820558800000|1996-01-02 05:00:00|359.375|359.375|359.375|359.375|368.75|368.75|359.375|359.375|255200
820645200000|1996-01-03 05:00:00|368.75|368.75|359.375|359.375|368.75|368.75|359.375|359.375|7200
820731600000|1996-01-04 05:00:00|368.75|368.75|359.375|359.375|368.75|368.75|359.375|359.375|38400
820818000000|1996-01-05 05:00:00|360.9375|360.9375|359.375|359.375|368.75|368.75|359.375|359.375|83200
821077200000|1996-01-08 05:00:00|360.9375|360.9375|359.375|359.375|368.75|368.75|359.375|359.375|29600
821163600000|1996-01-09 05:00:00|359.375|359.375|365.625|365.625|365.625|365.625|359.375|359.375|67200
821250000000|1996-01-10 05:00:00|359.375|359.375|365.625|365.625|365.625|365.625|359.375|359.375|124800
821336400000|1996-01-11 05:00:00|359.375|359.375|362.5|362.5|365.625|365.625|359.375|359.375|82400
821422800000|1996-01-12 05:00:00|359.375|359.375|364.0625|364.0625|365.625|365.625|359.375|359.375|217600
821682000000|1996-01-15 05:00:00|359.375|359.375|363.28125|363.28125|364.0625|364.0625|359.375|359.375|308800
821768400000|1996-01-16 05:00:00|359.375|359.375|365.625|365.625|365.625|365.625|359.375|359.375|200000
821854800000|1996-01-17 05:00:00|362.5|362.5|375|375|378.125|378.125|362.5|362.5|332800
821941200000|1996-01-18 05:00:00|368.75|368.75|368.75|368.75|370.3125|370.3125|368.75|368.75|199200
822027600000|1996-01-19 05:00:00|370.3125|370.3125|368.75|368.75|375|375|368.75|368.75|283200
822286800000|1996-01-22 05:00:00|378.125|378.125|375|375|378.125|378.125|368.75|368.75|104800
822373200000|1996-01-23 05:00:00|368.75|368.75|378.125|378.125|381.25|381.25|368.75|368.75|416000
822459600000|1996-01-24 05:00:00|384.375|384.375|384.375|384.375|390.625|390.625|378.125|378.125|662400
822546000000|1996-01-25 05:00:00|384.375|384.375|384.375|384.375|390.625|390.625|384.375|384.375|130400
822632400000|1996-01-26 05:00:00|385.9375|385.9375|378.125|378.125|390.625|390.625|378.125|378.125|509600
822891600000|1996-01-29 05:00:00|378.125|378.125|378.125|378.125|387.5|387.5|378.125|378.125|42400
822978000000|1996-01-30 05:00:00|378.125|378.125|378.125|378.125|387.5|387.5|378.125|378.125|28800
823064400000|1996-01-31 05:00:00|378.125|378.125|378.125|378.125|378.125|378.125|378.125|378.125|24000
823150800000|1996-02-01 05:00:00|378.125|378.125|378.125|378.125|381.25|381.25|378.125|378.125|30400
823237200000|1996-02-02 05:00:00|382.8125|382.8125|385.9375|385.9375|387.5|387.5|382.8125|382.8125|201600
823496400000|1996-02-05 05:00:00|381.25|381.25|387.5|387.5|387.5|387.5|381.25|381.25|101600
823582800000|1996-02-06 05:00:00|381.25|381.25|381.25|381.25|387.5|387.5|381.25|381.25|24800
823669200000|1996-02-07 05:00:00|381.25|381.25|381.25|381.25|387.5|387.5|381.25|381.25|579200
823755600000|1996-02-08 05:00:00|387.5|387.5|384.375|384.375|393.75|393.75|384.375|384.375|65600
823842000000|1996-02-09 05:00:00|387.5|387.5|384.375|384.375|390.625|390.625|384.375|384.375|64000
824101200000|1996-02-12 05:00:00|384.375|384.375|384.375|384.375|390.625|390.625|384.375|384.375|213600
824187600000|1996-02-13 05:00:00|387.5|387.5|378.125|378.125|387.5|387.5|378.125|378.125|66400
824274000000|1996-02-14 05:00:00|375|375|375|375|387.5|387.5|375|375|20800
824360400000|1996-02-15 05:00:00|387.5|387.5|378.125|378.125|387.5|387.5|375|375|147200
824446800000|1996-02-16 05:00:00|378.125|378.125|381.25|381.25|387.5|387.5|378.125|378.125|247200
824792400000|1996-02-20 05:00:00|387.5|387.5|379.6875|379.6875|387.5|387.5|378.125|378.125|246400
824878800000|1996-02-21 05:00:00|384.375|384.375|389.0625|389.0625|389.0625|389.0625|378.125|378.125|1401600
824965200000|1996-02-22 05:00:00|396.875|396.875|393.75|393.75|400|400|387.5|387.5|596000
825051600000|1996-02-23 05:00:00|393.75|393.75|412.5|412.5|412.5|412.5|393.75|393.75|645600
825310800000|1996-02-26 05:00:00|409.375|409.375|418.75|418.75|418.75|418.75|409.375|409.375|784800
825397200000|1996-02-27 05:00:00|418.75|418.75|417.96875|417.96875|418.75|418.75|412.5|412.5|131200
825483600000|1996-02-28 05:00:00|415.625|415.625|418.75|418.75|418.75|418.75|412.5|412.5|153600
825570000000|1996-02-29 05:00:00|412.5|412.5|431.25|431.25|437.5|437.5|412.5|412.5|1263200
825656400000|1996-03-01 05:00:00|425|425|434.375|434.375|443.75|443.75|425|425|204000
825915600000|1996-03-04 05:00:00|434.375|434.375|435.9375|435.9375|437.5|437.5|431.25|431.25|342400
826002000000|1996-03-05 05:00:00|431.25|431.25|431.25|431.25|437.5|437.5|431.25|431.25|63200
