680|96600|95420|95420|1297048
1506312000000|2017-09-25 04:00:00|95705|95400|93900|93810|95705|95600|93300|93289|2077336
1506398400000|2017-09-26 04:00:00|94042|93730|93883|93812|94863|94861|93196|93175|1369711
1506484800000|2017-09-27 04:00:00|94406|94220|95189|95120|95530|95515|94300|94148|1569034
1506571200000|2017-09-28 04:00:00|95390|95190|95770|95640|95965|95849|94936|94905|1172616
1506657600000|2017-09-29 04:00:00|95934|95711|96108|96050|96483|96469|95800|95711|1238696
1506916800000|2017-10-02 04:00:00|96310|96100|95917|95805|96730.5|96699|95240|95217|1180219
1507003200000|2017-10-03 04:00:00|96189|95710|95700|95605|96369|96345|95050|95037|1154379
1507089600000|2017-10-04 04:00:00|95880|95519|96573|96485|96779|96765|95169|95080|1142730
1507176000000|2017-10-05 04:00:00|98151|96490|98085|98002|98151|98151|96600|96490|1467140
1507262400000|2017-10-06 04:00:00|98667|98288|98955|98873|99575|99555|97614|97595|1688451
1507521600000|2017-10-09 04:00:00|99590|99210|99095|99050|99850|99831|98767|98750|1413544
1507608000000|2017-10-10 04:00:00|99795|98012|98720|98608|99795|99775|98025|98012|1470012
1507694400000|2017-10-11 04:00:00|98850|98710|99493|99425|99542.97|99542|98699|98680|991634
1507780800000|2017-10-12 04:00:00|99750|99480|100000|99950|100844|100840|99252|99240|1854003
1507867200000|2017-10-13 04:00:00|100600|100110|100600|100435|100899|100850|100116|100103|1090159
1508126400000|2017-10-16 04:00:00|100700|100446|100797|100701|100979|100951|100119|100104|943192
1508212800000|2017-10-17 04:00:00|101146.99|100250|100920|100835|101146.99|101138|100300|100250|1087463
1508299200000|2017-10-18 04:00:00|102231|99570|99850|99800|102231|101150|99600|99570|1151060
1508385600000|2017-10-19 04:00:00|99700|98996|98777|98700|99700|99500|98096|98024|1315190
1508472000000|2017-10-20 04:00:00|99470|99100|98282|98275|99500|99485|98218|98204.1|998530
1508731200000|2017-10-23 04:00:00|98661|98301|96650|96631|98700|98655|96285|96250|1448280
1508817600000|2017-10-24 04:00:00|97800|95834|97647|97600|97989|97954|96549|95834|1281878
1508904000000|2017-10-25 04:00:00|98441|96624|97584|97441|98441|98439|96664|96624|1347710
1508990400000|2017-10-26 04:00:00|105500|96856|104700|104600|105500|105451|96900|96856|3181964
1509076800000|2017-10-27 04:00:00|104490|103700|110250|110200|110558|110554|104077|103700|7794630
1509336000000|2017-10-30 04:00:00|109680|109422|111250|111086|112279|112279|108822|108752|3129088
1509422400000|2017-10-31 04:00:00|111500|110385|110600|110554|111500|111355|110144|110113.5|1555937
1509508800000|2017-11-01 04:00:00|110928|110800|110050|109801|111140|111100|109693|109679|1936284
1509595200000|2017-11-02 04:00:00|110880|108502|109575|109510|110880|110165|108701|108502|1752197
1509681600000|2017-11-03 04:00:00|109900|109420|111160|111020|111268|111259|108877|108852|1703155
1509944400000|2017-11-06 05:00:00|111500|110950|112035|111962|112541|112537|110800|110760|1607521
1510030800000|2017-11-07 05:00:00|115000|111709|112365|112056|115000|113040|111780|111709|1260943
1510117200000|2017-11-08 05:00:00|112460|112050|113389|113201|113554|113553|111955|111911|1204506
1510203600000|2017-11-09 05:00:00|113420|113000|112970|112950|113420|113200|111600|111584|1722718
1510290000000|2017-11-10 05:00:00|112900|112900|112525|112457|113175|113110|112120|112120|1109106
1510549200000|2017-11-13 05:00:00|112913|112490|112999|112866|113990|113960|112198|112111|1423915
1510635600000|2017-11-14 05:00:00|113800|112389|113480|113400|113800|113800|112414|112389|1506666
1510722000000|2017-11-15 05:00:00|113405|113300|112750|112690|113405|113300|112200|112163|2020108
1510808400000|2017-11-16 05:00:00|115500|112400|113726|113680|115500|113806|113000|112400|1000789
1510894800000|2017-11-17 05:00:00|113900|113500|112984|112950|113973|113862|112591|112590|1039695
1511154000000|2017-11-20 05:00:00|113250|112988|112660|112502|113364|113340|112267|112255|987161
1511240400000|2017-11-21 05:00:00|112935|112910|114065|114050|114086|114050|112883|112820|1197547
1511326800000|2017-11-22 05:00:00|114390|114075|115774|115650|116027|116013|114141|114075|1697904
1511499600000|2017-11-24 05:00:00|116268|116500|118665|118641|118690|118673|116015|116000|1532065
1511758800000|2017-11-27 05:00:00|119800|118800|119564|119465|121336|121318|118830|118800|2819384
1511845200000|2017-11-28 05:00:00|121500|119100|119225|119010|121500|120601|118906|118850|1951764
1511931600000|2017-11-29 05:00:00|119900|119000|116300|116150|119931|119900|114547|114519|4031885
1512018000000|2017-11-30 05:00:00|117500|116500|117998|117685|118298|118200|116017|116000|2249633
1512104400000|2017-12-01 05:00:00|117850|117009|116230|116111|117980|117980|115200|115200|1933307
1512363600000|2017-12-04 05:00:00|117259|117080|113633|113420|117650|117600|112822|112800|2451485
1512450000000|2017-12-05 05:00:00|115500|113407|114356|114256|115927|115876|112580|112240|1947396
1512536400000|2017-12-06 05:00:00|114040|113928|115700|115552|115700|115700|113600|113520|1325481
1512622800000|2017-12-07 05:00:00|116319|115100|116276|116080|116319|116319|115100|115100|1143761
1512709200000|2017-12-08 05:00:00|116800|116240|116198|116146|117279|117252|115760|115710|1480755
1512968400000|2017-12-11 05:00:00|116235|116000|116925|116830|116990|116967|115730|115700|1073989
1513054800000|2017-12-12 05:00:00|116999|116650|116400|116352|117360|117352|116190|116167|923949
1513141200000|2017-12-13 05:00:00|117010|116550|116495|116421|117095|117059|116074|116027|1054817
1513227600000|2017-12-14 05:00:00|116851|116510|117425|117381|117792|117788|116284|116162|1580354
1513314000000|2017-12-15 05:00:00|118200|116000|117850|117775|118500|118249|116951|115322|2754335
1513573200000|2017-12-18 05:00:00|119478|117850|119388|119150|119482|119476|118129|117850|1304902
1513659600000|2017-12-19 05:00:00|119700|117000|118775|118700|119700|119500|117996|117000|1261006
1513746000000|2017-12-20 05:00:00|119386|117000|117600|117300|119386|119185|117200|117000|888833
1513832400000|2017-12-21 05:00:00|117979|116767|117520|117455|117979|117898|116767|116767|954728
1513918800000|2017-12-22 05:00:00|117879|116750|116900|116750|117879|117520|116750|116750|749939
1514264400000|2017-12-26 05:00:00|117172|116601|117700|117626|117824|117799|116063|116055|889834
1514350800000|2017-12-27 05:00:00|117976|117832|118370|118301|118729|118700|117566|117561|695914
1514437200000|2017-12-28 05:00:00|119700|117999|118635|118543|119700|118988|118455|116567|811490
1514523600000|2017-12-29 05:00:00|119200|117225|116825|116740|119600|118940|116820|116625|1088656
1514869200000|2018-01-02 05:00:00|117200|116850|118700|118600|119000|118974|116780|116750|1164820
1514955600000|2018-01-03 05:00:00|120500|117800|120300|120260|120531|120493|118689|117800|1453585
1515042000000|2018-01-04 05:00:00|123000|118000|121026|120965|123000|121574|120484|118000|1340154
1515128400000|2018-01-05 05:00:00|121800|121100|122960|122868|123047|123035|121039|121000|1475356
1515387600000|2018-01-08 05:00:00|125000|123110|124717|124640|125500|125274|123000|122200|1780111
1515474000000|2018-01-09 05:00:00|130000|120959|125290|125202|130000|125890|124210|120959|1494935
1515560400000|2018-01-10 05:00:00|130000|120959|125780|125600|130000|125601|123723|120959|1173335
1515646800000|2018-01-11 05:00:00|130000|120959|127810|127735|130000|127776|125687|120959|1487705
1515733200000|2018-01-12 05:00:00|130000|126010|130575|130510|130599|130558|127250|126010|2539453
1516078800000|2018-01-16 05:00:00|132488|131710|132899|132750|133998|133946|131450|131350|1271961
1516165200000|2018-01-17 05:00:00|131100|130470|129880|129701|133062|131609|128115|128069|2470593
1516251600000|2018-01-18 05:00:00|135000|127000|129390|129262|135000|130466|128434|127000|1696250
1516338000000|2018-01-19 05:00:00|132000|128500|129485|129350|132000|131820|129307|128500|2034517
1516597200000|2018-01-22 05:00:00|130600|128001|133500|133411|133642|133622|129450|128001|1355112
1516683600000|2018-01-23 05:00:00|136000|131155|136443|136417|136500|136477|133200|131155|1620281
1516770000000|2018-01-24 05:00:00|136830|136101|134776|134686|138845|138723|133868|133800|1447144
1516856400000|2018-01-25 05:00:00|138000|133900|137878|137700|138036|137827|135846|133900|2006526
1516942800000|2018-01-26 05:00:00|145419|132075|140200|140110|145419|140242|138147|132075|2039290
1517202000000|2018-01-29 05:00:00|141400|141000|141975|141772|143140|143074|140094|140019|2440267
1517288400000|2018-01-30 05:00:00|141980|141600|143842|143700|143944|143908|139310|139200|2413490
1517374800000|2018-01-31 05:00:00|144870|144300|146450|146112|147270|147244|144400|144300|2777182
1517461200000|2018-02-01 05:00:00|147300|146500|147900|147650|148500|148193|138100|138000|4155147
1517547600000|2018-02-02 05:00:00|147398|146970|143023|142950|149800|149787|141459|141392|4864572
1517806800000|2018-02-05 05:00:00|142700|142256|137500|137250|145899|145802|132072|132000|4650209
1517893200000|2018-02-06 05:00:00|137400|135051|144498|144300|144500|144420|135000|134400|4755334
1517979600000|2018-02-07 05:00:00|143900|143580|141600|141255|146100|146000|140997|140800|2745885
1518066000000|2018-02-08 05:00:00|142500|142150|135400|135000|143675|143472|134200|134000|3296607
1518152400000|2018-02-09 05:00:00|136886|135500|134050|133900|138389|138300|126668|126593|5213513
1518411600000|2018-02-12 05:00:00|137500|135011|138787|138600|139392|139323|134509|134400|2622287
1518498000000|2018-02-13 05:00:00|138709|137500|141634|141555|141972|141945|137500|136500|2153724
1518584400000|2018-02-14 05:00:00|142880|141601|145155|145100|145221|145199|140100|140000|2640550
1518670800000|2018-02-15 05:00:00|146989|146500|146285|146243|146989|146837|143774|143662|2432288
1518757200000|2018-02-16 05:00:00|147500|147000|144900|144801|147500|147141|144719|144656|1798451
1519102800000|2018-02-20 05:00:00|144800|144600|147280|147250|148880|148850|143020|143000|2772024
1519189200000|2018-02-21 05:00:00|147200|146850|147750|147605|150349|150318|146800|145800|2652761
1519275600000|2018-02-22 05:00:00|148900|147700|149000|148851|150258|150200|147591|147369|2080340
1519362000000|2018-02-23 05:00:00|149785|149000|150000|149968|150066|150060|148698|148599|1951016
1519621200000|2018-02-26 05:00:00|150660|150001|152500|152403|152500|152475|150551|150000|2351620
1519707600000|2018-02-27 05:00:00|153250|152700|151635|151550|153250|152900|150749|150714|2128930
1519794000000|2018-02-28 05:00:00|152600|151800|151625|151500|152879|152856|151203|151200|1658389
1519880400000|2018-03-01 05:00:00|152176|152000|149685|149560|152500|152000|146576|146500|2580514
1519966800000|2018-03-02 05:00:00|150600|148500|150000|149950|150600|150104|145555|145501|3023081
1520226000000|2018-03-05 05:00:00|150201|149605|152400|152350|152500|152476|148156|148100|2120856
1520312400000|2018-03-06 05:00:00|153429|152023|151300|151250|154250|154193|151271|151201|1889800
1520398800000|2018-03-07 05:00:00|152190|151511|154500|154400|154596|154525|151966|151511|1886581
1520485200000|2018-03-08 05:00:00|154800|154500|155249|155200|155490|155452|154500|153400|1662866
1520571600000|2018-03-09 05:00:00|155681|155295|157849|157761|157997|157893|155295|155200|2026331
1520827200000|2018-03-12 04:00:00|159300|159110|160000|159955|160533|160508|158700|158462|2196974
1520913600000|2018-03-13 04:00:00|160800|160105|158600|158400|161750|161678|157869|157800|2672113
1521000000000|2018-03-14 04:00:00|159400|156900|159620|159470|160660|160620|159090|156900|1759546
1521086400000|2018-03-15 04:00:00|160500|159700|158718|158555|160500|160000|157856|157808|1970107
1521172800000|2018-03-16 04:00:00|159200|157500|157124|157001|159490|158984|156772|156755|2147224
1521432000000|2018-03-19 04:00:00|157159|156600|154169|154000|157159|156600|152607|152535|2679134
1521518400000|2018-03-20 04:00:00|155499|154850|159100|159000|159100|159050|154500|153918|1982164
1521604800000|2018-03-21 04:00:00|159537|158800|158119|157910|159537|159010|156401|156317|2157928
1521691200000|2018-03-22 04:00:00|157900|156050|152840|152510|159500|157320|151900|151765|2271258
1521777600000|2018-03-23 04:00:00|153300|152600|149700|149580|154975|154899|149547|149500|3124073
1522036800000|2018-03-26 04:00:00|152400|152110|156038|155960|156100|156000|149959|149900|2461559
1522123200000|2018-03-27 04:00:00|158200|157300|151100|150506|158900|157584|148271|148200|2681447
1522209600000|2018-03-28 04:00:00|149490|148300|142850|142500|151000|150900|138686|138600|5457762
1522296000000|2018-03-29 04:00:00|142990|142600|144650|144410|145569|145505|136588|136520|4756750
1522641600000|2018-04-02 04:00:00|145000|143400|136868|136310|145000|143400|135536|135500|3560405
1522728000000|2018-04-03 04:00:00|137499|136700|138799|138502|141400|141348|135568|135503|4078014
1522814400000|2018-04-04 04:00:00|137400|136000|141800|141700|141900|141800|134700|134250|2701095
1522900800000|2018-04-05 04:00:00|144999|142900|142000|141900|145969|145954|141587|141000|2733557
1522987200000|2018-04-06 04:00:00|143400|142600|140738|140655|145295|145199|140053|140020|2281307
1523246400000|2018-04-09 04:00:00|143433|142100|140500|140310|143850|143766|140106|140088|1595643
1523332800000|2018-04-10 04:00:00|142721|142490|143600|143500|143889|143816|141588|141550|1595478
1523419200000|2018-04-11 04:00:00|143490|143191|143450|143300|144888|144832|142195|141100|1462270
1523505600000|2018-04-12 04:00:00|143300|141900|144702|144550|145226|145212|142787|141800|1321603
1523592000000|2018-04-13 04:00:00|144580|144001|143375|143252|145985|145941|142486|142439|1372124
1523851200000|2018-04-16 04:00:00|144400|143860|145000|144807|145000|144916|142749|142700|1121697
1523937600000|2018-04-17 04:00:00|145845|144900|150850|150700|151000|150950|145100|143717|2271651
1524024000000|2018-04-18 04:00:00|152500|151100|155677|155200|155950|155775|150491|150411|2269476
1524110400000|2018-04-19 04:00:00|156299|155750|156140|155980|156860|156787|153975|153858|2739606
1524196800000|2018-04-20 04:00:00|155080|154600|152778|152712|156730|156500|151675|151602|2146650
1524456000000|2018-04-23 04:00:00|153260|152510|152350|151911|154880|154760|150418|150302|1806202
1524542400000|2018-04-24 04:00:00|152825|152510|146555|146370|153999|153741|144875|144830|2940287
1524628800000|2018-04-25 04:00:00|146900|146500|148600|148550|148880|148800|141565|141500|2625496
1524715200000|2018-04-26 04:00:00|148499|147930|162025|162000|164100|164002|147865|147660|4466104
1524801600000|2018-04-27 04:00:00|160800|160721|156989|156950|166499|166400|156774|156701|5034566
1525060800000|2018-04-30 04:00:00|158800|158500|157100|157001|159621|159583|156111|156011|2081016
1525147200000|2018-05-01 04:00:00|157500|155900|158893|158800|159194|159100|155243|155218|1809299
1525233600000|2018-05-02 04:00:00|159500|159100|156900|156850|159500|159300|156700|156622|1800845
1525320000000|2018-05-03 04:00:00|157650|156700|157250|156900|157650|157500|154660|154601|1716688
1525406400000|2018-05-04 04:00:00|157500|155737|158080|158030|158500|158470|156294|155737|1492054
1525665600000|2018-05-07 04:00:00|159590|158750|159890|159601|160700|160634|158150|157251|1513768
1525752000000|2018-05-08 04:00:00|160070|159401|159239|159100|160100|159886|158295|158218|1074410
1525838400000|2018-05-09 04:00:00|159670|159260|160888|160651|160888|160799|159254|158780|1493613
1525924800000|2018-05-10 04:00:00|161100|160650|160975|160900|161700|161473|160405|160200|1141625
1526011200000|2018-05-11 04:00:00|161333|160130|160262|160250|161450|161330|159813|159760|991173
1526270400000|2018-05-14 04:00:00|161200|160500|160105|160005|161500|161111|160026|160005|1083884
1526356800000|2018-05-15 04:00:00|160300|160000|157400|157380|160400|160041|156555|156522|2143369
1526443200000|2018-05-16 04:00:00|158525|157720|158800|158750|159444|159402|157400|156600|1062428
1526529600000|2018-05-17 04:00:00|158740|158610|158486|158300|159400|159374|157382|157300|825047
1526616000000|2018-05-18 04:00:00|158499|158210|157500|157401|158980|158620|157226|156869|949217
1526875200000|2018-05-21 04:00:00|158969|157905|158561|158450|159246|159174|157571|156879|968478
1526961600000|2018-05-22 04:00:00|159260|159000|158139|158000|159260|159101|157550|157517|642746
1527048000000|2018-05-23 04:00:00|157690|157250|160050|159951|160300|160200|156476|156000|1379660
1527134400000|2018-05-24 04:00:00|160386|159890|160580|160500|160912|160797|158864|158820|1387513
1527220800000|2018-05-25 04:00:00|160500|160000|161005|161000|161500|161384|160010|160000|1122685
1527566400000|2018-05-29 04:00:00|160990|160290|161294|161200|162200|162132|159500|158756|1663071
1527652800000|2018-05-30 04:00:00|162810|162001|162365|162321|162879|162600|161300|161290|1238591
1527739200000|2018-05-31 04:00:00|163000|162610|163100|162984|163500|163495|162152|162000|1510383
1527825600000|2018-06-01 04:00:00|163500|163121|164040|164000|164699|164647|163490|162500|1475809
1528084800000|2018-06-04 04:00:00|165067|165010|166790|166620|166900|166650|164578|164100|1330840
1528171200000|2018-06-05 04:00:00|167500|166930|169800|169705|169900|169889|167061|166760|1881528
1528257600000|2018-06-06 04:00:00|170700|169936|169528|169500|171477|171444|168709|168640|2420932
1528344000000|2018-06-07 04:00:00|170550|170000|168790|168700|170550|170293|167637|167600|1596251
1528430400000|2018-06-08 04:00:00|168630|168350|168350|168165|168950|168930|166950|166568|1336550
1528689600000|2018-06-11 04:00:00|168900|168401|169000|168840|169450|169414|167997|167740|960171
1528776000000|2018-06-12 04:00:00|169777|169160|170300|170100|170472|170330|168900|168700|962799
1528862400000|2018-06-13 04:00:00|170700|169889|170575|170441|171384|171373|170052|169589|1276286
1528948800000|2018-06-14 04:00:00|170607|169894|172550|172435|172599|172513|170400|169894|1297173
1529035200000|2018-06-15 04:00:00|172540|172005|171515|171400|172540|172140|170883|170831|2454603
1529294400000|2018-06-18 04:00:00|171190|170700|171700|171400|172700|172633|170300|170080|1290443
1529380800000|2018-06-19 04:00:00|170900|170001|173599|173500|173605|173602|169900|169505|1728835
1529467200000|2018-06-20 04:00:00|174690|174300|175431|175300|176299|176278|174106|173600|1759869
1529553600000|2018-06-21 04:00:00|176400|175700|172483|172400|176400|176308|171790|171700|2046831
1529640000000|2018-06-22 04:00:00|174250|172500|171720|171682|174500|174356|171206|171173|1910894
1529899200000|2018-06-25 04:00:00|171000|170285|166200|166000|171000|170601|164662|164611|2723673
1529985600000|2018-06-26 04:00:00|167200|166800|169370|169251|170160|170106|166335|166325|1651066
1530072000000|2018-06-27 04:00:00|168400|167850|166590|166470|171200|171180|165900|165800|1826640
1530158400000|2018-06-28 04:00:00|169620|167000|170350|170198|170600|170540|165615|165600|1779417
1530244800000|2018-06-29 04:00:00|172300|172000|170068|170022|172359|172322|169488|169371|1948628
1530504000000|2018-07-02 04:00:00|169100|168505|171400|171350|171513|171390|167866|167800|1315918
1530590400000|2018-07-03 04:00:00|172690|172100|169528|169316|172800|172510|169266|169208|913401
1530763200000|2018-07-05 04:00:00|171400|170003|169600|169100|171400|171021|168245|168215|1164597
1530849600000|2018-07-06 04:00:00|170060|169500|171100|171050|171550|171521|169260|169040|1057837
1531108800000|2018-07-09 04:00:00|172400|172000|174050|173988|174050|174044|171690|171600|1185802
1531195200000|2018-07-10 04:00:00|174640|174230|173300|173000|175000|174973|173100|173000|1189485
1531281600000|2018-07-11 04:00:00|172500|172300|175750|175700|175800|175700|172500|172300|1331262
1531368000000|2018-07-12 04:00:00|176200|175440|179975|179905|180000|179961|176185|175220|1849014
1531454400000|2018-07-13 04:00:00|180932|180530|181300|181250|181550|181529|179599|179520|1680980
1531713600000|2018-07-16 04:00:00|182290|182000|180250|180200|184195|184166|179170|179000|2359137
1531800000000|2018-07-17 04:00:00|180800|180500|184950|184860|185182|185124|179817|179728|2383565
1531886400000|2018-07-18 04:00:00|185000|184570|184289|184046|185888|185859|183195|183123|1914905
1531972800000|2018-07-19 04:00:00|184230|183650|182022|181850|184600|184100|181150|181102|1738596
1532059200000|2018-07-20 04:00:00|182280|181680|181449|181375|183500|183455|181044|181001|1563092
1532318400000|2018-07-23 04:00:00|180980|180610|181800|181701|181980|181890|177000|176900|1333759
1532404800000|2018-07-24 04:00:00|182500|182000|182801|182710|184000|183967|180998|180916|1797398
1532491200000|2018-07-25 04:00:00|183300|183023|183200|183032|186582|186441|181800|181650|1700313
1532577600000|2018-07-26 04:00:00|183888|183320|186670|186500|189500|189217|170952|170501|4634810
1532664000000|2018-07-27 04:00:00|187000|186700|181750|181681|189814|189430|180686|180642|3793226
1532923200000|2018-07-30 04:00:00|182500|182200|178411|178200|185000|182900|176652|176600|2298450
1533009600000|2018-07-31 04:00:00|179120|178701|178800|178500|180200|180100|174131|173931|2174181
1533096000000|2018-08-01 04:00:00|178788|178300|180000|179897|180000|179931|177658|177600|1653013
1533182400000|2018-08-02 04:00:00|182161|179900|183495|183410|183660|183635|178500|178100|1662099
1533268800000|2018-08-03 04:00:00|184410|183530|182100|182050|184430|184356|182100|182000|1535436
1533528000000|2018-08-06 04:00:00|183290|183000|184765|184748|184816|184770|181927|181859|1158000
1533614400000|2018-08-07 04:00:00|185570|185090|186345|186320|186980|186943|184652|184601|1307587
1533700800000|2018-08-08 04:00:00|186890|186300|188445|188380|189163|189132|185569|185421|1504810
1533787200000|2018-08-09 04:00:00|188900|188210|189852|189800|191457|191432|187810|187702|1871438
1533873600000|2018-08-10 04:00:00|189900|189620|188782|188700|190500|189899|187891|187821|1426716
1534132800000|2018-08-13 04:00:00|188750|188101|190290|190265|192525|192476|188325|187850|2106246
1534219200000|2018-08-14 04:00:00|192060|191010|192488|192400|192640|192403|190009|190000|1407013
1534305600000|2018-08-15 04:00:00|192730|192000|188350|188263|192995|192600|187000|186976|3056466
1534392000000|2018-08-16 04:00:00|189900|189360|188600|188401|190700|190625|188372|188355|1418928
1534478400000|2018-08-17 04:00:00|189550|189100|188250|188051|189600|189110|185600|185525|1472733
1534737600000|2018-08-20 04:00:00|189940|189200|187670|187550|189941|189600|186685|186606|989387
1534824000000|2018-08-21 04:00:00|188999|188100|187249|187100|189775|189746|187025|187001|1134017
1534910400000|2018-08-22 04:00:00|188290|187140|190870|190765|190870|190765|187700|187140|1078040
1534996800000|2018-08-23 04:00:00|191900|190600|190400|190300|191956|191925|190115|190020|1379095
1535083200000|2018-08-24 04:00:00|191801|189902|190525|190510|191801|191580|190272|189902|1078197
1535342400000|2018-08-27 04:00:00|191590|191400|193300|193220|193400|193261|190962|190598|1011833
1535428800000|2018-08-28 04:00:00|194305|192500|193550|193505|194305|194142|192924|191955|1260793
1535515200000|2018-08-29 04:00:00|195000|194500|199990|199975|200187|200150|194894|194500|2416929
1535601600000|2018-08-30 04:00:00|200800|200100|200299|200200|202578|202557|198770|198662|2612589
1535688000000|2018-08-31 04:00:00|201450|199850|201450|201360|202240|202191|200250|199850|1672820
1536033600000|2018-09-04 04:00:00|203000|202851|203700|203606|205064|205009|201328|201300|2176544
1536120000000|2018-09-05 04:00:00|204100|203951|200101|199700|204700|204088|199005|198925|2859060
1536206400000|2018-09-06 04:00:00|200700|200500|195425|195205|201300|201001|193580|193520|2563593
1536292800000|2018-09-07 04:00:00|197400|195802|195288|195250|197523|197488|193520|193500|1742305
1536552000000|2018-09-10 04:00:00|198000|196600|194275|194100|198000|197247|193200|193126|1643341
1536638400000|2018-09-11 04:00:00|195895|194600|198900|198799|198900|198851|191770|191644|1870572
1536724800000|2018-09-12 04:00:00|200000|199900|199000|198900|200400|199983|196295|196227|1445515
1536811200000|2018-09-13 04:00:00|199840|199600|199249|199153|200900|200857|198227|198003|1416713
1536897600000|2018-09-14 04:00:00|201000|199900|196990|196865|201990|200000|195981|195922|1374482
1537156800000|2018-09-17 04:00:00|196900|195500|189525|189130|196900|196400|188782|188688|2295380
1537243200000|2018-09-18 04:00:00|190803|189706|194299|194050|195850|195800|190710|189706|1702326
1537329600000|2018-09-19 04:00:00|195829|194511|192700|192588|195829|194700|190529|190410|1552454
1537416000000|2018-09-20 04:00:00|193999|192001|194675|194557|195500|195473|192700|192001|1045897
1537502400000|2018-09-21 04:00:00|195960|194700|191247|191227|195960|195800|191080|191050|1542315
1537761600000|2018-09-24 04:00:00|190750|190067|193600|193510|193700|193656|186750|186500|1396979
1537848000000|2018-09-25 04:00:00|195000|193620|197977|197869|197985|197950|193799|192987|1763490
1537934400000|2018-09-26 04:00:00|199000|198050|198040|198037|199547|199500|196200|196121|1692594
1538020800000|2018-09-27 04:00:00|199426|198033|201599|201475|201650|201573|198200|197800|1338264
1538107200000|2018-09-28 04:00:00|201900|201010|200295|200242|202662|202620|199689|199600|1335263
1538366400000|2018-10-01 04:00:00|202755|202105|201000|200850|203366|203278|200367|200300|1353270
1538452800000|2018-10-02 04:00:00|200990|200500|197600|197500|201345|201309|196600|196553|1791228
1538539200000|2018-10-03 04:00:00|199100|197802|195197|195102|199100|198958|194981|194960|1951373
1538625600000|2018-10-04 04:00:00|196452|194200|191050|190801|196452|195385|189699|189636|2637979
1538712000000|2018-10-05 04:00:00|191298|190505|188900|188801|192958|192838|186333|186280|2342027
1538971200000|2018-10-08 04:00:00|188600|187820|186875|186830|190200|190107|183133|183050|2587969
1539057600000|2018-10-09 04:00:00|188250|185600|187680|187450|189688|189582|184800|184540|1660223
1539144000000|2018-10-10 04:00:00|189222|185000|173700|173500|189222|187700|173300|173200|3563070
1539230400000|2018-10-11 04:00:00|170990|170500|175485|175300|175600|175479|168600|168500|4632961
1539316800000|2018-10-12 04:00:00|177680|176950|179048|178999|180900|180889|174313|174200|3504055
1539576000000|2018-10-15 04:00:00|177999|177649|176400|176005|180460|180200|173500|173304|2354008
1539662400000|2018-10-16 04:00:00|178400|176200|184800|184700|185000|184990|176272|175555|2078746
1539748800000|2018-10-17 04:00:00|186000|185750|182753|182425|186000|185751|180787|180675|1985016
1539835200000|2018-10-18 04:00:00|184000|180570|177800|177600|184000|183359|176800|176782|1976829
1539921600000|2018-10-19 04:00:00|179600|178600|176259|176156|180998|180864|175378|175300|1806735
1540180800000|2018-10-22 04:00:00|178200|177402|179200|179060|180950|180812|175670|175500|1531748
1540267200000|2018-10-23 04:00:00|177930|177169|177266|177100|177930|177600|171497|171400|2237595
1540353600000|2018-10-24 04:00:00|176400|174500|168600|168400|178490|178400|165798|165504|2105531
1540440000000|2018-10-25 04:00:00|169990|169500|165000|164800|179597|179400|161530|161500|4545882
1540526400000|2018-10-26 04:00:00|165900|164773|164050|164020|169856|169831|158600|158122|5764502
1540785600000|2018-10-29 04:00:00|165199|163100|152770|152200|167700|167201|149531|149500|4776889
1540872000000|2018-10-30 04:00:00|155200|154505|154999|154575|155740|155501|147788|147622|4000837
1540958400000|2018-10-31 04:00:00|156600|156010|160610|160551|162400|162335|155499|155000|2766079
1541044800000|2018-11-01 04:00:00|161040|159510|164700|164500|167106|167000|159895|159510|2853325
1541131200000|2018-11-02 04:00:00|168800|167600|166588|166550|169900|169750|165232|165150|2523446
1541394000000|2018-11-05 05:00:00|166700|166500|163300|163150|167900|167400|159700|159600|1936283
1541480400000|2018-11-06 05:00:00|163900|162400|164400|164000|166548|166427|161493|161001|1517851
1541566800000|2018-11-07 05:00:00|167000|166295|176300|176100|176467|176150|166300|165100|2875507
1541653200000|2018-11-08 05:00:00|177178|176002|175300|174950|178400|178320|172606|172500|2158453
1541739600000|2018-11-09 05:00:00|174300|174150|171250|171160|174772|174316|170200|170175|2096121
1541998800000|2018-11-12 05:00:00|172190|171402|162300|162150|172190|171952|162245|162001|2287252
1542085200000|2018-11-13 05:00:00|165000|164300|164625|164525|167780|167649|161375|161350|1815349
1542171600000|2018-11-14 05:00:00|162700|161110|160475|160050|167300|167199|159299|159100|2220147
1542258000000|2018-11-15 05:00:00|163018|160802|160700|160201|163300|162428|154673|154625|2718736
1542344400000|2018-11-16 05:00:00|160800|160020|159499|159411|161488|161448|157367|157279|2091972
1542603600000|2018-11-19 05:00:00|160390|159820|149800|149650|161000|160100|149680|149614|2520934
1542690000000|2018-11-20 05:00:00|147900|147226|149969|149900|153500|153474|142081|142000|3942620
1542776400000|2018-11-21 05:00:00|151500|150801|152198|152000|155049|154948|151290|150220|1916225
1542949200000|2018-11-23 05:00:00|151290|151000|150224|150220|153656|153599|150196|149969|1022186
1543208400000|2018-11-26 05:00:00|154479|152510|156940|156700|158500|158426|152454|152420|2099156
1543294800000|2018-11-27 05:00:00|158276|157405|159288|159100|159800|159652|155954|155800|1936700
1543381200000|2018-11-28 05:00:00|161348|159300|167674|167501|168150|168141|159500|159300|3012414
1543467600000|2018-11-29 05:00:00|168500|167005|167175|167000|169000|168976|165100|165001|2261258
1543554000000|2018-11-30 05:00:00|167300|165375|169100|169001|169600|169583|166087|165259|2162056
1543813200000|2018-12-03 05:00:00|176500|176400|176651|176540|177862|177825|174891|174802|2569486
1543899600000|2018-12-04 05:00:00|175400|174805|167780|167600|177050|177002|166550|166500|3053755
1544072400000|2018-12-06 05:00:00|164200|164000|171099|170800|171100|170950|160891|160700|3215473
1544158800000|2018-12-07 05:00:00|170400|166912|162760|162640|171980|171801|162573|162500|2747125
1544418000000|2018-12-10 05:00:00|162000|161300|163468|163200|165799|165729|159194|159000|2592659
1544504400000|2018-12-11 05:00:00|164900|163400|165000|164650|168350|168299|162048|161937|2245070
1544590800000|2018-12-12 05:00:00|166500|165502|167898|167500|170500|170480|165918|165502|2441562
1544677200000|2018-12-13 05:00:00|168800|166525|165000|164850|169243|169133|164188|164150|1878319
1544763600000|2018-12-14 05:00:00|162990|161740|159021|158960|164700|164201|158524|158500|2453181
1545022800000|2018-12-17 05:00:00|158800|158600|153400|153000|160200|159401|150550|150500|3184002
1545109200000|2018-12-18 05:00:00|154600|153020|154683|154600|156793|156729|152275|151165|2431629
1545195600000|2018-12-19 05:00:00|157020|152100|149170|149000|158459|158267|148100|148000|3223033