826088400000|1996-03-06 05:00:00|431.25|431.25|431.25|431.25|437.5|437.5|431.25|431.25|382400
826174800000|1996-03-07 05:00:00|431.25|431.25|439.0625|439.0625|443.75|443.75|431.25|431.25|282400
826261200000|1996-03-08 05:00:00|440.625|440.625|431.25|431.25|440.625|440.625|431.25|431.25|166400
826520400000|1996-03-11 05:00:00|437.5|437.5|431.25|431.25|440.625|440.625|431.25|431.25|358400
826606800000|1996-03-12 05:00:00|431.25|431.25|431.25|431.25|440.625|440.625|431.25|431.25|401600
826693200000|1996-03-13 05:00:00|431.25|431.25|440.625|440.625|440.625|440.625|431.25|431.25|29600
826779600000|1996-03-14 05:00:00|431.25|431.25|440.625|440.625|440.625|440.625|431.25|431.25|117600
826866000000|1996-03-15 05:00:00|431.25|431.25|431.25|431.25|440.625|440.625|431.25|431.25|46400
827125200000|1996-03-18 05:00:00|440.625|440.625|443.75|443.75|443.75|443.75|434.375|434.375|113600
827211600000|1996-03-19 05:00:00|434.375|434.375|440.625|440.625|443.75|443.75|434.375|434.375|607200
827298000000|1996-03-20 05:00:00|443.75|443.75|439.0625|439.0625|443.75|443.75|434.375|434.375|67200
827384400000|1996-03-21 05:00:00|437.5|437.5|442.1875|442.1875|443.75|443.75|434.375|434.375|95200
827470800000|1996-03-22 05:00:00|434.375|434.375|443.75|443.75|443.75|443.75|434.375|434.375|206400
827730000000|1996-03-25 05:00:00|434.375|434.375|434.375|434.375|443.75|443.75|434.375|434.375|21600
827816400000|1996-03-26 05:00:00|437.5|437.5|434.375|434.375|437.5|437.5|434.375|434.375|21600
827902800000|1996-03-27 05:00:00|443.75|443.75|434.375|434.375|443.75|443.75|434.375|434.375|17600
827989200000|1996-03-28 05:00:00|443.75|443.75|434.375|434.375|443.75|443.75|434.375|434.375|5600
828075600000|1996-03-29 05:00:00|437.5|437.5|434.375|434.375|443.75|443.75|434.375|434.375|80800
828334800000|1996-04-01 05:00:00|443.75|443.75|437.5|437.5|446.875|446.875|437.5|437.5|154400
828421200000|1996-04-02 05:00:00|446.875|446.875|446.875|446.875|446.875|446.875|446.875|446.875|800
828507600000|1996-04-03 05:00:00|437.5|437.5|437.5|437.5|446.875|446.875|437.5|437.5|28000
828594000000|1996-04-04 05:00:00|437.5|437.5|437.5|437.5|446.875|446.875|437.5|437.5|72000
828936000000|1996-04-08 04:00:00|437.5|437.5|437.5|437.5|443.75|443.75|437.5|437.5|425600
829022400000|1996-04-09 04:00:00|437.5|437.5|446.875|446.875|446.875|446.875|437.5|437.5|68000
829108800000|1996-04-10 04:00:00|446.875|446.875|446.875|446.875|446.875|446.875|437.5|437.5|9600
829195200000|1996-04-11 04:00:00|437.5|437.5|437.5|437.5|437.5|437.5|437.5|437.5|4000
829281600000|1996-04-12 04:00:00|437.5|437.5|450|450|450|450|437.5|437.5|42400
829540800000|1996-04-15 04:00:00|450|450|450|450|450|450|437.5|437.5|42400
829627200000|1996-04-16 04:00:00|450|450|451.5625|451.5625|456.25|456.25|443.75|443.75|255200
829713600000|1996-04-17 04:00:00|456.25|456.25|456.25|456.25|456.25|456.25|446.875|446.875|139200
829800000000|1996-04-18 04:00:00|456.25|456.25|448.4375|448.4375|456.25|456.25|446.875|446.875|18400
829886400000|1996-04-19 04:00:00|456.25|456.25|446.875|446.875|456.25|456.25|446.875|446.875|29600
830145600000|1996-04-22 04:00:00|456.25|456.25|454.6875|454.6875|456.25|456.25|446.875|446.875|44800
830232000000|1996-04-23 04:00:00|456.25|456.25|457.8125|457.8125|459.375|459.375|446.875|446.875|92800
830318400000|1996-04-24 04:00:00|453.125|453.125|479.6875|479.6875|487.5|487.5|453.125|453.125|759200
830404800000|1996-04-25 04:00:00|484.375|484.375|478.125|478.125|484.375|484.375|475|475|94400
830491200000|1996-04-26 04:00:00|478.125|478.125|484.375|484.375|487.5|487.5|478.125|478.125|1782400
830750400000|1996-04-29 04:00:00|484.375|484.375|488.476625|488.476625|490.625|490.625|484.375|484.375|205600
830836800000|1996-04-30 04:00:00|484.375|484.375|490.625|490.625|490.625|490.625|484.375|484.375|712000
830923200000|1996-05-01 04:00:00|490.625|490.625|500|500|506.25|506.25|487.5|487.5|364000
831009600000|1996-05-02 04:00:00|500|500|493.75|493.75|509.375|509.375|487.5|487.5|752800
831096000000|1996-05-03 04:00:00|493.75|493.75|500|500|500|500|487.5|487.5|28000
831355200000|1996-05-06 04:00:00|493.75|493.75|487.5|487.5|500|500|481.25|481.25|593600
831441600000|1996-05-07 04:00:00|487.5|487.5|481.25|481.25|487.5|487.5|481.25|481.25|32000
831528000000|1996-05-08 04:00:00|481.25|481.25|484.375|484.375|487.5|487.5|481.25|481.25|72000
831614400000|1996-05-09 04:00:00|484.375|484.375|475|475|484.375|484.375|475|475|21600