1545282000000|2018-12-20 05:00:00|149418|148500|147350|147200|151000|150928|143323|143249|3467830
1545368400000|2018-12-21 05:00:00|147000|145000|137985|137950|148700|148600|136463|136412|4976644
1545627600000|2018-12-24 05:00:00|139434|136920|134396|134111|139637|139487|130900|130675|2486746
1545800400000|2018-12-26 05:00:00|137500|137366|147500|146950|148371|148100|136431|136301|3516718
1545886800000|2018-12-27 05:00:00|148700|145010|145300|145211|148700|146700|139064|139000|3328512
1545973200000|2018-12-28 05:00:00|147000|145300|147860|147757|151371|151330|144969|144900|3082089
1546232400000|2018-12-31 05:00:00|150000|148200|150500|150405|152100|152038|148779|148200|2581272
1546405200000|2019-01-02 05:00:00|147800|147301|149789|149595|155350|155332|146163|145201|2727344
1546491600000|2019-01-03 05:00:00|150560|149800|149570|149400|153899|153714|149388|149387|2602750
1546578000000|2019-01-04 05:00:00|152495|150528|157500|157420|159400|159385|151652|150106|3406269
1546837200000|2019-01-07 05:00:00|159500|159100|163925|163697|163990|163920|158412|158001|2837293
1546923600000|2019-01-08 05:00:00|164750|164011|165900|165871|167675|167588|161685|161650|3281961
1547010000000|2019-01-09 05:00:00|167100|166501|165500|165400|167743|167460|164224|164139|2335066
1547096400000|2019-01-10 05:00:00|163899|163001|165400|165326|166325|166300|162228|162132|2419313
1547182800000|2019-01-11 05:00:00|165900|165400|164000|163703|166565|166000|163685|163600|1866727
1547442000000|2019-01-14 05:00:00|162990|161200|163150|162901|164881|164771|159654|159515|2026399
1547528400000|2019-01-15 05:00:00|163750|163500|168775|168270|168946|168800|162561|162119|2236133
1547614800000|2019-01-16 05:00:00|168525|167558|168000|167800|170500|170446|167607|167107|2371964
1547701200000|2019-01-17 05:00:00|167750|167200|169200|169101|170070|169990|167400|166803|1539606
1547787600000|2019-01-18 05:00:00|170448|169971|169550|169485|172255|171568|169168|169125|2359786
1548133200000|2019-01-22 05:00:00|168999|168400|164100|164000|168999|168710|161069|161000|2254576
1548219600000|2019-01-23 05:00:00|163500|162080|164250|164100|165799|165710|161242|161154|1878532
1548306000000|2019-01-24 05:00:00|165500|164500|165530|165251|165828|165705|163203|162600|1591288
1548392400000|2019-01-25 05:00:00|166700|166000|167030|167010|168355|168287|166200|165201|2026572
1548651600000|2019-01-28 05:00:00|166350|165047|162700|162350|166889|166241|161450|161400|1800038
1548738000000|2019-01-29 05:00:00|163815|162226|161000|160800|165300|163905|158910|158000|1635348
1548824400000|2019-01-30 05:00:00|161900|161102|169160|169105|169300|169210|161566|160101|2015937
1548910800000|2019-01-31 05:00:00|171000|169401|163500|163400|177900|177700|162080|161875|4546376
1548997200000|2019-02-01 05:00:00|164300|163600|162289|162251|167320|167200|162215|162200|4076321
1549256400000|2019-02-04 05:00:00|163000|162075|163080|162750|164975|164937|161473|161350|1459883
1549342800000|2019-02-05 05:00:00|163200|162800|165900|165805|166532|166487|163000|162700|1695961
1549429200000|2019-02-06 05:00:00|165805|165310|163787|163525|167500|167350|163400|163317|1292063
1549515600000|2019-02-07 05:00:00|164999|163302|160200|159988|165640|163529|159339|159276|1596755
1549602000000|2019-02-08 05:00:00|160487|159200|158700|158650|160487|160244|156727|156666|1988028
1549861200000|2019-02-11 05:00:00|159900|159710|159300|159150|160960|160891|158600|158550|1250473
1549947600000|2019-02-12 05:00:00|160400|159102|164595|164300|164595|164500|159888|159102|1857531
1550034000000|2019-02-13 05:00:00|165100|164000|163603|163600|165650|165600|163603|163500|1194330
1550120400000|2019-02-14 05:00:00|165400|164500|162188|162000|165600|164952|160710|160606|1600430
1550206800000|2019-02-15 05:00:00|161989|160600|160804|160750|163470|163301|160463|160438|1534534
1550552400000|2019-02-19 05:00:00|161675|160500|162720|162620|163400|163380|160073|160001|1359402
1550638800000|2019-02-20 05:00:00|163650|162095|162197|162031|163650|163492|161048|161002|1206567
1550725200000|2019-02-21 05:00:00|163336|162300|161834|161700|163336|162900|160128|160056|1318499
1550811600000|2019-02-22 05:00:00|162242|162000|163010|162975|163494|163472|162242|161010|1007376
1551070800000|2019-02-25 05:00:00|163443|163100|162997|162850|165499|165416|162500|162000|1272118
1551157200000|2019-02-26 05:00:00|163500|162668|163475|163350|163999|163971|161642|161541|1056587
1551243600000|2019-02-27 05:00:00|163800|162480|164025|163900|164300|164200|161525|161502|1173624
1551330000000|2019-02-28 05:00:00|163499|163400|164379|164280|165185|165132|163375|163113|1231003
1551416400000|2019-03-01 05:00:00|165286|164600|167300|167255|167430|167414|164895|164600|1801244
1551675600000|2019-03-04 05:00:00|167980|167501|169500|169425|170950|170891|167478|167200|2327303
1551762000000|2019-03-05 05:00:00|170400|169800|169078|168999|170791|170734|168945|168900|1352096
1551848400000|2019-03-06 05:00:00|169500|169200|166600|166400|170034|169730|166395|166115|1545195
1551934800000|2019-03-07 05:00:00|166499|166000|162996|162725|167494|167377|162086|162050|1802924
1552021200000|2019-03-08 05:00:00|161800|161700|162250|162200|162388|162253|158720|158619|1722739
1552276800000|2019-03-11 04:00:00|164100|162230|167459|167402|167500|167402|162500|162210|1547957
1552363200000|2019-03-12 04:00:00|168710|167200|167200|167031|168710|168442|166167|166063|1345449
1552449600000|2019-03-13 04:00:00|168000|166000|169180|169000|170000|169991|167160|166000|1453265
1552536000000|2019-03-14 04:00:00|170200|168600|168619|168408|170200|170198|168375|168267|1198238
1552622400000|2019-03-15 04:00:00|170800|170612|171177|171090|171888|171870|169372|169300|3831506
1552881600000|2019-03-18 04:00:00|171999|170700|174585|174355|175000|174993|171073|170700|1994436
1552968000000|2019-03-19 04:00:00|175000|174350|176150|175951|178417|178396|175000|174350|2409926
1553054400000|2019-03-20 04:00:00|178100|174980|180000|179829|180000|179925|176201|174501|2354261
1553140800000|2019-03-21 04:00:00|180340|178602|182100|182065|182385|182357|178812|178602|2131152
1553227200000|2019-03-22 04:00:00|183078|182025|176254|176200|184000|182227|176099|176055|2148578
1553486400000|2019-03-25 04:00:00|174900|174200|177948|177800|178280|178252|174500|174000|1923711
1553572800000|2019-03-26 04:00:00|179000|178300|178199|178010|180600|180537|177354|176505|1764545
1553659200000|2019-03-27 04:00:00|179401|178501|176198|175900|179401|179025|174616|174556|1391938
1553745600000|2019-03-28 04:00:00|176200|175000|177981|177855|178000|177855|175397|174700|1159319
1553832000000|2019-03-29 04:00:00|178900|177900|178049|178000|179299|179256|177680|176596|1084107
1554091200000|2019-04-01 04:00:00|180550|180200|181520|181428|181588|181533|179717|179600|1611121
1554177600000|2019-04-02 04:00:00|181400|181100|181382|181260|182000|181985|180555|180500|1257197
1554264000000|2019-04-03 04:00:00|184012|182580|182260|182222|184012|182984|181407|181400|1562095
1554350400000|2019-04-04 04:00:00|182200|181000|181886|181793|182900|182847|180437|180407|1415959
1554436800000|2019-04-05 04:00:00|182300|182000|183780|183736|183875|183846|182280|182000|1324259
1554696000000|2019-04-08 04:00:00|184000|183600|185235|185151|185235|185195|182515|182000|1476944
1554782400000|2019-04-09 04:00:00|184935|184400|183539|183500|185595|185292|183200|183170|1388052
1554868800000|2019-04-10 04:00:00|184675|183230|185100|184999|185100|185000|182937|182877|1231631
1554955200000|2019-04-11 04:00:00|184500|184074|183970|183800|185300|185100|183190|183009|1141886
1555041600000|2019-04-12 04:00:00|184309|183900|184240|184205|185295|185205|184149|183401|1242419
1555300800000|2019-04-15 04:00:00|184890|184000|184685|184600|185087|184675|181907|181860|1433068
1555387200000|2019-04-16 04:00:00|185088|185000|186090|185900|186987|186968|184809|184511|1151778
1555473600000|2019-04-17 04:00:00|186600|186000|186399|186300|187688|187626|186044|185500|1051600
1555560000000|2019-04-18 04:00:00|186300|185660|186160|186112|187170|187037|185493|185065|1249554
1555905600000|2019-04-22 04:00:00|185650|185410|189245|189200|189290|189227|184570|184528|1045443
1555992000000|2019-04-23 04:00:00|189100|188300|192600|192512|192945|192900|188530|188200|1591227
1556078400000|2019-04-24 04:00:00|192490|191510|192240|192106|193509|193300|189872|189500|1298361
1556164800000|2019-04-25 04:00:00|192200|191448|191399|191200|197000|196924|188365|188200|2975917
1556251200000|2019-04-26 04:00:00|192500|191950|194984|194955|195165|195089|189865|189762|3202111
1556510400000|2019-04-29 04:00:00|195800|194260|192416|192200|196277|195634|192416|192200|1564187
1556596800000|2019-04-30 04:00:00|194000|192308|193397|193323|194000|193540|190704|190655|1298199
1556683200000|2019-05-01 04:00:00|193600|193251|191500|191400|194400|194349|191040|190900|1150832
1556769600000|2019-05-02 04:00:00|192100|191605|192900|192875|193000|192875|188217|188180|1343953
1556856000000|2019-05-03 04:00:00|194400|193545|196274|196220|196440|196413|193633|193080|2434206
1557115200000|2019-05-06 04:00:00|191600|191509|194700|194200|195900|195867|189600|189300|2064715
1557201600000|2019-05-07 04:00:00|195400|194700|191794|191505|195400|194918|190368|190322|2092603
1557288000000|2019-05-08 04:00:00|193255|190702|191550|191450|194000|193523|190720|190700|1413724
1557374400000|2019-05-09 04:00:00|189957|189610|189950|189701|191400|190886|187643|187600|1853106
1557460800000|2019-05-10 04:00:00|189700|189055|189000|188901|191701|190500|185625|185588|1832789
1557720000000|2019-05-13 04:00:00|185200|185000|181900|181503|185699|185548|181600|181503|1938216
1557806400000|2019-05-14 04:00:00|184100|183500|184112|184028|185260|185237|181600|181575|1575785
1557892800000|2019-05-15 04:00:00|184800|184100|187400|187215|187750|187700|182250|182148|1576649
1557979200000|2019-05-16 04:00:00|188000|185400|190750|190637|191751|191710|186480|185400|1712026
1558065600000|2019-05-17 04:00:00|190690|190000|187025|186990|191075|191008|186744|186675|1911577
1558324800000|2019-05-20 04:00:00|187800|187439|186400|186350|188000|187800|183697|183554|1430272
1558411200000|2019-05-21 04:00:00|188000|186420|185852|185790|188500|188300|184739|184582|1530138
1558497600000|2019-05-22 04:00:00|185396|184100|185800|185735|187166|187100|184500|184100|1050962
1558584000000|2019-05-23 04:00:00|184290|183500|181425|181050|184600|184400|180446|180400|1543769
1558670400000|2019-05-24 04:00:00|183336|182730|182257|182225|184197|184136|181799|181777|1161593
1559016000000|2019-05-28 04:00:00|183575|182000|183800|183500|184950|184905|182550|182000|1050024
1559102400000|2019-05-29 04:00:00|182993|182100|182048|181818|184900|182931|180798|180753|1324913
1559188800000|2019-05-30 04:00:00|184035|182320|180400|179720|184035|182923|179995|179720|1165083
1559275200000|2019-05-31 04:00:00|178100|178000|177518|177427|179566|179514|177332|177100|1724219
1559534400000|2019-06-03 04:00:00|175200|173800|168900|168690|176900|176605|167215|167180|3091919
1559620800000|2019-06-04 04:00:00|172884|170010|174325|173870|174869|174505|168166|168089|1841115
1559707200000|2019-06-05 04:00:00|175400|174210|172975|172800|175400|175200|171575|171500|1289327
1559793600000|2019-06-06 04:00:00|175500|173500|175344|175021|176000|175985|172354|172000|1253377
1559880000000|2019-06-07 04:00:00|178500|172300|180350|180305|180644|180606|174949|172300|1729581
1560139200000|2019-06-10 04:00:00|182193|180300|186340|186250|188500|188436|181340|180300|1900356
1560225600000|2019-06-11 04:00:00|187489|186710|185917|185550|189370|189320|185800|185001|1461298
1560312000000|2019-06-12 04:00:00|185550|185000|186050|185901|186545|186493|184444|184412|926100
1560398400000|2019-06-13 04:00:00|187000|185751|186897|186721|188350|188290|186094|185600|1033694
1560484800000|2019-06-14 04:00:00|188900|184500|187040|186992|188900|187588|185843|184500|1088084
1560744000000|2019-06-17 04:00:00|187500|187200|188800|188755|189595|189525|187182|185000|1025971
1560830400000|2019-06-18 04:00:00|189820|188300|190630|190530|192179|192147|188400|187801|1516485
1560916800000|2019-06-19 04:00:00|191100|190521|191800|191600|191999|191900|189289|189200|1047890
1561003200000|2019-06-20 04:00:00|193800|192260|191598|191300|194899|194228|190601|190536|1176305
1561089600000|2019-06-21 04:00:00|191799|189000|191004|190960|192600|192569|190650|189000|1895277
1561348800000|2019-06-24 04:00:00|192400|191510|191482|191345|192420|192200|190177|190125|818904
1561435200000|2019-06-25 04:00:00|191500|190300|188019|187850|191650|191608|187301|187242|976914
1561521600000|2019-06-26 04:00:00|190000|187000|189690|189601|190400|190350|188500|187000|1003963
1561608000000|2019-06-27 04:00:00|191209|190100|190600|190470|192000|191500|189855|189800|733685
1561694400000|2019-06-28 04:00:00|191380|190500|188819|188500|191600|191261|188410|188400|970509
1561953600000|2019-07-01 04:00:00|193100|191600|191800|191710|193100|192967|191486|191419|1183061
1562040000000|2019-07-02 04:00:00|192366|191300|193600|193550|193650|193635|190684|190648|1006003
1562126400000|2019-07-03 04:00:00|194444|193090|193900|193851|194444|194138|193097|192900|646686
1562299200000|2019-07-05 04:00:00|194500|193000|194275|194208|194600|194577|192525|192500|1073391
1562558400000|2019-07-08 04:00:00|193980|192610|195120|195000|195600|195593|192884|192600|1125720
1562644800000|2019-07-09 04:00:00|194099|193600|198830|198730|199030|198990|193848|193600|1595038
1562731200000|2019-07-10 04:00:00|198950|198100|202100|202000|202500|202481|198280|198100|1753619
1562817600000|2019-07-11 04:00:00|202400|201660|200385|200253|203580|203551|199584|199529|1646613
1562904000000|2019-07-12 04:00:00|200900|199833|201100|201050|201700|201652|200427|199833|969906
1563163200000|2019-07-15 04:00:00|201900|201310|202095|201915|202500|202260|200199|200155|1133523
1563249600000|2019-07-16 04:00:00|202650|200600|200600|200500|202653|202604|200135|200120|921250
1563336000000|2019-07-17 04:00:00|200800|200200|198170|197850|202445|201432|197900|197800|893315
1563422400000|2019-07-18 04:00:00|198100|197020|198800|198600|199200|198997|195200|195155|1220332
1563508800000|2019-07-19 04:00:00|199600|198710|195999|195816|200012|199700|195960|195750|1258686
1563768000000|2019-07-22 04:00:00|197388|196550|199140|199000|199200|199100|195892|195826|1061658
1563854400000|2019-07-23 04:00:00|199440|198810|197477|197355|199933|199709|196000|195900|1003615
1563940800000|2019-07-24 04:00:00|198344|197015|200290|200050|201488|201400|196562|196427|910325
1564027200000|2019-07-25 04:00:00|201800|199234|194200|194115|201800|200700|190100|189994|2088109
1564113600000|2019-07-26 04:00:00|194700|193600|194091|194000|195900|195800|192499|192418|1803858
1564372800000|2019-07-29 04:00:00|194499|193300|191349|191200|194499|194200|189082|189053|1539608
1564459200000|2019-07-30 04:00:00|191600|191000|189925|189760|191600|191001|188348|188300|1028045
1564545600000|2019-07-31 04:00:00|191600|189520|186425|186200|191884|190700|185031|184900|1397178
1564632000000|2019-08-01 04:00:00|188400|184215|185000|184750|189799|189784|184484|184215|1605074
1564718400000|2019-08-02 04:00:00|184664|183810|182550|182403|185488|185200|180827|180801|1640194