831700800000|1996-05-10 04:00:00|475|475|487.5|487.5|487.5|487.5|475|475|507200
831960000000|1996-05-13 04:00:00|490.625|490.625|500|500|503.125|503.125|490.625|490.625|402400
832046400000|1996-05-14 04:00:00|503.125|503.125|506.25|506.25|506.25|506.25|496.875|496.875|61600
832132800000|1996-05-15 04:00:00|506.25|506.25|500|500|506.25|506.25|496.875|496.875|178400
832219200000|1996-05-16 04:00:00|500|500|496.875|496.875|500|500|496.875|496.875|32000
832305600000|1996-05-17 04:00:00|506.25|506.25|496.875|496.875|506.25|506.25|496.875|496.875|4800
832564800000|1996-05-20 04:00:00|496.875|496.875|496.875|496.875|506.25|506.25|496.875|496.875|14400
832651200000|1996-05-21 04:00:00|496.875|496.875|506.25|506.25|506.25|506.25|496.875|496.875|12800
832737600000|1996-05-22 04:00:00|496.875|496.875|500|500|506.25|506.25|496.875|496.875|81600
832824000000|1996-05-23 04:00:00|500|500|500|500|503.125|503.125|493.75|493.75|236800
832910400000|1996-05-24 04:00:00|487.5|487.5|500|500|500|500|487.5|487.5|28000
833256000000|1996-05-28 04:00:00|500|500|484.375|484.375|500|500|481.25|481.25|192800
833342400000|1996-05-29 04:00:00|481.25|481.25|485.9375|485.9375|490.625|490.625|481.25|481.25|18400
833428800000|1996-05-30 04:00:00|490.625|490.625|484.375|484.375|490.625|490.625|481.25|481.25|53600
833515200000|1996-05-31 04:00:00|484.375|484.375|490.625|490.625|490.625|490.625|478.125|478.125|89600
833774400000|1996-06-03 04:00:00|478.125|478.125|478.125|478.125|484.375|484.375|478.125|478.125|65600
833860800000|1996-06-04 04:00:00|478.125|478.125|475|475|478.125|478.125|468.75|468.75|48800
833947200000|1996-06-05 04:00:00|468.75|468.75|475|475|475|475|468.75|468.75|112800
834033600000|1996-06-06 04:00:00|475|475|475|475|475|475|468.75|468.75|52800
834120000000|1996-06-07 04:00:00|468.75|468.75|450|450|471.875|471.875|450|450|164800
834379200000|1996-06-10 04:00:00|459.375|459.375|446.875|446.875|459.375|459.375|446.875|446.875|97600
834465600000|1996-06-11 04:00:00|453.125|453.125|445.3125|445.3125|453.125|453.125|443.75|443.75|35200
834552000000|1996-06-12 04:00:00|453.125|453.125|453.125|453.125|453.125|453.125|446.875|446.875|180800
834638400000|1996-06-13 04:00:00|450|450|450|450|451.5625|451.5625|450|450|254400
834724800000|1996-06-14 04:00:00|446.875|446.875|459.375|459.375|462.5|462.5|446.875|446.875|88000
834984000000|1996-06-17 04:00:00|459.375|459.375|459.375|459.375|468.75|468.75|459.375|459.375|20800
835070400000|1996-06-18 04:00:00|459.375|459.375|459.375|459.375|471.875|471.875|459.375|459.375|23200
835156800000|1996-06-19 04:00:00|465.625|465.625|459.375|459.375|471.875|471.875|459.375|459.375|8800
835243200000|1996-06-20 04:00:00|462.5|462.5|459.375|459.375|465.625|465.625|459.375|459.375|28000
835329600000|1996-06-21 04:00:00|467.1875|467.1875|468.75|468.75|468.75|468.75|459.375|459.375|37600
835588800000|1996-06-24 04:00:00|459.375|459.375|460.9375|460.9375|462.5|462.5|459.375|459.375|95200
835675200000|1996-06-25 04:00:00|459.375|459.375|459.375|459.375|465.625|465.625|459.375|459.375|20000
835761600000|1996-06-26 04:00:00|459.375|459.375|459.375|459.375|465.625|465.625|459.375|459.375|38400
835848000000|1996-06-27 04:00:00|460.9375|460.9375|456.25|456.25|462.5|462.5|456.25|456.25|104000
835934400000|1996-06-28 04:00:00|459.375|459.375|453.125|453.125|462.5|462.5|453.125|453.125|108000
836193600000|1996-07-01 04:00:00|453.125|453.125|453.125|453.125|459.375|459.375|453.125|453.125|24000
836280000000|1996-07-02 04:00:00|459.375|459.375|453.125|453.125|462.5|462.5|453.125|453.125|134400
836366400000|1996-07-03 04:00:00|453.125|453.125|459.375|459.375|468.75|468.75|450|450|262400
836539200000|1996-07-05 04:00:00|462.5|462.5|465.625|465.625|465.625|465.625|459.375|459.375|58400
836798400000|1996-07-08 04:00:00|462.5|462.5|465.625|465.625|468.75|468.75|459.375|459.375|174400
836884800000|1996-07-09 04:00:00|478.125|478.125|465.625|465.625|478.125|478.125|465.625|465.625|389600
836971200000|1996-07-10 04:00:00|475|475|471.875|471.875|478.125|478.125|465.625|465.625|376000
837057600000|1996-07-11 04:00:00|465.625|465.625|470.3125|470.3125|470.3125|470.3125|465.625|465.625|6400
837144000000|1996-07-12 04:00:00|465.625|465.625|471.875|471.875|475|475|465.625|465.625|8000
837403200000|1996-07-15 04:00:00|475|475|456.25|456.25|475|475|453.125|453.125|257600
837489600000|1996-07-16 04:00:00|456.25|456.25|437.5|437.5|456.25|456.25|434.375|434.375|257600