1564977600000|2019-08-05 04:00:00|179200|178911|172300|171800|179700|179000|171899|171706|1990973
1565064000000|2019-08-06 04:00:00|177800|176510|178478|178030|179377|179298|175395|175200|1733146
1565150400000|2019-08-07 04:00:00|179969|178300|179600|179100|182000|180559|175691|175600|1706289
1565236800000|2019-08-08 04:00:00|180820|180040|182500|182400|183500|183358|179863|179400|1303580
1565323200000|2019-08-09 04:00:00|182900|180000|180800|180700|184900|183100|180251|180000|1047879
1565582400000|2019-08-12 04:00:00|181980|181600|178375|178201|182000|181601|177722|177640|1097116
1565668800000|2019-08-13 04:00:00|178020|177700|182679|182630|183200|183136|177318|175628|1471521
1565755200000|2019-08-14 04:00:00|182770|181900|176900|176638|183500|182255|175750|175700|1616263
1565841600000|2019-08-15 04:00:00|177900|177000|178150|178000|179000|178705|173900|173114|1316820
1565928000000|2019-08-16 04:00:00|180509|178730|179259|179205|180509|180300|178477|178414|1213607
1566187200000|2019-08-19 04:00:00|181935|180830|181550|181475|182600|182573|181016|180707|925145
1566273600000|2019-08-20 04:00:00|182500|179418|180300|180037|182700|182200|179875|179418|716943
1566360000000|2019-08-21 04:00:00|182738|180438|182991|182900|182994|182945|181000|180438|756768
1566446400000|2019-08-22 04:00:00|183500|180000|180450|180410|183500|183062|180065|180000|1098269
1566532800000|2019-08-23 04:00:00|181710|180300|175050|174875|181940|181457|174524|174505|1919251
1566792000000|2019-08-26 04:00:00|177800|176600|176670|176400|178550|178309|174400|174340|1233804
1566878400000|2019-08-27 04:00:00|176445|175609|176380|176205|178668|177920|174708|174647|1037144
1566964800000|2019-08-28 04:00:00|176700|175571|176100|175900|176940|176774|174494|174400|815621
1567051200000|2019-08-29 04:00:00|177934|177770|178565|178420|179860|179827|177778|177500|993697
1567137600000|2019-08-30 04:00:00|179900|178830|177541|177471|180500|180249|176495|176429|1264884
1567483200000|2019-09-03 04:00:00|176250|175030|178900|178610|180100|180051|175350|174509|1174506
1567569600000|2019-09-04 04:00:00|181940|181110|180245|180125|181940|181238|179657|179500|679017
1567656000000|2019-09-05 04:00:00|182050|181150|184808|184650|184809|184740|181500|181143|1230891
1567742400000|2019-09-06 04:00:00|185300|183595|183480|183425|185300|184500|182749|182640|889279
1568001600000|2019-09-09 04:00:00|184497|183830|183297|183150|185000|184986|182500|182447|1066825
1568088000000|2019-09-10 04:00:00|182885|182022|181998|181750|184300|182800|180582|180501|965164
1568174400000|2019-09-11 04:00:00|183500|180000|184320|184250|184444|184300|179650|177404|892007
1568260800000|2019-09-12 04:00:00|184500|183000|184700|184525|185400|185360|183300|182820|992045
1568347200000|2019-09-13 04:00:00|185685|182200|183842|183760|185685|185050|183544|182200|690514
1568606400000|2019-09-16 04:00:00|182934|182400|180965|180800|183737|182800|180047|180016|1324311
1568692800000|2019-09-17 04:00:00|181200|179700|182240|182061|182500|182389|180349|179700|739036
1568779200000|2019-09-18 04:00:00|182500|180000|181740|181575|182500|182211|179588|179532|908310
1568865600000|2019-09-19 04:00:00|183000|181200|182300|181900|183276|183225|181198|179200|785109
1568952000000|2019-09-20 04:00:00|182500|181500|179270|179150|183076|183013|178097|178065|2603447
1569211200000|2019-09-23 04:00:00|180000|177500|179559|179300|180000|179510|176767|176718|1056259
1569297600000|2019-09-24 04:00:00|179800|176883|174798|174325|179996|179700|173574|173510|1602616
1569384000000|2019-09-25 04:00:00|174000|172798|176785|176550|177300|177251|172348|172264|1243065
1569470400000|2019-09-26 04:00:00|177628|174509|173800|173600|177628|177300|173173|173123|1212507
1569556800000|2019-09-27 04:00:00|175900|171964|172699|172551|175900|174899|171394|171355|1338822
1569816000000|2019-09-30 04:00:00|173500|171500|173877|173740|173982|173850|170970|170921|938541
1569902400000|2019-10-01 04:00:00|175164|172509|174000|173802|175575|175524|172867|172509|958554
1569988800000|2019-10-02 04:00:00|173063|171750|171500|171050|175200|172888|170546|170500|1144804
1570075200000|2019-10-03 04:00:00|175000|170500|172399|172110|175000|172462|168538|168500|1045495
1570161600000|2019-10-04 04:00:00|174412|170110|174200|174040|174412|174100|171700|170110|909520
1570420800000|2019-10-07 04:00:00|173390|172624|173300|173200|174800|174768|172452|172370|643603
1570507200000|2019-10-08 04:00:00|173549|172001|170675|170366|174500|173208|170295|170200|895758
1570593600000|2019-10-09 04:00:00|172145|170651|171095|170800|174220|172970|170400|170200|785660
1570680000000|2019-10-10 04:00:00|173620|170477|172998|172660|174057|173779|171375|170477|918996
1570766400000|2019-10-11 04:00:00|173498|172900|173315|173112|174569|174537|173027|170635|1275560
1571025600000|2019-10-14 04:00:00|174500|173192|174000|173912|175120|174168|172221|171368|667767
1571112000000|2019-10-15 04:00:00|174888|174101|176889|176750|177658|177629|173948|173773|1091358
1571198400000|2019-10-16 04:00:00|177026|175994|178585|178550|178667|178600|176648|175754|1016864
1571284800000|2019-10-17 04:00:00|179815|177512|178959|178825|180099|180061|178238|177512|1045661
1571371200000|2019-10-18 04:00:00|179800|177500|175975|175775|179828|179338|174930|174919|1138711
1571630400000|2019-10-21 04:00:00|176979|175851|178300|178140|178700|178577|176341|173490|630415
1571716800000|2019-10-22 04:00:00|179009|175513|176400|176250|179895|178924|176132|175513|639039
1571803200000|2019-10-23 04:00:00|178767|174800|176750|176640|178767|176976|174301|174200|735247
1571889600000|2019-10-24 04:00:00|177870|174519|166100|166050|178900|178808|161864|161718|2799421
1571976000000|2019-10-25 04:00:00|169600|162000|176190|176151|176450|176368|166393|162000|3261401
1572235200000|2019-10-28 04:00:00|176292|174800|177725|177501|177900|177846|174275|174050|1156913
1572321600000|2019-10-29 04:00:00|178399|176120|176338|176201|178541|177635|175608|175555|704336
1572408000000|2019-10-30 04:00:00|176957|175546|178490|178410|178595|178500|176023|175300|762831
1572494400000|2019-10-31 04:00:00|179270|176001|177735|177520|179330|179119|177218|176001|806909
1572580800000|2019-11-01 04:00:00|179500|176000|179025|178972|179800|179695|177999|175700|1109281
1572843600000|2019-11-04 05:00:00|180000|179200|180885|180700|181526|181483|179777|179200|1005746
1572930000000|2019-11-05 05:00:00|182800|180788|179980|179605|182800|181178|179449|179376|700333
1573016400000|2019-11-06 05:00:00|180490|179000|179667|179522|180500|180275|178868|178800|714163
1573102800000|2019-11-07 05:00:00|180625|180200|179098|178900|180944|180625|178377|178333|940684
1573189200000|2019-11-08 05:00:00|180284|177200|178501|178480|180284|178984|177439|177200|848044
1573448400000|2019-11-11 05:00:00|178490|177285|177200|177056|178499|178250|176750|176712|664432
1573534800000|2019-11-12 05:00:00|178489|175800|177580|177487|179800|178596|177000|175800|627608
1573621200000|2019-11-13 05:00:00|178028|176600|175244|175126|178028|177463|174771|174724|904012
1573707600000|2019-11-14 05:00:00|176900|174802|176000|175702|177410|176639|174968|174702|621866
1573794000000|2019-11-15 05:00:00|177474|174000|173810|173751|177500|176363|173300|173270|1605021
1574053200000|2019-11-18 05:00:00|174560|173120|175170|175000|175395|175350|172331|172249|976074
1574139600000|2019-11-19 05:00:00|176500|175110|175050|174950|176611|176068|174342|174300|881629
1574226000000|2019-11-20 05:00:00|175179|172500|173867|173609|176274|176243|173456|172500|1032429
1574312400000|2019-11-21 05:00:00|174750|172820|173550|173501|176000|174702|173051|172500|988799
1574398800000|2019-11-22 05:00:00|174100|173600|174788|174640|174991|174800|173143|173100|914939
1574658000000|2019-11-25 05:00:00|175300|174701|177499|177455|177770|177720|175000|174700|1249147
1574744400000|2019-11-26 05:00:00|178002|176651|179500|179400|179800|179698|177383|176651|919258
1574830800000|2019-11-27 05:00:00|180000|179747|181150|180995|182451|182436|179736|179710|1076523
1575003600000|2019-11-29 05:00:00|181924|181100|180331|180026|182480|182431|180097|180026|676138
1575262800000|2019-12-02 05:00:00|181299|181000|178040|177603|181798|181300|176304|176240|1248090
1575349200000|2019-12-03 05:00:00|180080|178402|176975|176701|180080|178650|174762|174700|1192907
1575435600000|2019-12-04 05:00:00|177500|174751|175800|175500|180000|178905|175400|174751|784447
1575522000000|2019-12-05 05:00:00|177499|175402|174386|174360|177499|176803|174022|173800|985459
1575608400000|2019-12-06 05:00:00|175400|174600|175050|174996|175900|175804|174032|174009|1249795
1575867600000|2019-12-09 05:00:00|176500|174000|174941|174668|176700|176644|174549|174000|859993
1575954000000|2019-12-10 05:00:00|175000|174000|173910|173821|175434|175202|173507|173469|898527
1576040400000|2019-12-11 05:00:00|174639|174000|175000|174900|175000|174998|173598|173550|731975
1576126800000|2019-12-12 05:00:00|176500|175064|176500|176402|176500|176499|174657|174500|1191725
1576213200000|2019-12-13 05:00:00|177400|176443|176000|175943|177400|177000|175500|175431|1009653
1576472400000|2019-12-16 05:00:00|176900|175300|176900|176841|177000|176946|175724|175300|1174365
1576558800000|2019-12-17 05:00:00|177400|176200|178998|178853|179200|179198|176880|176200|1300467
1576645200000|2019-12-18 05:00:00|179900|178100|178350|178250|179999|179786|178237|178000|972019
1576731600000|2019-12-19 05:00:00|178700|176000|179200|179100|179300|179280|177406|176000|854028
1576818000000|2019-12-20 05:00:00|179844|178500|178525|178475|180444|180398|178471|178394|1787161
1577077200000|2019-12-23 05:00:00|179444|177650|179390|179250|179444|179350|178499|177650|485676
1577163600000|2019-12-24 05:00:00|179444|178480|179003|178775|180000|179840|178764|177650|264526
1577336400000|2019-12-26 05:00:00|180090|180000|188200|188000|188469|188011|180006|179950|1862815
1577422800000|2019-12-27 05:00:00|187600|187200|186875|186710|190165|190095|186637|186400|1888267
1577682000000|2019-12-30 05:00:00|188500|186550|184685|184540|188500|188342|184080|184050|1202361
1577768400000|2019-12-31 05:00:00|185000|183500|185144|185001|185326|185290|183346|183223|919086
1577941200000|2020-01-02 05:00:00|186788|185800|190000|189915|190099|190001|186370|185800|1249633
1578027600000|2020-01-03 05:00:00|187500|186005|187280|187223|188640|188606|185999|185101|1427888
1578286800000|2020-01-06 05:00:00|186300|184000|190200|190062|190400|190311|185500|184000|1483865
1578373200000|2020-01-07 05:00:00|191500|190600|186400|186300|191500|191348|185495|185300|1438777
1578459600000|2020-01-08 05:00:00|190000|187500|189600|189420|191100|191071|188701|187500|1217023
1578546000000|2020-01-09 05:00:00|190700|189820|190460|190258|191800|191728|189604|189558|1168644
1578632400000|2020-01-10 05:00:00|191500|189580|188270|188226|191500|190798|188009|187987|1017947
1578891600000|2020-01-13 05:00:00|189000|188956|189360|189252|190100|189720|188100|186980|1010712
1578978000000|2020-01-14 05:00:00|188830|188200|186698|186505|189702|189090|185897|185855|985222
1579064400000|2020-01-15 05:00:00|187825|186100|186595|186435|187900|187876|185534|185509|1013853
1579150800000|2020-01-16 05:00:00|187000|186600|187720|187655|188600|188505|186650|186300|941659
1579237200000|2020-01-17 05:00:00|188270|186791|186470|186446|188700|188500|185737|185710|1448024
1579582800000|2020-01-21 05:00:00|186062|184526|189439|189350|189500|189405|185308|184526|1399124
1579669200000|2020-01-22 05:00:00|190000|188236|188700|188521|190919|190350|188436|188110|1039835
1579755600000|2020-01-23 05:00:00|189500|187950|188800|188680|189500|188965|187361|187213|936905
1579842000000|2020-01-24 05:00:00|189500|188571|186000|185822|189500|189446|184768|184719|1344517
1580101200000|2020-01-27 05:00:00|184572|183100|183140|182900|184572|184077|181645|181100|1408787
1580187600000|2020-01-28 05:00:00|184600|183034|185400|185253|186200|186100|183064|182307|1043501
1580274000000|2020-01-29 05:00:00|186000|185201|186400|186210|187488|187431|184897|184655|701200
1580360400000|2020-01-30 05:00:00|185490|183800|205550|205400|213500|213075|184875|183800|3808589
1580446800000|2020-01-31 05:00:00|204800|203350|200989|200850|208800|208739|200323|200200|6359382
1580706000000|2020-02-03 05:00:00|201600|200750|200695|200500|204850|204804|200081|200025|2229652
1580792400000|2020-02-04 05:00:00|202500|202043|204800|204500|205950|205917|201594|201500|1982776
1580878800000|2020-02-05 05:00:00|206700|204736|204750|204288|207700|207550|203228|203158|1676074
1580965200000|2020-02-06 05:00:00|205900|204436|205025|204650|205900|205609|202580|202420|1197632
1581051600000|2020-02-07 05:00:00|205665|203000|207989|207939|209888|209850|203650|202500|1562702
1581310800000|2020-02-10 05:00:00|209233|205810|214000|213800|214000|213880|207852|205810|1516015
1581397200000|2020-02-11 05:00:00|214799|214000|215250|215029|218599|218543|213634|213400|1786080
1581483600000|2020-02-12 05:00:00|217438|215715|214800|214700|218500|218004|214698|214087|1140306
1581570000000|2020-02-13 05:00:00|215028|214000|215000|214770|217044|217018|213120|212500|802127
1581656400000|2020-02-14 05:00:00|216000|215700|213485|213450|216200|216100|212649|212591|898679
1582002000000|2020-02-18 05:00:00|212548|212500|216149|216000|216614|216566|212050|211233|774212
1582088400000|2020-02-19 05:00:00|218000|215610|217698|217500|218520|218500|216112|215610|841247
1582174800000|2020-02-20 05:00:00|217304|216300|214899|214602|219027|217619|212867|212788|1104697
1582261200000|2020-02-21 05:00:00|214492|212601|209689|209610|215000|214800|208827|208761|1778430
1582520400000|2020-02-24 05:00:00|202900|200420|202300|202100|204647|203835|198831|198755|2255568
1582606800000|2020-02-25 05:00:00|204888|202400|198000|197500|204888|203502|195891|195800|1897376
1582693200000|2020-02-26 05:00:00|195804|193980|197000|196800|201482|201373|194120|192473|1666296
1582779600000|2020-02-27 05:00:00|196500|194500|186900|186500|198000|197481|186400|186000|2625512
1582866000000|2020-02-28 05:00:00|183730|182800|189100|188900|189200|189100|181229|180327|3489759
1583125200000|2020-03-02 05:00:00|194500|193350|196000|195600|196100|195920|185500|184007|2342682
1583211600000|2020-03-03 05:00:00|196994|192100|191995|191550|199633|199515|188900|188800|2699081
1583298000000|2020-03-04 05:00:00|195000|193209|196200|195900|197825|197778|192269|191800|1692601
1583384400000|2020-03-05 05:00:00|194995|193512|192995|192800|196500|195987|191041|191000|1860077
1583470800000|2020-03-06 05:00:00|190733|190000|190000|189800|193300|190996|186365|185273|1858793
1583726400000|2020-03-09 04:00:00|181000|180500|184200|184100|186306|186251|176204|176000|2836639
1583812800000|2020-03-10 04:00:00|188150|184022|185900|185500|189891|189292|181865|181700|2421318
1583899200000|2020-03-11 04:00:00|186136|183000|182200|181800|188974|187104|180233|180150|1911646
1583985600000|2020-03-12 04:00:00|175100|174888|163500|163200|176500|176397|162700|162600|3302693
1584072000000|2020-03-13 04:00:00|173400|173000|177301|177201|178800|178681|168192|167134|3108740
1584331200000|2020-03-16 04:00:00|167800|167000|174790|174513|175999|175767|162498|162002|3214274