837576000000|1996-07-17 04:00:00|437.5|437.5|428.125|428.125|440.625|440.625|428.125|428.125|81600
837662400000|1996-07-18 04:00:00|439.0625|439.0625|439.0625|439.0625|439.0625|439.0625|429.6875|429.6875|73600
837748800000|1996-07-19 04:00:00|439.0625|439.0625|437.5|437.5|439.0625|439.0625|434.375|434.375|102400
838008000000|1996-07-22 04:00:00|435.9375|435.9375|436.71875|436.71875|439.0625|439.0625|434.375|434.375|126400
838094400000|1996-07-23 04:00:00|437.5|437.5|437.5|437.5|443.75|443.75|434.375|434.375|349600
838180800000|1996-07-24 04:00:00|440.625|440.625|443.75|443.75|450|450|437.5|437.5|375200
838267200000|1996-07-25 04:00:00|448.4375|448.4375|453.125|453.125|453.125|453.125|440.625|440.625|8800
838353600000|1996-07-26 04:00:00|440.625|440.625|451.5625|451.5625|451.5625|451.5625|440.625|440.625|4000
838612800000|1996-07-29 04:00:00|451.5625|451.5625|450|450|451.5625|451.5625|440.625|440.625|45600
838699200000|1996-07-30 04:00:00|450|450|443.75|443.75|451.5625|451.5625|443.75|443.75|20000
838785600000|1996-07-31 04:00:00|451.5625|451.5625|437.5|437.5|451.5625|451.5625|437.5|437.5|155200
838872000000|1996-08-01 04:00:00|440.625|440.625|434.375|434.375|440.625|440.625|431.25|431.25|80000
838958400000|1996-08-02 04:00:00|437.5|437.5|435.9375|435.9375|440.625|440.625|431.25|431.25|50400
839217600000|1996-08-05 04:00:00|431.25|431.25|434.375|434.375|437.5|437.5|431.25|431.25|68800
839304000000|1996-08-06 04:00:00|434.375|434.375|437.5|437.5|437.5|437.5|431.25|431.25|176800
839390400000|1996-08-07 04:00:00|443.75|443.75|435.9375|435.9375|443.75|443.75|431.25|431.25|48000
839476800000|1996-08-08 04:00:00|437.5|437.5|443.75|443.75|443.75|443.75|431.25|431.25|4000
839563200000|1996-08-09 04:00:00|443.75|443.75|443.75|443.75|443.75|443.75|434.375|434.375|60000
839822400000|1996-08-12 04:00:00|434.375|434.375|434.375|434.375|442.1875|442.1875|434.375|434.375|7200
839908800000|1996-08-13 04:00:00|439.0625|439.0625|437.5|437.5|446.875|446.875|434.375|434.375|94400
839995200000|1996-08-14 04:00:00|437.5|437.5|437.5|437.5|437.5|437.5|437.5|437.5|800
840081600000|1996-08-15 04:00:00|437.5|437.5|446.875|446.875|446.875|446.875|437.5|437.5|16800
840168000000|1996-08-16 04:00:00|437.5|437.5|437.5|437.5|437.5|437.5|437.5|437.5|1600
840427200000|1996-08-19 04:00:00|446.875|446.875|448.4375|448.4375|450|450|442.1875|442.1875|338400
840513600000|1996-08-20 04:00:00|440.625|440.625|450|450|453.125|453.125|437.5|437.5|356000
840600000000|1996-08-21 04:00:00|453.125|453.125|446.875|446.875|453.125|453.125|446.875|446.875|69600
840686400000|1996-08-22 04:00:00|446.875|446.875|450|450|453.125|453.125|446.875|446.875|323200
840772800000|1996-08-23 04:00:00|450|450|446.875|446.875|453.125|453.125|446.875|446.875|170400
841032000000|1996-08-26 04:00:00|446.875|446.875|446.875|446.875|453.125|453.125|446.875|446.875|11200
841118400000|1996-08-27 04:00:00|453.125|453.125|446.875|446.875|453.125|453.125|446.875|446.875|36000
841204800000|1996-08-28 04:00:00|453.125|453.125|446.875|446.875|453.125|453.125|446.875|446.875|16000
841291200000|1996-08-29 04:00:00|446.875|446.875|453.125|453.125|453.125|453.125|446.875|446.875|8000
841377600000|1996-08-30 04:00:00|453.125|453.125|453.125|453.125|453.125|453.125|446.875|446.875|177600
841723200000|1996-09-03 04:00:00|446.875|446.875|450|450|453.125|453.125|443.75|443.75|42400
841809600000|1996-09-04 04:00:00|446.875|446.875|445.3125|445.3125|450|450|443.75|443.75|275200
841896000000|1996-09-05 04:00:00|443.75|443.75|437.5|437.5|446.875|446.875|437.5|437.5|48000
841982400000|1996-09-06 04:00:00|437.5|437.5|446.875|446.875|446.875|446.875|437.5|437.5|11200
842241600000|1996-09-09 04:00:00|446.875|446.875|442.1875|442.1875|446.875|446.875|437.5|437.5|11200
842328000000|1996-09-10 04:00:00|446.875|446.875|442.1875|442.1875|446.875|446.875|437.5|437.5|48000
842414400000|1996-09-11 04:00:00|442.1875|442.1875|446.875|446.875|446.875|446.875|437.5|437.5|55200
842500800000|1996-09-12 04:00:00|437.5|437.5|437.5|437.5|443.75|443.75|434.375|434.375|64000
842587200000|1996-09-13 04:00:00|434.375|434.375|432.8125|432.8125|443.75|443.75|432.8125|432.8125|996800
842846400000|1996-09-16 04:00:00|437.5|437.5|434.375|434.375|437.5|437.5|431.25|431.25|627200
842932800000|1996-09-17 04:00:00|434.375|434.375|440.625|440.625|440.625|440.625|431.25|431.25|193600
843019200000|1996-09-18 04:00:00|443.75|443.75|443.75|443.75|443.75|443.75|440.625|440.625|65600