1584417600000|2020-03-17 04:00:00|183113|182100|177197|176600|185799|185622|169001|168920|3616905
1584504000000|2020-03-18 04:00:00|173900|171700|187000|186900|187500|187400|173200|171700|3335148
1584590400000|2020-03-19 04:00:00|182800|179901|187789|187000|194500|194454|180360|179901|3558014
1584676800000|2020-03-20 04:00:00|198000|197020|183949|183640|199912|199600|182184|182025|2527166
1584936000000|2020-03-23 04:00:00|180058|177926|192200|191900|193000|192890|180000|176672|2562564
1585022400000|2020-03-24 04:00:00|198698|197010|192500|191238|198698|198121|190094|190033|2662308
1585108800000|2020-03-25 04:00:00|197000|194110|189800|189400|199000|198300|188579|188500|2155354
1585195200000|2020-03-26 04:00:00|186510|186000|195400|195350|195800|195600|186409|186000|2236046
1585281600000|2020-03-27 04:00:00|195118|192799|189998|189800|195145|193822|189700|189600|1462302
1585540800000|2020-03-30 04:00:00|189600|187401|196100|196000|197380|197257|189437|187401|2412268
1585627200000|2020-03-31 04:00:00|199415|197100|194100|193719|199415|199265|193879|193500|1842745
1585713600000|2020-04-01 04:00:00|192800|190301|191200|190900|194500|194291|189397|189300|1437802
1585800000000|2020-04-02 04:00:00|193575|191819|191390|191025|193575|193400|189047|189000|1540596
1585886400000|2020-04-03 04:00:00|191650|190200|190519|190400|192634|192573|188984|188888|1307264
1586145600000|2020-04-06 04:00:00|196660|195717|199200|199000|199887|199751|193099|192000|2168557
1586232000000|2020-04-07 04:00:00|202500|200259|201499|201100|204800|203536|199872|196558|1711650
1586318400000|2020-04-08 04:00:00|202945|201402|205000|204815|205000|204900|200700|200000|1379732
1586404800000|2020-04-09 04:00:00|205500|203540|204800|204700|207133|205900|201800|201766|1563803
1586750400000|2020-04-13 04:00:00|203400|202200|218490|218450|218499|218495|203400|202200|1977203
1586836800000|2020-04-14 04:00:00|218888|217625|227200|226800|229200|229130|217853|216910|2208154
1586923200000|2020-04-15 04:00:00|227000|225100|229725|229560|233337|233269|224680|223800|1959177
1587009600000|2020-04-16 04:00:00|235951|233400|239100|238800|246315|246001|232500|232200|3409499
1587096000000|2020-04-17 04:00:00|242000|241000|238000|237901|242000|241000|231765|231575|2368880
1587355200000|2020-04-20 04:00:00|238500|237000|240790|240750|244586|244395|237700|235100|1667519
1587441600000|2020-04-21 04:00:00|241700|238800|234775|234510|242850|242723|228002|227800|2060099
1587528000000|2020-04-22 04:00:00|237400|236000|235987|235801|239400|239318|234900|234500|1276311
1587614400000|2020-04-23 04:00:00|236326|235700|238950|238900|242450|242411|236326|235300|1486565
1587700800000|2020-04-24 04:00:00|239900|238556|241306|241100|242295|242200|238300|238000|1110129
1587960000000|2020-04-27 04:00:00|243313|242800|238000|237800|245000|244606|236401|236300|1242316
1588046400000|2020-04-28 04:00:00|239500|239000|235400|235000|240000|239680|230617|230600|1502651
1588132800000|2020-04-29 04:00:00|237500|235122|242100|241820|242271|242050|231095|230859|1434564
1588219200000|2020-04-30 04:00:00|242500|240001|235800|235500|247500|246993|231085|231000|3858782
1588305600000|2020-05-01 04:00:00|235504|234000|228050|227800|237400|237133|225994|225800|2888225
1588564800000|2020-05-04 04:00:00|226500|226000|231200|230600|232699|232425|224550|224000|1510337
1588651200000|2020-05-05 04:00:00|234000|233200|232700|232150|235212|234888|230795|230000|1014518
1588737600000|2020-05-06 04:00:00|233500|231951|234800|234500|235780|235631|232181|231353|914517
1588824000000|2020-05-07 04:00:00|236350|235500|237080|236900|239230|237526|234407|234309|1101094
1588910400000|2020-05-08 04:00:00|238000|237410|238002|237950|238755|238608|235759|235680|929458
1589169600000|2020-05-11 04:00:00|239600|237245|240899|240550|241995|241925|236850|236000|921768
1589256000000|2020-05-12 04:00:00|241806|238000|234500|234000|241969|241800|234200|234000|785232
1589342400000|2020-05-13 04:00:00|238490|233693|237299|237100|240800|240705|233941|233500|1275891
1589428800000|2020-05-14 04:00:00|237200|235373|239000|238500|239400|239019|235000|234611|1293262
1589515200000|2020-05-15 04:00:00|240000|238501|239950|239802|241200|241041|235738|235632|1179852
1589774400000|2020-05-18 04:00:00|242000|240800|242340|242211|243300|243231|238479|238400|1400909
1589860800000|2020-05-19 04:00:00|243551|242000|245545|245200|248500|248418|242200|240000|1192683
1589947200000|2020-05-20 04:00:00|247400|245201|250411|250300|250411|250300|246500|245200|1325607
1590033600000|2020-05-21 04:00:00|251698|248500|245250|245010|252600|252424|244272|244200|1580716
1590120000000|2020-05-22 04:00:00|244400|242422|243700|243533|246985|246808|243025|242422|871968
1590465600000|2020-05-26 04:00:00|246000|243688|242000|241400|247500|246693|241500|241351|1271844
1590552000000|2020-05-27 04:00:00|244600|242717|240600|240400|244600|244092|233034|232900|1610846
1590638400000|2020-05-28 04:00:00|242142|236924|240490|239800|243747|243655|237900|236343|1008986
1590724800000|2020-05-29 04:00:00|242200|239200|244022|243979|244500|244144|239095|237990|1374441
1590984000000|2020-06-01 04:00:00|245000|243950|246478|246011|247700|247601|243500|242910|916976
1591070400000|2020-06-02 04:00:00|247988|245500|247500|247070|249537|248200|244630|244526|841124
1591156800000|2020-06-03 04:00:00|248000|245000|247600|247500|249700|248750|246153|245000|902337
1591243200000|2020-06-04 04:00:00|247500|246900|246099|245715|250794|250714|245053|245000|819894
1591329600000|2020-06-05 04:00:00|248000|246000|248200|247986|248888|248830|243800|243500|1078027
1591588800000|2020-06-08 04:00:00|248504|247600|252600|252400|253000|252953|248300|247400|1412042
1591675200000|2020-06-09 04:00:00|255000|250500|261400|261300|262700|262600|251470|250000|1617201
1591761600000|2020-06-10 04:00:00|262198|260700|263400|262900|267000|266882|261000|260500|1550010
1591848000000|2020-06-11 04:00:00|263315|261422|259000|258200|267168|267066|255500|255210|1831670
1591934400000|2020-06-12 04:00:00|258994|256096|254200|254000|262152|262081|250392|250212|1344197
1592193600000|2020-06-15 04:00:00|251500|250000|259000|258500|259000|258800|250820|250000|1011179
1592280000000|2020-06-16 04:00:00|260990|259000|262300|262213|262400|262240|257830|257600|1045607
1592366400000|2020-06-17 04:00:00|264905|261527|263898|263600|265500|265410|262649|260000|868735
1592452800000|2020-06-18 04:00:00|265601|264002|266200|266000|266500|266401|263843|263500|840868
1592539200000|2020-06-19 04:00:00|267499|267101|267010|266806|269777|269687|266059|265350|1617161
1592798400000|2020-06-22 04:00:00|270000|268400|272400|272277|272500|272350|267027|266900|988273
1592884800000|2020-06-23 04:00:00|275000|272400|276450|276141|278326|278296|271989|271500|1096909
1592971200000|2020-06-24 04:00:00|277000|276222|272838|272000|279600|279444|272179|272000|1255465
1593057600000|2020-06-25 04:00:00|273888|272122|275998|275514|277000|275800|271293|271200|835916
1593144000000|2020-06-26 04:00:00|279200|275001|269250|269006|279200|278360|269021|268800|1641031
1593403200000|2020-06-29 04:00:00|271000|270010|269200|268850|271287|271000|263150|263000|1046300
1593489600000|2020-06-30 04:00:00|270988|267556|275400|275301|276999|276901|267567|267394|946127
1593576000000|2020-07-01 04:00:00|278000|274000|288300|288110|289500|289409|274826|274000|1982471
1593662400000|2020-07-02 04:00:00|291110|287300|288749|288119|295600|295500|287210|287100|2136230
1594008000000|2020-07-06 04:00:00|294499|293505|307555|307205|307555|307460|293000|292860|2016642
1594094400000|2020-07-07 04:00:00|308890|301500|301500|301233|309788|307100|299228|299000|1384599
1594180800000|2020-07-08 04:00:00|306200|301201|309600|309375|309946|309701|301200|300622|1329051
1594267200000|2020-07-09 04:00:00|310000|308622|319500|319000|319797|319410|307640|307174|1898514
1594353600000|2020-07-10 04:00:00|320000|313400|320400|320285|321500|321264|313600|313400|1562793
1594612800000|2020-07-13 04:00:00|325800|323005|312000|311600|334456|334318|307256|306700|1975900
1594699200000|2020-07-14 04:00:00|319895|310820|308800|308500|319895|315701|295549|295000|1841258
1594785600000|2020-07-15 04:00:00|319898|308810|299800|299500|319898|310826|297517|297300|1463668
1594872000000|2020-07-16 04:00:00|300000|295000|296950|296650|303200|303000|292025|291800|1647027
1594958400000|2020-07-17 04:00:00|301100|292060|296096|295900|302500|302350|295017|292060|1448140
1595217600000|2020-07-20 04:00:00|297000|294400|320900|320500|321650|321500|296150|294400|2010031
1595304000000|2020-07-21 04:00:00|323500|322510|314300|313900|327000|326701|310800|310551|1564659
1595390400000|2020-07-22 04:00:00|314900|313600|308679|308400|316600|316500|306722|306500|1223106
1595476800000|2020-07-23 04:00:00|312788|311100|299000|298800|312900|312000|297189|297000|1366669
1595563200000|2020-07-24 04:00:00|295000|291000|300970|300800|303200|303076|288853|288630|1527980
1595822400000|2020-07-27 04:00:00|302758|302300|306200|305801|309880|309793|301635|301500|961715
1595908800000|2020-07-28 04:00:00|308700|306511|300675|300551|308700|307595|299663|299503|732550
1595995200000|2020-07-29 04:00:00|305000|301800|304850|304600|305000|304955|299759|299600|815703
1596081600000|2020-07-30 04:00:00|302500|300005|320500|320450|327000|326407|300000|298093|2470308
1596168000000|2020-07-31 04:00:00|321000|320300|316400|316018|324700|324444|315185|315026|2343996
1596427200000|2020-08-03 04:00:00|318000|317603|311399|311050|319500|319100|310499|310400|1059862
1596513600000|2020-08-04 04:00:00|312933|311122|313700|313105|316727|316633|309000|307869|1242674
1596600000000|2020-08-05 04:00:00|316500|316020|319500|319376|321366|321306|312867|312600|940596
1596686400000|2020-08-06 04:00:00|322490|317600|322400|322042|324747|324720|316591|316516|1028867
1596772800000|2020-08-07 04:00:00|323000|316500|316600|316398|324131|324035|314200|314051|809207
1597032000000|2020-08-10 04:00:00|319900|316500|314500|313900|320000|318200|310235|310100|654259
1597118400000|2020-08-11 04:00:00|319900|316000|309450|308778|319900|316600|307309|307200|1021493
1597204800000|2020-08-12 04:00:00|311500|310300|316000|315800|317499|317385|309708|308940|707531
1597291200000|2020-08-13 04:00:00|316049|315100|316700|316550|321777|321670|315527|311000|856568
1597377600000|2020-08-14 04:00:00|317800|316600|315050|314880|318325|317977|312068|311941|749135
1597636800000|2020-08-17 04:00:00|315500|312000|318800|318601|319500|319460|315500|311900|771383
1597723200000|2020-08-18 04:00:00|320000|314700|331900|331701|332055|331998|319000|314700|1116434
1597809600000|2020-08-19 04:00:00|332500|330690|324800|324500|332700|332600|324799|324500|1169414
1597896000000|2020-08-20 04:00:00|326000|325422|330200|330100|331263|331194|324010|323500|935505
1597982400000|2020-08-21 04:00:00|331000|329210|328350|328304|331449|331126|327596|327500|889779
1598241600000|2020-08-24 04:00:00|331500|308000|331350|330700|338100|338002|325824|308000|1192401
1598328000000|2020-08-25 04:00:00|333000|328001|334800|334460|335819|335716|326815|326700|958024
1598414400000|2020-08-26 04:00:00|336000|333590|342800|342750|345200|345100|334500|332501|2013447
1598500800000|2020-08-27 04:00:00|343995|342701|340999|340850|345800|345549|338035|337800|1116928
1598587200000|2020-08-28 04:00:00|344500|337500|340002|339996|344500|343123|338800|337500|792699
1598846400000|2020-08-31 04:00:00|341500|337500|347000|346850|349531|349499|340200|337500|984866
1598932800000|2020-09-01 04:00:00|349100|345790|351500|351350|351500|351400|346959|345790|953198
1599019200000|2020-09-02 04:00:00|359300|352100|353300|352708|359300|355224|348737|348600|1119755
1599105600000|2020-09-03 04:00:00|354300|348668|331900|331600|354300|352301|330360|330200|1767579
1599192000000|2020-09-04 04:00:00|339985|336500|327700|327300|340000|338090|311214|311060|2084256
1599537600000|2020-09-08 04:00:00|327900|326700|313890|313111|327900|327500|312100|311600|1835570
1599624000000|2020-09-09 04:00:00|323700|318005|328150|328000|330335|330286|318500|318005|1182247
1599710400000|2020-09-10 04:00:00|326000|324501|319100|318900|334994|334966|317253|317000|1238047
1599796800000|2020-09-11 04:00:00|335000|314000|311550|311440|335000|322500|308499|308300|1217608
1600056000000|2020-09-14 04:00:00|320000|306000|311100|310893|320000|318666|309680|306000|1284074
1600142400000|2020-09-15 04:00:00|315000|312222|315750|315400|317525|317439|310943|310500|1111731
1600228800000|2020-09-16 04:00:00|320000|317022|308800|308455|322252|319600|307451|307409|1110112
1600315200000|2020-09-17 04:00:00|304000|303122|300800|300300|306953|305788|297393|297250|1507474
1600401600000|2020-09-18 04:00:00|305000|301722|295400|295220|305000|304600|290612|290501|1564146
1600660800000|2020-09-21 04:00:00|292900|290554|298200|297225|298500|298200|287370|287100|1636842
1600747200000|2020-09-22 04:00:00|300140|298200|312000|311720|313400|313380|299500|297722|2017629
1600833600000|2020-09-23 04:00:00|314000|312702|297600|297128|316887|314900|297165|296300|1413818
1600920000000|2020-09-24 04:00:00|299988|297820|304700|304400|306985|306774|296000|295542|1372154
1601006400000|2020-09-25 04:00:00|305479|302001|309450|309350|310200|310106|300024|299880|1109951
1601265600000|2020-09-28 04:00:00|313334|311101|318999|318750|319209|318960|311826|309836|1168602
1601352000000|2020-09-29 04:00:00|319800|317401|315200|314906|319800|318800|313300|313230|991519
1601438400000|2020-09-30 04:00:00|312400|310716|316295|316140|321297|321213|310900|310000|1106356
1601524800000|2020-10-01 04:00:00|318911|317620|321969|321505|322449|322393|317325|315944|1253421
1601611200000|2020-10-02 04:00:00|316980|316102|312558|312400|319600|319487|312350|312276|1492220
1601870400000|2020-10-05 04:00:00|315217|314010|317600|317301|320294|320226|313500|313200|1142135
1601956800000|2020-10-06 04:00:00|318788|315762|309700|309554|322000|319020|307989|307800|1277362
1602043200000|2020-10-07 04:00:00|313120|312000|319900|319850|320000|319973|311700|310292|1270695
1602129600000|2020-10-08 04:00:00|321541|320656|319950|319700|323390|323244|317500|317418|957919
1602216000000|2020-10-09 04:00:00|321200|319601|329290|329000|329375|329253|319823|318000|1320875
1602475200000|2020-10-12 04:00:00|332895|330351|346200|346000|349657|349600|332400|330000|2694022
1602561600000|2020-10-13 04:00:00|344730|342892|345500|345100|349991|349500|342498|341840|1754175
1602648000000|2020-10-14 04:00:00|347272|344000|335200|334500|347272|346403|334037|334000|1615176
1602734400000|2020-10-15 04:00:00|332600|331110|334600|334255|335635|335547|327000|325000|1576485
1602820800000|2020-10-16 04:00:00|336038|334404|326548|326470|339988|339934|319425|315600|1821541
1603080000000|2020-10-19 04:00:00|333333|310000|323300|322930|333333|332838|319300|310000|1528412
1603166400000|2020-10-20 04:00:00|324900|323511|322699|322216|326648|326508|319253|319199|1206306
1603252800000|2020-10-21 04:00:00|322500|322106|318080|317059|324000|323237|316014|316000|1284458
1603339200000|2020-10-22 04:00:00|319900|316000|318500|318200|320650|320525|312211|312100|1134059
1603425600000|2020-10-23 04:00:00|319478|317800|320576|320450|320800|320640|314045|313939|1056161
1603684800000|2020-10-26 04:00:00|319030|318170|321000|320000|328480|328130|315442|315300|1511966