843105600000|1996-09-19 04:00:00|443.75|443.75|440.625|440.625|443.75|443.75|437.5|437.5|601600
843192000000|1996-09-20 04:00:00|443.75|443.75|440.625|440.625|443.75|443.75|434.375|434.375|106400
843451200000|1996-09-23 04:00:00|434.375|434.375|443.75|443.75|443.75|443.75|434.375|434.375|232800
843537600000|1996-09-24 04:00:00|434.375|434.375|434.375|434.375|434.375|434.375|434.375|434.375|6400
843624000000|1996-09-25 04:00:00|434.375|434.375|439.0625|439.0625|443.75|443.75|434.375|434.375|25600
843710400000|1996-09-26 04:00:00|442.1875|442.1875|435.9375|435.9375|442.1875|442.1875|435.9375|435.9375|649600
843796800000|1996-09-27 04:00:00|443.75|443.75|440.625|440.625|443.75|443.75|434.375|434.375|364000
844056000000|1996-09-30 04:00:00|434.375|434.375|431.25|431.25|437.5|437.5|431.25|431.25|200000
844142400000|1996-10-01 04:00:00|437.5|437.5|431.25|431.25|437.5|437.5|431.25|431.25|133600
844228800000|1996-10-02 04:00:00|431.25|431.25|432.8125|432.8125|437.5|437.5|431.25|431.25|64000
844315200000|1996-10-03 04:00:00|431.25|431.25|433.59375|433.59375|437.5|437.5|431.25|431.25|315200
844401600000|1996-10-04 04:00:00|437.5|437.5|431.25|431.25|437.5|437.5|431.25|431.25|84000
844660800000|1996-10-07 04:00:00|431.25|431.25|431.25|431.25|437.5|437.5|431.25|431.25|160800
844747200000|1996-10-08 04:00:00|431.25|431.25|428.125|428.125|437.5|437.5|428.125|428.125|163200
844833600000|1996-10-09 04:00:00|434.375|434.375|428.125|428.125|434.375|434.375|421.875|421.875|142400
844920000000|1996-10-10 04:00:00|421.875|421.875|428.125|428.125|428.125|428.125|418.75|418.75|24000
845006400000|1996-10-11 04:00:00|428.125|428.125|429.6875|429.6875|429.6875|429.6875|418.75|418.75|1016800
845265600000|1996-10-14 04:00:00|418.75|418.75|439.0625|439.0625|443.75|443.75|418.75|418.75|435200
845352000000|1996-10-15 04:00:00|443.75|443.75|446.875|446.875|456.25|456.25|437.5|437.5|272800
845438400000|1996-10-16 04:00:00|456.25|456.25|446.875|446.875|456.25|456.25|446.875|446.875|208000
845524800000|1996-10-17 04:00:00|450|450|443.75|443.75|450|450|440.625|440.625|136800
845611200000|1996-10-18 04:00:00|446.875|446.875|446.875|446.875|446.875|446.875|440.625|440.625|19200
845870400000|1996-10-21 04:00:00|446.875|446.875|443.75|443.75|450|450|440.625|440.625|64000
845956800000|1996-10-22 04:00:00|450|450|450|450|450|450|443.75|443.75|52800
846043200000|1996-10-23 04:00:00|450|450|453.125|453.125|462.5|462.5|450|450|365600
846129600000|1996-10-24 04:00:00|453.125|453.125|451.5625|451.5625|459.375|459.375|450|450|877600
846216000000|1996-10-25 04:00:00|446.875|446.875|456.25|456.25|456.25|456.25|446.875|446.875|64000
846478800000|1996-10-28 05:00:00|448.4375|448.4375|448.4375|448.4375|456.25|456.25|443.75|443.75|44800
846565200000|1996-10-29 05:00:00|456.25|456.25|443.75|443.75|456.25|456.25|437.5|437.5|846400
846651600000|1996-10-30 05:00:00|440.625|440.625|443.75|443.75|443.75|443.75|434.375|434.375|52800
846738000000|1996-10-31 05:00:00|437.5|437.5|442.1875|442.1875|443.75|443.75|434.375|434.375|168800
846824400000|1996-11-01 05:00:00|440.625|440.625|437.5|437.5|443.75|443.75|437.5|437.5|41600
847083600000|1996-11-04 05:00:00|437.5|437.5|437.5|437.5|443.75|443.75|437.5|437.5|62400
847170000000|1996-11-05 05:00:00|434.375|434.375|434.375|434.375|434.375|434.375|434.375|434.375|66400
847256400000|1996-11-06 05:00:00|437.5|437.5|435.9375|435.9375|437.5|437.5|428.125|428.125|252800
847342800000|1996-11-07 05:00:00|428.125|428.125|435.9375|435.9375|435.9375|435.9375|428.125|428.125|133600
847429200000|1996-11-08 05:00:00|431.25|431.25|434.375|434.375|443.75|443.75|431.25|431.25|276000
847688400000|1996-11-11 05:00:00|437.5|437.5|437.5|437.5|440.625|440.625|434.375|434.375|408000
847774800000|1996-11-12 05:00:00|440.625|440.625|431.25|431.25|440.625|440.625|431.25|431.25|96800
847861200000|1996-11-13 05:00:00|431.25|431.25|431.25|431.25|432.8125|432.8125|431.25|431.25|68800
847947600000|1996-11-14 05:00:00|431.25|431.25|440.625|440.625|440.625|440.625|431.25|431.25|83200
848034000000|1996-11-15 05:00:00|440.625|440.625|437.5|437.5|440.625|440.625|431.25|431.25|425600
848293200000|1996-11-18 05:00:00|440.625|440.625|440.625|440.625|440.625|440.625|431.25|431.25|104800
848379600000|1996-11-19 05:00:00|440.625|440.625|440.625|440.625|440.625|440.625|434.375|434.375|25600
848466000000|1996-11-20 05:00:00|434.375|434.375|438.28125|438.28125|440.625|440.625|434.375|434.375|64800
848552400000|1996-11-21 05:00:00|437.5|437.5|440.625|440.625|440.625|440.625|434.375|434.375|26400
848638800000|1996-11-22 05:00:00|440.625|440.625|434.375|434.375|440.625|440.625|434.375|434.375|64800
848898000000|1996-11-25 05:00:00|432.8125|432.8125|440.625|440.625|440.625|440.625|431.25|431.25|408000
848984400000|1996-11-26 05:00:00|431.25|431.25|425|425|437.5|437.5|421.875|421.875|258400
849070800000|1996-11-27 05:00:00|421.875|421.875|425|425|428.125|428.125|421.875|421.875|187200
849243600000|1996-11-29 05:00:00|428.125|428.125|428.125|428.125|428.125|428.125|421.875|421.875|83200
849502800000|1996-12-02 05:00:00|425|425|431.25|431.25|431.25|431.25|421.875|421.875|62400
849589200000|1996-12-03 05:00:00|431.25|431.25|428.125|428.125|437.5|437.5|421.875|421.875|191200
849675600000|1996-12-04 05:00:00|428.125|428.125|428.125|428.125|434.375|434.375|428.125|428.125|96000
849762000000|1996-12-05 05:00:00|428.125|428.125|437.5|437.5|437.5|437.5|428.125|428.125|26400
849848400000|1996-12-06 05:00:00|418.75|418.75|428.125|428.125|428.125|428.125|418.75|418.75|76000
850107600000|1996-12-09 05:00:00|428.125|428.125|428.125|428.125|428.125|428.125|418.75|418.75|28800
850194000000|1996-12-10 05:00:00|418.75|418.75|428.125|428.125|428.125|428.125|418.75|418.75|12000
850280400000|1996-12-11 05:00:00|425|425|428.125|428.125|428.125|428.125|418.75|418.75|298400
850366800000|1996-12-12 05:00:00|428.125|428.125|437.5|437.5|437.5|437.5|428.125|428.125|172800
850453200000|1996-12-13 05:00:00|429.6875|429.6875|431.25|431.25|439.0625|439.0625|428.125|428.125|233600
850712400000|1996-12-16 05:00:00|428.125|428.125|431.25|431.25|437.5|437.5|428.125|428.125|44000
850798800000|1996-12-17 05:00:00|428.125|428.125|423.4375|423.4375|429.6875|429.6875|421.875|421.875|168000
850885200000|1996-12-18 05:00:00|428.125|428.125|418.75|418.75|428.125|428.125|418.75|418.75|272000
850971600000|1996-12-19 05:00:00|415.625|415.625|409.375|409.375|421.875|421.875|403.125|403.125|272800
851058000000|1996-12-20 05:00:00|409.375|409.375|400|400|409.375|409.375|400|400|142400
851317200000|1996-12-23 05:00:00|400|400|396.875|396.875|400|400|396.875|396.875|66400
851403600000|1996-12-24 05:00:00|396.875|396.875|396.875|396.875|406.25|406.25|396.875|396.875|5600
851576400000|1996-12-26 05:00:00|406.25|406.25|400|400|406.25|406.25|393.75|393.75|131200
851662800000|1996-12-27 05:00:00|390.625|390.625|390.625|390.625|396.875|396.875|390.625|390.625|51200
851922000000|1996-12-30 05:00:00|387.5|387.5|387.5|387.5|393.75|393.75|387.5|387.5|366400
852008400000|1996-12-31 05:00:00|396.875|396.875|400|400|400|400|390.625|390.625|210400
852181200000|1997-01-02 05:00:00|400|400|398.4375|398.4375|400|400|393.75|393.75|184800
852267600000|1997-01-03 05:00:00|393.75|393.75|393.75|393.75|403.125|403.125|393.75|393.75|44800
852526800000|1997-01-06 05:00:00|393.75|393.75|390.625|390.625|403.125|403.125|390.625|390.625|296800
852613200000|1997-01-07 05:00:00|390.625|390.625|396.875|396.875|396.875|396.875|390.625|390.625|46400
852699600000|1997-01-08 05:00:00|393.75|393.75|390.625|390.625|396.875|396.875|390.625|390.625|47200
852786000000|1997-01-09 05:00:00|390.625|390.625|393.75|393.75|400|400|390.625|390.625|121600
852872400000|1997-01-10 05:00:00|390.625|390.625|403.125|403.125|403.125|403.125|390.625|390.625|116000
853131600000|1997-01-13 05:00:00|396.875|396.875|415.625|415.625|415.625|415.625|396.875|396.875|749600
853218000000|1997-01-14 05:00:00|415.625|415.625|428.125|428.125|434.375|434.375|412.5|412.5|301600
853304400000|1997-01-15 05:00:00|434.375|434.375|434.375|434.375|442.1875|442.1875|434.375|434.375|109600
853390800000|1997-01-16 05:00:00|440.625|440.625|431.25|431.25|440.625|440.625|425|425|84000
853477200000|1997-01-17 05:00:00|431.25|431.25|431.25|431.25|431.25|431.25|428.125|428.125|81600
853736400000|1997-01-20 05:00:00|425|425|425|425|431.25|431.25|425|425|79200
853822800000|1997-01-21 05:00:00|425|425|418.75|418.75|428.125|428.125|418.75|418.75|160000
853909200000|1997-01-22 05:00:00|415.625|415.625|425|425|428.125|428.125|415.625|415.625|169600
853995600000|1997-01-23 05:00:00|428.125|428.125|423.4375|423.4375|428.125|428.125|418.75|418.75|36000
854082000000|1997-01-24 05:00:00|425|425|421.875|421.875|425|425|418.75|418.75|72800
854341200000|1997-01-27 05:00:00|412.5|412.5|412.5|412.5|421.875|421.875|412.5|412.5|155200
854427600000|1997-01-28 05:00:00|421.875|421.875|415.625|415.625|421.875|421.875|410.9375|410.9375|256000