1603771200000|2020-10-27 04:00:00|323350|321801|327450|327050|329679|329498|321191|320500|1290409
1603857600000|2020-10-28 04:00:00|327400|325282|318148|317800|328302|326650|316343|316121|1476626
1603944000000|2020-10-29 04:00:00|323000|319500|315800|315104|332500|332000|314499|314100|2080600
1604030400000|2020-10-30 04:00:00|314651|312100|304453|304257|318400|316900|301912|301810|2041979
1604293200000|2020-11-02 05:00:00|307500|306700|300900|300810|309825|308900|295058|295001|2155455
1604379600000|2020-11-03 05:00:00|303200|302501|304998|304400|307500|307450|298131|298052|1231652
1604466000000|2020-11-04 05:00:00|313780|313100|324600|324250|325200|325026|310925|309000|1908378
1604552400000|2020-11-05 05:00:00|331000|330222|330626|330300|336700|336582|329024|325987|1363094
1604638800000|2020-11-06 05:00:00|329420|327362|331100|330920|332249|332144|323393|322001|1282581
1604898000000|2020-11-09 05:00:00|338196|337430|316000|315600|339563|338900|311499|311113|1942292
1604984400000|2020-11-10 05:00:00|317373|313400|302300|302199|317373|314360|301979|301800|1712475
1605070800000|2020-11-11 05:00:00|308000|307171|313500|313112|314500|314300|305081|305000|1158545
1605157200000|2020-11-12 05:00:00|314100|312621|311133|310200|317690|317501|308690|308500|1013926
1605243600000|2020-11-13 05:00:00|314068|311262|312900|312600|314569|314077|308621|308500|1071960
1605502800000|2020-11-16 05:00:00|315000|314601|312700|312550|315000|314601|307489|307000|1151064
1605589200000|2020-11-17 05:00:00|313862|313000|313347|312500|322362|322100|312700|311760|1002878
1605675600000|2020-11-18 05:00:00|316500|313800|310600|310500|316863|315800|310500|310105|804220
1605762000000|2020-11-19 05:00:00|310480|310000|311000|310725|313000|312439|308151|308000|912328
1605848400000|2020-11-20 05:00:00|313262|312043|309990|309950|313950|313235|309799|309600|716801
1606107600000|2020-11-23 05:00:00|311805|311000|311649|311500|313988|313832|306574|306500|1026792
1606194000000|2020-11-24 05:00:00|311650|308985|313000|312781|313450|313401|308775|308600|731407
1606280400000|2020-11-25 05:00:00|313782|313000|318800|318700|319824|319721|312400|311646|860618
1606453200000|2020-11-27 05:00:00|321148|321011|319595|319502|321630|321525|319038|319000|552168
1606712400000|2020-11-30 05:00:00|321332|319694|318100|318000|322950|322728|312602|312500|1152283
1606798800000|2020-12-01 05:00:00|319700|318352|321795|321500|324900|324844|315718|315700|1181013
1606885200000|2020-12-02 05:00:00|322495|320970|320000|319725|324550|323900|317414|317184|643387
1606971600000|2020-12-03 05:00:00|321963|319543|319223|318921|322933|322858|318187|318000|629172
1607058000000|2020-12-04 05:00:00|320990|319501|315973|315900|320990|319830|315898|315800|600695
1607317200000|2020-12-07 05:00:00|316500|315000|315298|315150|318200|317995|314200|314100|742620
1607403600000|2020-12-08 05:00:00|316840|315501|317700|317600|318500|318420|312081|312000|857682
1607490000000|2020-12-09 05:00:00|318326|316493|310800|310102|318326|317700|308819|308800|1050263
1607576400000|2020-12-10 05:00:00|312000|310001|310100|310000|314246|314210|307519|307300|753562
1607662800000|2020-12-11 05:00:00|309890|309500|311546|311313|312120|311808|307345|307000|803986
1607922000000|2020-12-14 05:00:00|313250|313247|316500|316105|319081|319010|312000|311777|919566
1608008400000|2020-12-15 05:00:00|318150|317101|316450|316200|318859|318781|313073|313001|886226
1608094800000|2020-12-16 05:00:00|318800|317510|324498|324100|324700|324675|316509|315000|1003638
1608181200000|2020-12-17 05:00:00|325000|324258|323200|323000|326521|326252|322138|322032|920014
1608267600000|2020-12-18 05:00:00|325500|322621|321500|321208|325700|325150|317159|317075|2719792
1608526800000|2020-12-21 05:00:00|323608|320200|320400|320100|324210|322600|316882|316600|1138300
1608613200000|2020-12-22 05:00:00|322390|320500|319000|318800|322390|322101|318083|318005|641864
1608699600000|2020-12-23 05:00:00|321829|320000|319127|318950|321829|321000|318499|318200|665725
1608786000000|2020-12-24 05:00:00|321100|317990|317296|317116|321100|320172|316987|316900|453827
1609131600000|2020-12-28 05:00:00|319000|317300|329700|329500|330450|330375|317269|317241|1590349
1609218000000|2020-12-29 05:00:00|330000|328476|332298|332103|335165|335040|328220|328000|1476905
1609304400000|2020-12-30 05:00:00|333600|331926|328580|328261|334485|334350|328300|328200|854613
1609390800000|2020-12-31 05:00:00|330157|326957|325590|325520|330157|328300|324202|324100|716641
1609736400000|2021-01-04 05:00:00|328819|327111|318400|318100|330000|328077|314486|314300|1172259
1609822800000|2021-01-05 05:00:00|320200|319001|321600|321200|322452|322338|316324|316000|733776
1609909200000|2021-01-06 05:00:00|316017|314506|315400|315300|319800|319673|313200|312700|1152023
1609995600000|2021-01-07 05:00:00|317181|315296|317380|317300|320950|320847|315000|314000|860616
1610082000000|2021-01-08 05:00:00|319320|318069|318275|317800|319320|318992|314260|314200|870708
1610341200000|2021-01-11 05:00:00|317885|315000|312400|312150|317900|316800|311032|311000|840666
1610427600000|2021-01-12 05:00:00|312956|312200|313100|313000|314300|314173|308647|308520|1082098
1610514000000|2021-01-13 05:00:00|314010|311500|317300|316700|318998|318910|311500|311100|989054
1610600400000|2021-01-14 05:00:00|318000|316589|313050|312900|318000|317742|312097|312020|689449
1610686800000|2021-01-15 05:00:00|314000|312801|310050|309900|314390|314300|309634|309501|1386277
1611032400000|2021-01-19 05:00:00|313500|312500|313700|313600|314550|314459|309670|309600|1006637
1611118800000|2021-01-20 05:00:00|314500|313800|327399|327000|328000|327980|314460|312927|1350111
1611205200000|2021-01-21 05:00:00|328770|326847|330200|329600|334869|334767|327300|326847|1482890
1611291600000|2021-01-22 05:00:00|328545|327366|329500|329200|332200|332010|328000|326500|914270
1611550800000|2021-01-25 05:00:00|333322|331221|328600|328300|336450|336388|324500|324200|1027979
1611637200000|2021-01-26 05:00:00|330302|328001|337487|337020|339500|339140|328374|328000|1024816
1611723600000|2021-01-27 05:00:00|336249|334552|321400|321107|337000|336800|319940|319168|1564003
1611810000000|2021-01-28 05:00:00|321600|319019|324400|324000|330291|330168|318820|317512|1051874
1611896400000|2021-01-29 05:00:00|322000|320602|320116|320025|325000|323800|318663|318000|1191843
1612155600000|2021-02-01 05:00:00|324900|323700|335999|335801|336400|336100|323634|323500|1133276
1612242000000|2021-02-02 05:00:00|337999|337174|339000|338910|347800|347504|326134|325000|3190171
1612328400000|2021-02-03 05:00:00|337880|336288|331200|331100|347468|347005|330924|330800|2611609
1612414800000|2021-02-04 05:00:00|335400|333550|332689|332120|336000|334430|327850|327679|1059076
1612501200000|2021-02-05 05:00:00|334189|334000|335000|334927|337777|337651|330300|330217|1114377
1612760400000|2021-02-08 05:00:00|336396|334764|331695|331100|336900|336600|330445|330332|989406
1612846800000|2021-02-09 05:00:00|332941|330405|330000|329880|333800|333700|329822|329680|553566
1612933200000|2021-02-10 05:00:00|331800|331050|327200|327000|332322|331800|325505|325300|847850
1613019600000|2021-02-11 05:00:00|330412|329000|325600|325522|331000|329745|324875|324800|611731
1613106000000|2021-02-12 05:00:00|326500|325573|327948|327820|328300|328120|323498|323250|588160
1613451600000|2021-02-16 05:00:00|328660|328502|326200|326050|330898|330762|325400|325300|629432
1613538000000|2021-02-17 05:00:00|327840|326013|331500|331000|332100|332069|325452|325200|835573
1613624400000|2021-02-18 05:00:00|331290|329600|332400|332000|333800|333767|327400|325500|747927
1613710800000|2021-02-19 05:00:00|333600|332214|325180|325000|334478|334050|324585|324500|1099760
1613970000000|2021-02-22 05:00:00|321000|321740|317500|317400|326338|323000|317300|317200|1029533
1614056400000|2021-02-23 05:00:00|317150|316755|318900|318558|320855|320406|308800|308000|863219
1614142800000|2021-02-24 05:00:00|320427|319100|316500|315561|322084|321232|312591|312502|890330
1614229200000|2021-02-25 05:00:00|316378|313601|303490|302715|319587|317606|302700|302500|1231428
1614315600000|2021-02-26 05:00:00|307250|305494|309300|308958|312300|312128|303422|303100|1007661
1614574800000|2021-03-01 05:00:00|314000|312637|314960|314700|315200|314901|309800|309700|789760
1614661200000|2021-03-02 05:00:00|313513|311137|310900|310509|316444|316258|308798|308642|580545
1614747600000|2021-03-03 05:00:00|312881|311233|301000|300700|313221|312042|299596|299500|824992
1614834000000|2021-03-04 05:00:00|301960|299569|296200|295200|305885|305813|294640|294416|1430496
1614920400000|2021-03-05 05:00:00|298822|296617|300000|299902|303000|301500|288300|288100|1430077
1615179600000|2021-03-08 05:00:00|296000|294500|297500|296800|306500|306323|294300|290832|1228144
1615266000000|2021-03-09 05:00:00|301002|300412|307230|306500|309100|308977|299500|298000|903930
1615352400000|2021-03-10 05:00:00|307568|305004|306400|305002|311646|311430|303127|303000|698684
1615438800000|2021-03-11 05:00:00|311400|308526|312030|311904|313200|313052|308311|308225|788206
1615525200000|2021-03-12 05:00:00|309100|306600|309100|308800|309923|309801|304591|304000|512507
1615780800000|2021-03-15 04:00:00|315000|303000|307500|306176|315000|309810|303405|303000|613375
1615867200000|2021-03-16 04:00:00|312000|304405|309270|308500|312900|312777|307800|303686|558523
1615953600000|2021-03-17 04:00:00|310624|307045|314550|314220|317423|317305|305712|302601|742529
1616040000000|2021-03-18 04:00:00|311000|310999|303700|303300|315000|312000|302609|302500|882552
1616126400000|2021-03-19 04:00:00|312000|300012|307250|307158|312000|307703|301799|300012|1176607
1616385600000|2021-03-22 04:00:00|314800|305510|310900|310650|314800|312600|306001|305510|558372
1616472000000|2021-03-23 04:00:00|311817|309012|314000|313800|318300|318164|310299|308383|1141596
1616558400000|2021-03-24 04:00:00|318090|308700|308800|308600|318920|316701|308100|306200|777192
1616644800000|2021-03-25 04:00:00|309800|306000|305000|304800|311099|310839|303777|303700|736857
1616731200000|2021-03-26 04:00:00|307278|305000|305224|305020|308601|306067|299702|299600|654056
1616990400000|2021-03-29 04:00:00|304700|302770|307800|307252|309125|309022|302871|298500|794868
1617076800000|2021-03-30 04:00:00|306992|305489|305400|305301|309001|307231|303461|303300|702340
1617163200000|2021-03-31 04:00:00|305402|304275|309751|309507|311965|311835|305294|304151|960897
1617249600000|2021-04-01 04:00:00|312000|310482|316050|315850|316267|316189|311197|307500|852529
1617595200000|2021-04-05 04:00:00|317999|314804|323500|323101|323600|323516|316000|312000|744777
1617681600000|2021-04-06 04:00:00|321380|321100|323100|322700|324760|324700|320833|320328|737394
1617768000000|2021-04-07 04:00:00|324258|321458|329400|328760|330388|330329|321964|320040|837427
1617854400000|2021-04-08 04:00:00|331000|328000|331255|330900|332450|332389|329287|328000|834226
1617940800000|2021-04-09 04:00:00|332700|328102|337000|336850|337268|337206|328600|327000|1048294
1618200000000|2021-04-12 04:00:00|335950|335500|339300|339100|341000|340500|335190|335100|997517
1618286400000|2021-04-13 04:00:00|339798|337629|339780|339240|343225|343163|338245|336827|841353
1618372800000|2021-04-14 04:00:00|340000|337539|333600|333300|342493|341200|332666|332530|766603
1618459200000|2021-04-15 04:00:00|338433|335059|337750|337544|339700|339514|335250|334877|745532
1618545600000|2021-04-16 04:00:00|337999|335201|339580|339400|340680|340565|335641|333213|838867
1618804800000|2021-04-19 04:00:00|340499|337790|337775|337312|343700|343550|336043|333300|617819
1618891200000|2021-04-20 04:00:00|338000|336238|331690|331260|339175|338196|330500|330118|840471
1618977600000|2021-04-21 04:00:00|333000|330976|335698|335500|336300|336241|330553|330312|650880
1619064000000|2021-04-22 04:00:00|336826|333704|331108|330912|337800|337500|330200|330000|608093
1619150400000|2021-04-23 04:00:00|332220|330000|334060|334025|337500|337431|330940|330000|684717
1619409600000|2021-04-26 04:00:00|335581|333026|343702|343700|344400|344102|333171|332663|1496280
1619496000000|2021-04-27 04:00:00|343600|343200|342100|342000|346056|345916|339962|339712|1131458
1619582400000|2021-04-28 04:00:00|342016|340572|348984|348900|349000|348925|341793|340500|1239210
1619668800000|2021-04-29 04:00:00|350644|349400|355400|355150|366480|365856|343610|343500|3406090
1619755200000|2021-04-30 04:00:00|355100|354550|346800|346742|356800|356600|346314|346223|1865295
1620014400000|2021-05-03 04:00:00|349458|348104|338000|337711|349458|348604|337271|337200|1386356
1620100800000|2021-05-04 04:00:00|338136|337644|330574|330350|338400|338086|327275|327200|1527196
1620187200000|2021-05-05 04:00:00|333135|332243|327000|326650|335600|335401|326556|326400|873558
1620273600000|2021-05-06 04:00:00|328600|327054|330700|330500|331500|331372|324825|324631|1283014
1620360000000|2021-05-07 04:00:00|331800|330637|329000|328956|336500|336041|328990|328600|1405307
1620619200000|2021-05-10 04:00:00|329500|327228|318450|318000|329500|328791|318100|318000|1488060
1620705600000|2021-05-11 04:00:00|314500|314502|321900|321700|323850|323732|311800|311700|1303668
1620792000000|2021-05-12 04:00:00|322697|320227|316124|315700|324900|321800|313393|313310|1379292
1620878400000|2021-05-13 04:00:00|314506|314000|316650|316150|320384|320184|313371|313300|916045
1620964800000|2021-05-14 04:00:00|318510|316700|322440|322400|322889|322829|318320|316514|920883
1621224000000|2021-05-17 04:00:00|323741|321875|328100|327700|329275|329200|322290|321800|980195
1621310400000|2021-05-18 04:00:00|330474|323500|322800|322501|331200|331118|322600|322500|673898
1621396800000|2021-05-19 04:00:00|321100|320000|322500|321800|323490|323343|318380|318350|805153
1621483200000|2021-05-20 04:00:00|324399|317000|325398|325300|326000|325862|322255|315665|788650
1621569600000|2021-05-21 04:00:00|325384|323657|320007|319905|326489|326089|319796|319650|1154356
1621828800000|2021-05-24 04:00:00|321520|318169|325000|324804|325795|325723|321104|317520|736799
1621915200000|2021-05-25 04:00:00|327298|325000|326498|326200|328000|327847|321443|321375|1010591
1622001600000|2021-05-26 04:00:00|327228|326557|326900|326595|329595|329562|325916|325476|568376
1622088000000|2021-05-27 04:00:00|328077|325438|324200|324020|329490|326600|323012|323000|917948
1622174400000|2021-05-28 04:00:00|324260|323900|322500|322400|325000|324774|322014|321900|799533
1622520000000|2021-06-01 04:00:00|324464|322958|321900|321400|326300|324931|320968|320906|707674
1622606400000|2021-06-02 04:00:00|321904|320700|323400|323002|324000|323502|320803|320000|626783
1622692800000|2021-06-03 04:00:00|324238|322420|318500|318300|324420|322500|318375|318200|530323
1622779200000|2021-06-04 04:00:00|319999|318796|320570|320505|322199|322100|317984|315533|583497
1623038400000|2021-06-07 04:00:00|320412|319052|320700|320650|321500|321117|317320|317220|701203
1623124800000|2021-06-08 04:00:00|320893|319698|327000|326600|328500|327950|318946|317500|776863
1623211200000|2021-06-09 04:00:00|328167|325471|328350|327800|329786|329617|327104|325127|748731
1623297600000|2021-06-10 04:00:00|328785|326258|335499|335251|335500|335400|326700|325686|967175