854514000000|1997-01-29 05:00:00|415.625|415.625|409.375|409.375|415.625|415.625|409.375|409.375|40000
854600400000|1997-01-30 05:00:00|409.375|409.375|403.125|403.125|409.375|409.375|403.125|403.125|156000
854686800000|1997-01-31 05:00:00|403.125|403.125|412.5|412.5|412.5|412.5|403.125|403.125|34400
854946000000|1997-02-03 05:00:00|409.375|409.375|412.5|412.5|412.5|412.5|403.125|403.125|96800
855032400000|1997-02-04 05:00:00|403.125|403.125|412.5|412.5|412.5|412.5|403.125|403.125|80800
855118800000|1997-02-05 05:00:00|406.25|406.25|412.5|412.5|412.5|412.5|406.25|406.25|39200
855205200000|1997-02-06 05:00:00|403.125|403.125|412.5|412.5|412.5|412.5|403.125|403.125|24000
855291600000|1997-02-07 05:00:00|403.125|403.125|403.125|403.125|407.8125|407.8125|403.125|403.125|27200
855550800000|1997-02-10 05:00:00|403.125|403.125|400|400|414.0625|414.0625|396.875|396.875|245600
855637200000|1997-02-11 05:00:00|396.875|396.875|393.75|393.75|400|400|393.75|393.75|28800
855723600000|1997-02-12 05:00:00|400|400|390.625|390.625|400|400|387.5|387.5|68800
855810000000|1997-02-13 05:00:00|390.625|390.625|390.625|390.625|393.75|393.75|387.5|387.5|204800
855896400000|1997-02-14 05:00:00|393.75|393.75|393.75|393.75|393.75|393.75|390.625|390.625|182400
856242000000|1997-02-18 05:00:00|392.1875|392.1875|392.1875|392.1875|393.75|393.75|387.5|387.5|428000
856328400000|1997-02-19 05:00:00|396.875|396.875|396.875|396.875|396.875|396.875|393.75|393.75|8194400
856414800000|1997-02-20 05:00:00|393.75|393.75|396.875|396.875|396.875|396.875|393.75|393.75|1065600
856501200000|1997-02-21 05:00:00|396.875|396.875|396.875|396.875|396.875|396.875|393.75|393.75|239200
856760400000|1997-02-24 05:00:00|396.875|396.875|393.75|393.75|396.875|396.875|393.75|393.75|147200
856846800000|1997-02-25 05:00:00|390.625|390.625|398.4375|398.4375|398.4375|398.4375|389.0625|389.0625|7204000
856933200000|1997-02-26 05:00:00|398.4375|398.4375|406.25|406.25|406.25|406.25|396.875|396.875|1316800
857019600000|1997-02-27 05:00:00|401.5625|401.5625|407.8125|407.8125|410.9375|410.9375|401.5625|401.5625|520000
857106000000|1997-02-28 05:00:00|407.8125|407.8125|417.1875|417.1875|417.1875|417.1875|404.6875|404.6875|540000
857365200000|1997-03-03 05:00:00|417.1875|417.1875|431.25|431.25|434.375|434.375|417.1875|417.1875|262400
857451600000|1997-03-04 05:00:00|425|425|437.5|437.5|440.625|440.625|425|425|380000
857538000000|1997-03-05 05:00:00|434.375|434.375|443.75|443.75|443.75|443.75|434.375|434.375|298400
857624400000|1997-03-06 05:00:00|441.40625|441.40625|460.9375|460.9375|462.5|462.5|441.40625|441.40625|629600
857710800000|1997-03-07 05:00:00|459.375|459.375|457.8125|457.8125|462.5|462.5|456.25|456.25|182400
857970000000|1997-03-10 05:00:00|456.25|456.25|451.5625|451.5625|457.8125|457.8125|446.875|446.875|366400
858056400000|1997-03-11 05:00:00|454.6875|454.6875|446.875|446.875|454.6875|454.6875|443.75|443.75|309600
858142800000|1997-03-12 05:00:00|450|450|442.1875|442.1875|450|450|442.1875|442.1875|59200
858229200000|1997-03-13 05:00:00|446.875|446.875|450|450|454.6875|454.6875|442.1875|442.1875|205600
858315600000|1997-03-14 05:00:00|450|450|459.375|459.375|464.0625|464.0625|450|450|455200
858574800000|1997-03-17 05:00:00|462.5|462.5|453.125|453.125|462.5|462.5|450|450|154400
858661200000|1997-03-18 05:00:00|453.90625|453.90625|460.9375|460.9375|460.9375|460.9375|453.125|453.125|124800
858747600000|1997-03-19 05:00:00|454.6875|454.6875|471.875|471.875|475|475|454.6875|454.6875|1267200
858834000000|1997-03-20 05:00:00|468.75|468.75|471.875|471.875|475|475|465.625|465.625|600800
858920400000|1997-03-21 05:00:00|468.75|468.75|468.75|468.75|475|475|468.75|468.75|149600
859179600000|1997-03-24 05:00:00|468.75|468.75|468.75|468.75|471.875|471.875|465.625|465.625|433600
859266000000|1997-03-25 05:00:00|468.75|468.75|471.875|471.875|471.875|471.875|467.1875|467.1875|209600
859352400000|1997-03-26 05:00:00|468.75|468.75|468.75|468.75|475|475|468.75|468.75|562400
859438800000|1997-03-27 05:00:00|471.875|471.875|467.1875|467.1875|476.5625|476.5625|465.625|465.625|171200
859784400000|1997-03-31 05:00:00|464.0625|464.0625|459.375|459.375|468.75|468.75|459.375|459.375|532000
859870800000|1997-04-01 05:00:00|459.375|459.375|456.25|456.25|465.625|465.625|456.25|456.25|303200
859957200000|1997-04-02 05:00:00|453.125|453.125|459.375|459.375|462.5|462.5|453.125|453.125|472800