1623384000000|2021-06-11 04:00:00|335544|331500|334600|334475|336671|336600|333377|331500|695050
1623643200000|2021-06-14 04:00:00|336000|334683|338200|338000|338500|338471|333626|333550|746672
1623729600000|2021-06-15 04:00:00|338269|336636|338000|337900|339700|339569|336351|335600|734576
1623816000000|2021-06-16 04:00:00|338000|335600|340300|340100|342696|342611|336344|335600|1194257
1623902400000|2021-06-17 04:00:00|340199|339325|349400|349300|349743|349685|339175|338332|1195912
1623988800000|2021-06-18 04:00:00|349400|348400|348223|348000|350789|350632|346464|346168|1868438
1624248000000|2021-06-21 04:00:00|350000|348165|345226|345200|350000|349670|343470|343343|817874
1624334400000|2021-06-22 04:00:00|344842|343200|351000|350830|352400|352340|343500|339800|964810
1624420800000|2021-06-23 04:00:00|351357|350037|350465|350200|352800|352000|348328|348300|699582
1624507200000|2021-06-24 04:00:00|352267|348360|344849|344650|352490|352420|343114|343058|1081038
1624593600000|2021-06-25 04:00:00|347650|345392|340020|340003|348000|346500|339523|339411|1318878
1624852800000|2021-06-28 04:00:00|342528|339888|344337|343711|344800|344749|341244|339888|519485
1624939200000|2021-06-29 04:00:00|347500|338000|345099|344700|347500|345512|342388|338000|425769
1625025600000|2021-06-30 04:00:00|346591|344000|344100|343610|347200|347075|343646|341556|745796
1625112000000|2021-07-01 04:00:00|346786|343815|343100|342600|346898|345626|341007|340917|440481
1625198400000|2021-07-02 04:00:00|344000|340867|351070|351001|351212|351171|342701|340219|925361
1625544000000|2021-07-06 04:00:00|350900|350500|368000|367800|368600|368522|350900|350500|1743705
1625630400000|2021-07-07 04:00:00|370428|369000|369750|369382|373500|373420|367982|367800|1209586
1625716800000|2021-07-08 04:00:00|363970|362001|372500|372125|376000|375954|362210|360500|1374946
1625803200000|2021-07-09 04:00:00|374100|373080|371760|371672|375473|374500|369403|368670|891223
1626062400000|2021-07-12 04:00:00|374000|372156|371689|371063|375894|375634|369684|369601|742134
1626148800000|2021-07-13 04:00:00|373154|370177|367600|367150|377333|377229|367227|367000|957193
1626235200000|2021-07-14 04:00:00|369916|367577|368600|368350|372474|371739|366150|366080|941115
1626321600000|2021-07-15 04:00:00|369135|368588|362200|362000|372114|370000|362144|362000|886869
1626408000000|2021-07-16 04:00:00|364523|362805|356995|356980|365000|364890|356980|356900|1108001
1626667200000|2021-07-19 04:00:00|357824|356152|355800|355601|357824|356307|350458|350310|906067
1626753600000|2021-07-20 04:00:00|356900|356600|357800|357501|360440|359180|351868|351515|919325
1626840000000|2021-07-21 04:00:00|358549|356536|359049|358850|359999|359300|354465|354335|668324
1626926400000|2021-07-22 04:00:00|359560|358412|365300|365200|365555|365200|358434|357728|774711
1627012800000|2021-07-23 04:00:00|365822|364687|365550|365258|366656|366611|362295|362158|755505
1627272000000|2021-07-26 04:00:00|365200|363862|369793|368800|371270|371105|364848|363862|883841
1627358400000|2021-07-27 04:00:00|369000|367859|361450|361400|370900|370200|358659|358615|1301247
1627444800000|2021-07-28 04:00:00|364807|361450|362900|362625|365900|365655|360200|360100|846026
1627531200000|2021-07-29 04:00:00|364900|363210|333150|333000|365483|364000|332650|332500|2748431
1627617600000|2021-07-30 04:00:00|336197|335700|332864|332801|338700|338500|330763|330636|3054304
1627876800000|2021-08-02 04:00:00|336400|335620|332900|332750|336400|335956|331799|331655|883986
1627963200000|2021-08-03 04:00:00|334720|334018|336100|335661|339100|339004|329942|329800|1091595
1628049600000|2021-08-04 04:00:00|338495|335725|335700|335411|338888|338647|334645|334550|489223
1628136000000|2021-08-05 04:00:00|336466|334649|337530|337313|338939|338872|334177|333700|471840
1628222400000|2021-08-06 04:00:00|338730|337213|334002|333986|338731|337900|333000|332880|700361
1628481600000|2021-08-09 04:00:00|334405|334200|333999|333875|336000|335352|332947|332822|626452
1628568000000|2021-08-10 04:00:00|334693|332484|332000|331800|335851|335729|331576|331464|476031
1628654400000|2021-08-11 04:00:00|332937|330700|329199|328950|333800|333670|327794|327746|722558
1628740800000|2021-08-12 04:00:00|329411|328500|330200|330100|334180|331419|326969|326900|637266
1628827200000|2021-08-13 04:00:00|330900|328986|328955|328850|330930|330928|328388|328300|488937
1629086400000|2021-08-16 04:00:00|329300|328912|329800|329500|330460|329965|321309|321109|926939
1629172800000|2021-08-17 04:00:00|334000|322000|323716|323511|334200|329000|322596|321500|984503
1629259200000|2021-08-18 04:00:00|325014|324057|320550|320300|325800|325329|320020|319850|623600
1629345600000|2021-08-19 04:00:00|319170|317200|318900|318600|323334|323241|317400|316729|950697
1629432000000|2021-08-20 04:00:00|318573|318059|319990|319795|321142|320681|317600|317500|816667
1629691200000|2021-08-23 04:00:00|322822|320825|327390|327280|328100|328003|321100|320800|1054605
1629777600000|2021-08-24 04:00:00|328913|327735|330300|330150|331600|331554|327460|327006|721552
1629864000000|2021-08-25 04:00:00|332437|329026|329999|329875|333530|331980|328650|328469|353301
1629950400000|2021-08-26 04:00:00|329241|327500|332000|331233|333225|333143|328807|327281|640169
1630036800000|2021-08-27 04:00:00|332599|332062|335022|334977|335266|335226|331445|330786|734971
1630296000000|2021-08-30 04:00:00|336000|334000|341900|341710|344500|344447|335430|333866|866485
1630382400000|2021-08-31 04:00:00|343800|343397|347319|347190|347500|347300|339750|336500|1957982
1630468800000|2021-09-01 04:00:00|348500|346087|348000|347900|352700|352577|347400|345996|990920
1630555200000|2021-09-02 04:00:00|348990|348503|345777|345640|351201|351058|345400|345100|869897
1630641600000|2021-09-03 04:00:00|346963|345001|348144|348100|349000|348755|343755|343565|834671
1630987200000|2021-09-07 04:00:00|349712|348119|351844|350929|352844|352781|346626|342400|802063
1631073600000|2021-09-08 04:00:00|353202|348844|351870|351720|354565|354504|349194|348294|698757
1631160000000|2021-09-09 04:00:00|352580|350398|348424|348225|355000|354960|348000|347850|711575
1631246400000|2021-09-10 04:00:00|350656|348276|346705|346500|350967|350777|346338|346200|704429
1631505600000|2021-09-13 04:00:00|348562|339000|346150|345978|349880|349796|343913|338833|490565
1631592000000|2021-09-14 04:00:00|355038|346005|345000|344741|355038|348558|343809|340100|541965
1631678400000|2021-09-15 04:00:00|346277|339473|347800|347601|348600|348545|340302|339473|940393
1631764800000|2021-09-16 04:00:00|347695|333666|348510|348300|349292|349234|344650|333666|760058
1631851200000|2021-09-17 04:00:00|350500|347000|345750|345615|352100|349653|345284|345011|996184
1632110400000|2021-09-20 04:00:00|345355|343300|335300|335100|345355|343300|330520|330451|1515721
1632196800000|2021-09-21 04:00:00|340108|337600|333800|333600|340108|338559|333282|330465|797042
1632283200000|2021-09-22 04:00:00|336782|334260|338485|338110|338939|338758|334165|333800|721576
1632369600000|2021-09-23 04:00:00|340500|339900|341675|341625|342900|342845|338100|333333|616053
1632456000000|2021-09-24 04:00:00|340900|339823|342512|342462|342959|342920|339270|338406|673288
1632715200000|2021-09-27 04:00:00|343401|341013|340150|339750|344129|342700|333989|333900|1000506
1632801600000|2021-09-28 04:00:00|337045|335764|332100|332000|337500|337026|329080|329010|1098451
1632888000000|2021-09-29 04:00:00|335943|334020|331300|330900|337000|335081|329810|329000|578913
1632974400000|2021-09-30 04:00:00|332970|331800|328982|328865|333000|332743|327494|327300|659321
1633060800000|2021-10-01 04:00:00|328400|326220|328238|328199|331000|330788|325661|324900|740476
1633320000000|2021-10-04 04:00:00|327453|325235|319580|319160|328495|328270|317666|317610|975039
1633406400000|2021-10-05 04:00:00|321635|320100|322200|321600|326100|326056|320000|318684|821221
1633492800000|2021-10-06 04:00:00|319990|318579|327800|327002|329800|328121|317936|317440|728678
1633579200000|2021-10-07 04:00:00|330000|328200|331000|330401|332940|332560|328500|328200|689131
1633665600000|2021-10-08 04:00:00|331132|329200|328875|328850|332769|332308|328705|328112|403593
1633924800000|2021-10-11 04:00:00|328550|326781|324180|324000|329300|329223|323800|323600|540745
1634011200000|2021-10-12 04:00:00|325279|323671|324300|324000|328000|326699|323748|322951|540898
1634097600000|2021-10-13 04:00:00|326917|324356|329111|329000|329449|329111|325351|324355|772159
1634184000000|2021-10-14 04:00:00|331999|329944|330599|330311|332180|331300|329165|329023|558306
1634270400000|2021-10-15 04:00:00|330950|329924|340975|340950|341300|341097|330400|329924|1310156
1634529600000|2021-10-18 04:00:00|339886|338900|344674|344450|344971|344897|338639|338000|766919
1634616000000|2021-10-19 04:00:00|345494|343439|344800|344700|346588|345580|342206|342147|667539
1634702400000|2021-10-20 04:00:00|344599|340821|340900|340800|347313|346045|340078|339830|492158
1634788800000|2021-10-21 04:00:00|341224|340800|342498|342001|344343|344028|340494|340000|530406
1634875200000|2021-10-22 04:00:00|344900|342600|333500|333450|346199|343501|333130|333001|853380
1635134400000|2021-10-25 04:00:00|340398|334500|333200|333000|340398|335002|329851|329703|632223
1635220800000|2021-10-26 04:00:00|335728|334125|338400|337972|341638|341528|334560|332100|740193
1635307200000|2021-10-27 04:00:00|338672|337249|340800|340425|343700|343626|336693|332600|620206
1635393600000|2021-10-28 04:00:00|341510|338494|330700|330600|347988|347810|325800|325500|2227036
1635480000000|2021-10-29 04:00:00|329910|329100|337800|337380|337800|337435|327394|327002|1666134
1635739200000|2021-11-01 04:00:00|354899|326000|331650|331400|354899|338528|329238|326000|918124
1635825600000|2021-11-02 04:00:00|333272|327532|331100|330500|333272|333025|328370|327500|602012
1635912000000|2021-11-03 04:00:00|332500|330043|338680|338600|339500|339472|329863|328500|1015746
1635998400000|2021-11-04 04:00:00|339350|330000|347500|347200|349875|349852|336630|330000|1560390
1636084800000|2021-11-05 04:00:00|349952|345999|351500|351450|356738|356585|346358|345999|1139168
1636347600000|2021-11-08 05:00:00|352814|350317|349275|348510|358000|357825|348830|348400|781693
1636434000000|2021-11-09 05:00:00|350197|348700|357700|357201|359400|359326|349107|347701|1113359
1636520400000|2021-11-10 05:00:00|358352|355751|349600|349001|360550|360499|346400|346284|1062412
1636606800000|2021-11-11 05:00:00|350987|349154|348799|348157|354400|354213|346769|346600|565191
1636693200000|2021-11-12 05:00:00|349999|348640|352500|352489|354133|354046|344806|344600|560470
1636952400000|2021-11-15 05:00:00|353777|345000|354880|354616|359400|359172|352611|345000|543509
1637038800000|2021-11-16 05:00:00|355705|353479|354450|354015|357754|357422|352580|352500|590274
1637125200000|2021-11-17 05:00:00|356310|353787|356200|355700|358800|358655|354496|353787|606184
1637211600000|2021-11-18 05:00:00|359060|356243|369820|369690|370420|370386|356200|355156|1389433
1637298000000|2021-11-19 05:00:00|371200|370898|367400|367201|376271|376158|367226|367100|1124935
1637557200000|2021-11-22 05:00:00|369819|368890|358400|357700|373400|371245|356869|356627|1177514
1637643600000|2021-11-23 05:00:00|356284|354887|358000|357800|363200|361997|352881|350500|816743
1637730000000|2021-11-24 05:00:00|359000|358000|358294|358200|361462|361310|353794|353500|636422
1637902800000|2021-11-26 05:00:00|356500|355001|350817|350538|363400|362992|350496|350314|726037
1638162000000|2021-11-29 05:00:00|355942|353312|357050|356750|360000|359597|352499|352200|899607
1638248400000|2021-11-30 05:00:00|356749|353888|351483|350950|358680|358479|349300|349200|1354036
1638334800000|2021-12-01 05:00:00|355987|353225|345999|345101|357400|356725|344000|343500|940432
1638421200000|2021-12-02 05:00:00|347315|345350|343600|343100|349271|349072|342375|342284|1088091
1638507600000|2021-12-03 05:00:00|345170|343500|338500|338300|349102|346601|333980|333860|908240
1638766800000|2021-12-06 05:00:00|340958|337775|343197|342836|347429|347341|333919|332100|788376
1638853200000|2021-12-07 05:00:00|352600|345792|352700|352400|355000|354990|346719|343500|827689
1638939600000|2021-12-08 05:00:00|354600|353916|352199|351700|355304|354258|349556|348900|487014
1639026000000|2021-12-09 05:00:00|352612|350761|348855|348700|354000|353780|348250|347500|419260
1639112400000|2021-12-10 05:00:00|353300|348500|344100|344001|353300|352336|341042|341000|951763
1639371600000|2021-12-13 05:00:00|346898|344701|339250|339150|347066|346100|338270|338200|505911
1639458000000|2021-12-14 05:00:00|340496|338348|338500|337950|340496|338927|332915|332800|763886
1639544400000|2021-12-15 05:00:00|340426|338125|346950|346500|347204|347094|330453|330359|1169224
1639630800000|2021-12-16 05:00:00|349052|347682|337899|337511|349889|349300|336492|336200|628302
1639717200000|2021-12-17 05:00:00|337800|331959|340000|339970|341900|341708|331308|331200|1993282
1639976400000|2021-12-20 05:00:00|336188|333301|335800|335151|338900|336200|331280|331180|752753
1640062800000|2021-12-21 05:00:00|337463|335600|340200|339512|341483|341339|331295|331200|514931
1640149200000|2021-12-22 05:00:00|340130|338238|341990|341650|344220|344016|337160|337000|690752
1640235600000|2021-12-23 05:00:00|341992|341649|341902|341799|344002|343866|340453|338036|800742
1640581200000|2021-12-27 05:00:00|344030|342211|339099|338800|345886|345765|338534|338429|612713
1640667600000|2021-12-28 05:00:00|341862|338689|342599|342310|344400|344309|338339|337660|593025
1640754000000|2021-12-29 05:00:00|343000|341800|338399|338001|343428|342173|337383|337200|305557
1640840400000|2021-12-30 05:00:00|339900|337627|337800|337101|341798|341696|337100|336800|443836
1640926800000|2021-12-31 05:00:00|338600|335600|333500|333400|338900|338596|333138|333000|467459
1641186000000|2022-01-03 05:00:00|336877|334066|341220|340831|341420|341334|332322|332200|680067
1641272400000|2022-01-04 05:00:00|340790|338801|334480|334350|342900|342751|332686|332600|993884
1641358800000|2022-01-05 05:00:00|335199|333651|328710|328500|335928|335100|328350|327800|923322
1641445200000|2022-01-06 05:00:00|330359|328006|328500|327900|330428|329582|323947|323775|625652
1641531600000|2022-01-07 05:00:00|326581|324602|324951|324525|330500|330330|324100|324000|687158
1641790800000|2022-01-10 05:00:00|326000|324106|323989|323226|326560|325800|312646|312571|957239
1641877200000|2022-01-11 05:00:00|334600|313700|330500|330200|334600|332636|321659|313700|957289
1641963600000|2022-01-12 05:00:00|331221|330000|330195|329502|333800|333564|329000|328834|479967
1642050000000|2022-01-13 05:00:00|331335|329613|322250|322000|332490|332336|322100|321400|777015
1642136400000|2022-01-14 05:00:00|323987|321646|324137|324020|324727|324382|319640|319500|492184
1642482000000|2022-01-18 05:00:00|320323|318100|316955|316500|320994|320400|315384|315300|702651
1642568400000|2022-01-19 05:00:00|318362|315242|312394|311686|319800|319500|311973|311500|803272
1642654800000|2022-01-20 05:00:00|314400|312654|300000|299800|316000|315805|298313|298100|955086
1642741200000|2022-01-21 05:00:00|302500|301200|285400|285252|302500|301754|284267|284100|1965018
1643000400000|2022-01-24 05:00:00|288603|285700|285900|285000|289900|289465|270904|270700|1821752
1643086800000|2022-01-25 05:00:00|284664|283800|281377|280500|289000|287056|274500|274000|1056417
1643173200000|2022-01-26 05:00:00|284500|282498|278800|277810|290480|290328|274713|274500|1138478
1643259600000|2022-01-27 05:00:00|278494|276668|282000|280706|288525|288360|277427|276561|1087846
1643346000000|2022-01-28 05:00:00|281988|279915|288000|287930|288484|288300|275948|275759|1035925
1643605200000|2022-01-31 05:00:00|291966|289600|298940|298528|299574|299458|287865|287500|816516
1643691600000|2022-02-01 05:00:00|301730|299200|308500|308100|309000|308800|295528|295000|619626
1643778000000|2022-02-02 05:00:00|310921|309500|290586|290400|312881|311528|289920|289500|1293070
1643864400000|2022-02-03 05:00:00|291500|291410|317400|317225|330000|329840|273300|272000|4510633
1643950800000|2022-02-04 05:00:00|314901|313337|315051|314998|322502|322386|301363|301199|3658188
1644210000000|2022-02-07 05:00:00|315811|313261|316700|316301|325400|325185|314603|313261|1170359
1644296400000|2022-02-08 05:00:00|316519|315435|323450|322700|323885|323500|311184|311017|995868
1644382800000|2022-02-09 05:00:00|325300|323566|322150|321700|327718|327544|320522|319866|871730
1644469200000|2022-02-10 05:00:00|321902|319739|316699|316300|323138|322300|315654|315288|682557
1644555600000|2022-02-11 05:00:00|316465|314422|307000|306500|318890|318300|305521|305249|805174
1644814800000|2022-02-14 05:00:00|303904|301181|312759|310505|316999|316823|301900|300761|872515
1644901200000|2022-02-15 05:00:00|316097|312000|312200|312000|318851|317700|309372|309250|524276
1644987600000|2022-02-16 05:00:00|315062|312802|317700|317200|320400|320000|309577|309275|763959
1645074000000|2022-02-17 05:00:00|316054|314981|310198|309200|320700|320514|308999|308500|627740
1645160400000|2022-02-18 05:00:00|312525|310706|305451|305301|312794|312000|301845|301700|763275
1645506000000|2022-02-22 05:00:00|299102|296447|303000|301898|306050|305925|296000|295000|661078
1645592400000|2022-02-23 05:00:00|305301|302927|287700|287100|306730|306000|287600|286000|921966
1645678800000|2022-02-24 05:00:00|283159|281519|300700|300200|303595|303424|277700|277100|1282548
1645765200000|2022-02-25 05:00:00|299999|296246|307550|307390|308000|307866|298430|296246|687374
1646024400000|2022-02-28 05:00:00|303300|301546|307650|305600|308943|308789|301813|301500|903999
1646110800000|2022-03-01 05:00:00|307919|304869|302900|302015|308800|308011|300023|299800|438872
1646197200000|2022-03-02 05:00:00|301612|300301|303500|303201|308000|305862|297681|297400|499336
1646283600000|2022-03-03 05:00:00|304163|301858|290400|290000|308000|307603|290200|290000|749752
1646370000000|2022-03-04 05:00:00|294719|293228|290999|290851|304900|295617|287770|287600|862426
1646629200000|2022-03-07 05:00:00|287630|284832|273100|272800|299000|292223|272888|272500|1225529
1646715600000|2022-03-08 05:00:00|276226|274301|272400|272000|281480|281298|267192|267102|1298554
1646802000000|2022-03-09 05:00:00|277268|274397|297200|296950|309650|309000|273657|273655|1769468
1646888400000|2022-03-10 05:00:00|298499|296449|294300|293700|298500|297900|288070|287900|1551875
1646974800000|2022-03-11 05:00:00|294800|293396|291500|291400|299900|299211|290815|290738|903847
1647230400000|2022-03-14 04:00:00|306401|292176|285300|284900|306401|294855|281799|281655|685902
1647316800000|2022-03-15 04:00:00|284812|282012|295895|295000|296000|295819|282300|280000|679765
1647403200000|2022-03-16 04:00:00|300546|298146|306500|306401|307500|307200|294734|294707|742103
1647489600000|2022-03-17 04:00:00|308000|300000|313300|312705|315000|314997|303522|287006|911939
1647576000000|2022-03-18 04:00:00|313800|311200|322800|322500|323217|323123|312219|311046|802981
1647835200000|2022-03-21 04:00:00|322031|319613|323098|322346|326275|326027|319168|317500|765487
1647921600000|2022-03-22 04:00:00|324808|322479|330000|329700|332346|332273|322975|319323|569926
1648008000000|2022-03-23 04:00:00|331609|329409|327499|327011|332800|332706|325438|325300|701985
1648094400000|2022-03-24 04:00:00|329978|327000|326500|326035|333000|328751|320220|320000|465307
1648180800000|2022-03-25 04:00:00|328869|326469|329525|329388|330795|330658|324845|320000|489931
1648440000000|2022-03-28 04:00:00|329699|327118|337925|337555|338200|338039|329032|326249|887466
1648526400000|2022-03-29 04:00:00|339091|337100|338300|337901|341800|341624|335800|335611|995109
1648612800000|2022-03-30 04:00:00|338312|336457|334000|333601|338583|337899|331035|330900|503789
1648699200000|2022-03-31 04:00:00|335413|333132|328065|327900|335413|334100|325955|325901|587513
1648785600000|2022-04-01 04:00:00|328476|326617|326900|326540|331800|331616|324695|324555|597246
1649044800000|2022-04-04 04:00:00|327824|325472|336693|336298|337100|337000|326598|325472|681416
1649131200000|2022-04-05 04:00:00|338379|335803|328696|328200|338379|336650|326590|326522|662201
1649217600000|2022-04-06 04:00:00|325893|324175|316200|315400|330900|326000|314576|314501|996979
1649304000000|2022-04-07 04:00:00|319501|316942|316400|315620|320232|320017|309125|309000|659731
1649390400000|2022-04-08 04:00:00|318396|316536|308921|308700|318708|317600|308510|308318|419920
1649649600000|2022-04-11 04:00:00|308622|306601|302340|301800|308622|308001|301069|301004|454180
1649736000000|2022-04-12 04:00:00|302516|301065|302600|302500|315000|309971|300864|300000|611201
1649822400000|2022-04-13 04:00:00|305409|303741|312000|311300|312068|311997|299456|299050|514805
1649908800000|2022-04-14 04:00:00|312000|310280|303400|303178|312486|311573|303011|302902|647766
1650254400000|2022-04-18 04:00:00|304500|304288|308000|306805|308200|308060|300595|300500|493604
1650340800000|2022-04-19 04:00:00|307500|305205|312300|311825|317330|317222|303178|302581|773511
1650427200000|2022-04-20 04:00:00|314900|312509|309200|308906|316338|316101|307322|307100|627196
1650513600000|2022-04-21 04:00:00|312499|309600|296500|296000|313606|313446|295246|295000|585723
1650600000000|2022-04-22 04:00:00|298372|296245|288236|287924|304800|298937|287453|287344|905913
1650859200000|2022-04-25 04:00:00|287899|286717|291850|291350|292500|292352|284864|284576|591710
1650945600000|2022-04-26 04:00:00|291484|289789|281700|281200|293585|291900|273980|273550|1025868
1651032000000|2022-04-27 04:00:00|285493|281501|282420|281907|285494|283802|271813|271500|887919
1651118400000|2022-04-28 04:00:00|284101|283267|263100|262910|292000|291733|252484|252100|2448459
1651204800000|2022-04-29 04:00:00|269479|263250|248080|247724|269479|265090|243274|243100|2882318
1651464000000|2022-05-02 04:00:00|250887|249090|247900|247603|250888|249661|236770|236700|1756676
1651550400000|2022-05-03 04:00:00|250183|248600|248200|248000|252500|252398|245701|244000|975004
1651636800000|2022-05-04 04:00:00|248500|248000|251239|251000|252459|251974|238458|238337|1334783
1651723200000|2022-05-05 04:00:00|249740|248416|234000|233700|254200|249503|230257|230111|1434820
1651809600000|2022-05-06 04:00:00|233509|231606|229224|229101|238300|237935|226237|226100|1627776
1652068800000|2022-05-09 04:00:00|227704|226900|217500|217000|229000|227999|216000|215879|1296976
1652155200000|2022-05-10 04:00:00|217501|216998|218468|218287|225402|225157|214474|214340|575395
1652241600000|2022-05-11 04:00:00|220802|219441|210960|210500|221900|221801|208978|208834|1103272
1652328000000|2022-05-12 04:00:00|211077|209716|215800|215019|221800|221410|204967|204700|1580013
1652414400000|2022-05-13 04:00:00|219670|218311|225900|225800|226699|226476|215601|215125|1023140
1652673600000|2022-05-16 04:00:00|225408|224576|222200|222000|230000|227800|220827|220572|947743
1652760000000|2022-05-17 04:00:00|225469|223578|231250|230900|231700|231584|222800|222361|719176
1652846400000|2022-05-18 04:00:00|230202|228101|211500|211000|231556|229600|211470|211000|1003116
1652932800000|2022-05-19 04:00:00|212800|211631|216500|215800|220305|220064|210260|209755|1039021
1653019200000|2022-05-20 04:00:00|219370|218312|215498|215229|220661|219703|210149|210005|902223
1653278400000|2022-05-23 04:00:00|218720|217001|210800|210500|219593|218640|208027|207900|1181416
1653364800000|2022-05-24 04:00:00|210996|210389|210000|209510|212300|211591|202696|202500|1069575
1653451200000|2022-05-25 04:00:00|212023|208520|213200|212800|218300|216253|206200|203052|1042942
1653537600000|2022-05-26 04:00:00|215180|214119|222807|222222|225393|225219|213498|213000|899644
1653624000000|2022-05-27 04:00:00|222640|222000|230720|230630|230900|230790|221900|220691|1254106
1652673600000|2022-05-16 04:00:00|225408|224576|222200|222000|230000|227800|220827|220572|947743
1652760000000|2022-05-17 04:00:00|225469|223578|231250|230900|231700|231584|222800|222361|719176
1652846400000|2022-05-18 04:00:00|230202|228101|211500|211000|231556|229600|211470|211000|1003116
1652932800000|2022-05-19 04:00:00|212800|211631|216500|215800|220305|220064|210260|209755|1039021
1653019200000|2022-05-20 04:00:00|219370|218312|215498|215229|220661|219703|210149|210005|902223
1653278400000|2022-05-23 04:00:00|218720|217001|210800|210500|219593|218640|208027|207900|1181416
1653364800000|2022-05-24 04:00:00|210996|210389|210000|209510|212300|211591|202696|202500|1069575
1653451200000|2022-05-25 04:00:00|212023|208520|213200|212800|218300|216253|206200|203052|1042942
1653537600000|2022-05-26 04:00:00|215180|214119|222807|222222|225393|225219|213498|213000|899644
1653624000000|2022-05-27 04:00:00|222640|222000|230720|230630|230900|230790|221900|220691|1254106
1653969600000|2022-05-31 04:00:00|231430|230200|243300|243085|243990|243881|229280|229000|1878904
1654056000000|2022-06-01 04:00:00|242400|225000|242800|242115|250379|250225|240800|225000|1326969
1654142400000|2022-06-02 04:00:00|246110|244000|253800|253510|254000|253805|240197|240081|913942
1654228800000|2022-06-03 04:00:00|251390|250390|245043|244931|253700|251780|242100|234350|1219955
1654488000000|2022-06-06 04:00:00|12390|12371|12526|12517|12899|12898|12255|12250|113119471
1654574400000|2022-06-07 04:00:00|12471|12450|12237|12234|12479|12470|12065|12062|70177120
1654660800000|2022-06-08 04:00:00|12279|12247|12123|12121|12375|12374|12076|12075|54774901
1654747200000|2022-06-09 04:00:00|12122|12095|11620|11616|12198|12196|11602|11600|55650015
1654833600000|2022-06-10 04:00:00|11660|11634|10979|10978|11700|11690|10906|10904|66019524
1655092800000|2022-06-13 04:00:00|10706|10651|10410|10376|10716|10689|10188|10186|44057474
1655179200000|2022-06-14 04:00:00|10526|10521|10302|10300|10572|10560|10145|10142|27843763
1655265600000|2022-06-15 04:00:00|10349|10326|10939|10935|10942|10937|10275|10250|35987572
1655352000000|2022-06-16 04:00:00|10541|10490|10385|10377|10580|10540|10201|10200|36979787
1655438400000|2022-06-17 04:00:00|10500|10490|10600|10599|10699|10696|10225|10223|47153185
1655784000000|2022-06-21 04:00:00|10869|10834|10819|10807|11163|11161|10760|10751|32121747
1655870400000|2022-06-22 04:00:00|10622|10584|10815|10810|11213|11212|10590|10575|28725063
1655956800000|2022-06-23 04:00:00|10910|10862|11220|11208|11300|11299|10800|10797|27130919
1656043200000|2022-06-24 04:00:00|11358|11311|11641|11621|11677|11668|11143|11142|26283800
1656302400000|2022-06-27 04:00:00|11779|11745|11360|11355|11827|11800|11271|11269|31258533
1656388800000|2022-06-28 04:00:00|11360|11342|10729|10724|11488|11483|10716|10711|75837819
1656475200000|2022-06-29 04:00:00|10799|10764|10858|10855|11099|11098|10670|10650|30209749
1656561600000|2022-06-30 04:00:00|10749|10731|10675|10657|10840|10835|10253|10252|38248337
1656648000000|2022-07-01 04:00:00|10658|10148|10956|10946|10977|10972|10558|10147|55198387
1656993600000|2022-07-05 04:00:00|11013|10984|11320|11315|11408|11407|10634|10632|35744425
1657080000000|2022-07-06 04:00:00|11370|11361|11450|11444|11548|11547|11202|11200|28357566
1657166400000|2022-07-07 04:00:00|11491|11463|11576|11571|11699|11698|11349|11348|23391472
1657252800000|2022-07-08 04:00:00|11590|11554|11553|11550|11659|11657|11370|11369|20233189
1657512000000|2022-07-11 04:00:00|11458|11418|11187|11185|11499|11487|11088|11087|19990070
1657598400000|2022-07-12 04:00:00|11119|11103|10920|10919|11325|11322|10835|10834|25492168
1657684800000|2022-07-13 04:00:00|10957|10925|10964|10950|11179|11178|10602|10601|30299637
1657771200000|2022-07-14 04:00:00|10974|10932|11141|11134|11166|11165|10759|10757|24372828
1657857600000|2022-07-15 04:00:00|11099|11029|11380|11375|11560|11558|11061|11029|43282218
1658116800000|2022-07-18 04:00:00|11529|11471|11415|11400|11724|11723|11315|11313|28025857
1658203200000|2022-07-19 04:00:00|11422|11392|11890|11880|11924|11920|11370|11352|24557174
1658289600000|2022-07-20 04:00:00|11894|11822|12239|12232|12348|12347|11801|11780|29115415
1658376000000|2022-07-21 04:00:00|12215|12189|12355|12349|12485|12484|12128|12126|28781227
1658462400000|2022-07-22 04:00:00|12397|12313|12253|12250|12550|12548|12136|12135|23372101
1658721600000|2022-07-25 04:00:00|12300|12240|11644|11640|12375|12367|11566|11564|24256386
1658808000000|2022-07-26 04:00:00|11728|11684|11750|11740|11825|11820|11454|11453|30592986
1658894400000|2022-07-27 04:00:00|11775|11743|12062|12057|12192|12190|11624|11621|30332452
1658980800000|2022-07-28 04:00:00|12025|11971|13894|13892|13939|13937|11810|11807|45668258
1659067200000|2022-07-29 04:00:00|13799|13744|13508|13506|13824|13821|13246|13241|58121663
1659326400000|2022-08-01 04:00:00|13485|13485|13519|13510|13885|13883|13355|13351|34315287
1659412800000|2022-08-02 04:00:00|13491|13440|13429|13418|13744|13742|13358|13350|28467687
1659499200000|2022-08-03 04:00:00|13440|13420|13926|13921|14049|14048|13413|13401|34372319
1659585600000|2022-08-04 04:00:00|13952|13910|14302|14291|14357|14355|13924|13901|27847562
1659672000000|2022-08-05 04:00:00|14344|14302|14072|14064|14344|14325|13961|13960|22964922
1659931200000|2022-08-08 04:00:00|14195|14116|14000|13988|14423|14421|13829|13828|22108562
1660017600000|2022-08-09 04:00:00|13995|13936|13795|13790|14015|14003|13622|13621|17920971
1660104000000|2022-08-10 04:00:00|13791|13730|14269|14254|14422|14420|13770|13730|27327993
1660190400000|2022-08-11 04:00:00|14350|14306|14094|14093|14450|14448|13977|13976|20010200
1660276800000|2022-08-12 04:00:00|14199|14138|14342|14339|14362|14356|14013|14011|23007839
1660536000000|2022-08-15 04:00:00|14299|14263|14285|14270|14377|14375|14149|14148|15258987
1660622400000|2022-08-16 04:00:00|14287|14254|14475|14467|14657|14656|14203|14201|26703415
1660708800000|2022-08-17 04:00:00|14432|14374|14155|14122|14450|14425|14079|14078|18848869
1660795200000|2022-08-18 04:00:00|14187|14100|14240|14205|14297|14288|14039|14038|17977481
1660881600000|2022-08-19 04:00:00|14130|14050|13797|13790|14130|14113|13792|13790|17211829
1661140800000|2022-08-22 04:00:00|13654|13645|13417|13405|13657|13645|13286|13284|18149662
1661227200000|2022-08-23 04:00:00|13352|13319|13351|13350|13500|13499|13296|13294|16526509
1661313600000|2022-08-24 04:00:00|13349|13260|13385|13383|13548|13545|13214|13210|15543922
1661400000000|2022-08-25 04:00:00|13617|13565|13728|13712|13747|13740|13428|13427|15157405
1661486400000|2022-08-26 04:00:00|13722|13636|13035|13030|13810|13803|13030|13025|20541744