860043600000|1997-04-03 05:00:00|453.125|453.125|453.125|453.125|456.25|456.25|450|450|253600
860130000000|1997-04-04 05:00:00|450|450|445.3125|445.3125|451.5625|451.5625|443.75|443.75|104800
860385600000|1997-04-07 04:00:00|445.3125|445.3125|456.25|456.25|457.03125|457.03125|443.75|443.75|220800
860472000000|1997-04-08 04:00:00|459.375|459.375|456.25|456.25|459.375|459.375|456.25|456.25|104000
860558400000|1997-04-09 04:00:00|456.25|456.25|450|450|457.8125|457.8125|448.4375|448.4375|210400
860644800000|1997-04-10 04:00:00|453.125|453.125|445.3125|445.3125|453.125|453.125|445.3125|445.3125|92000
860731200000|1997-04-11 04:00:00|446.875|446.875|445.3125|445.3125|446.875|446.875|440.625|440.625|116000
860990400000|1997-04-14 04:00:00|445.3125|445.3125|446.875|446.875|446.875|446.875|437.5|437.5|80000
861076800000|1997-04-15 04:00:00|440.625|440.625|443.75|443.75|443.75|443.75|437.5|437.5|81600
861163200000|1997-04-16 04:00:00|440.625|440.625|440.625|440.625|443.75|443.75|437.5|437.5|862400
861249600000|1997-04-17 04:00:00|440.625|440.625|439.0625|439.0625|443.75|443.75|437.5|437.5|587200
861336000000|1997-04-18 04:00:00|443.75|443.75|440.625|440.625|443.75|443.75|440.625|440.625|29600
861595200000|1997-04-21 04:00:00|443.75|443.75|443.75|443.75|443.75|443.75|440.625|440.625|2260000
861681600000|1997-04-22 04:00:00|443.75|443.75|443.75|443.75|443.75|443.75|437.5|437.5|91200
861768000000|1997-04-23 04:00:00|443.75|443.75|443.75|443.75|443.75|443.75|437.5|437.5|22400
861854400000|1997-04-24 04:00:00|443.75|443.75|439.0625|439.0625|445.3125|445.3125|437.5|437.5|365600
861940800000|1997-04-25 04:00:00|437.5|437.5|426.5625|426.5625|437.5|437.5|425|425|162400
862200000000|1997-04-28 04:00:00|425|425|423.4375|423.4375|428.125|428.125|421.875|421.875|42400
862286400000|1997-04-29 04:00:00|428.125|428.125|426.5625|426.5625|428.125|428.125|425|425|63200
862372800000|1997-04-30 04:00:00|431.25|431.25|437.5|437.5|437.5|437.5|431.25|431.25|194400
862459200000|1997-05-01 04:00:00|437.5|437.5|437.5|437.5|437.5|437.5|431.25|431.25|99200
862545600000|1997-05-02 04:00:00|437.5|437.5|440.625|440.625|440.625|440.625|437.5|437.5|86400
862804800000|1997-05-05 04:00:00|443.75|443.75|450|450|451.5625|451.5625|440.625|440.625|1967200
862891200000|1997-05-06 04:00:00|451.5625|451.5625|464.0625|464.0625|464.0625|464.0625|443.75|443.75|284000
862977600000|1997-05-07 04:00:00|460.15625|460.15625|464.0625|464.0625|464.0625|464.0625|456.25|456.25|88800
863064000000|1997-05-08 04:00:00|464.0625|464.0625|464.0625|464.0625|464.0625|464.0625|459.375|459.375|89600
863150400000|1997-05-09 04:00:00|464.0625|464.0625|468.75|468.75|468.75|468.75|461.71875|461.71875|171200
863409600000|1997-05-12 04:00:00|465.625|465.625|470.3125|470.3125|471.875|471.875|462.5|462.5|90400
863496000000|1997-05-13 04:00:00|465.625|465.625|462.5|462.5|471.875|471.875|462.5|462.5|90400
863582400000|1997-05-14 04:00:00|464.0625|464.0625|462.5|462.5|465.625|465.625|462.5|462.5|242400
863668800000|1997-05-15 04:00:00|462.5|462.5|459.375|459.375|462.5|462.5|456.25|456.25|1148000
863755200000|1997-05-16 04:00:00|453.125|453.125|443.75|443.75|460.9375|460.9375|443.75|443.75|613600
864014400000|1997-05-19 04:00:00|443.75|443.75|443.75|443.75|443.75|443.75|440.625|440.625|36000
864100800000|1997-05-20 04:00:00|445.3125|445.3125|440.625|440.625|445.3125|445.3125|440.625|440.625|138400
864187200000|1997-05-21 04:00:00|445.3125|445.3125|442.1875|442.1875|445.3125|445.3125|439.0625|439.0625|156800
864273600000|1997-05-22 04:00:00|445.3125|445.3125|434.375|434.375|445.3125|445.3125|423.4375|423.4375|468000
864360000000|1997-05-23 04:00:00|431.25|431.25|443.75|443.75|443.75|443.75|431.25|431.25|171200
864705600000|1997-05-27 04:00:00|437.5|437.5|443.75|443.75|443.75|443.75|437.5|437.5|40800
864792000000|1997-05-28 04:00:00|440.625|440.625|453.125|453.125|453.125|453.125|440.625|440.625|280000
864878400000|1997-05-29 04:00:00|450|450|457.03125|457.03125|459.375|459.375|446.875|446.875|453600
864964800000|1997-05-30 04:00:00|446.875|446.875|453.125|453.125|456.25|456.25|446.875|446.875|244800
865224000000|1997-06-02 04:00:00|453.125|453.125|456.25|456.25|456.25|456.25|450|450|115200
865310400000|1997-06-03 04:00:00|456.25|456.25|457.8125|457.8125|459.375|459.375|450|450|331200
865396800000|1997-06-04 04:00:00|459.375|459.375|465.625|465.625|465.625|465.625|453.125|453.125|280000
865483200000|1997-06-05 04:00:00|465.625|465.625|469.53125|469.53125|471.875|471.875|460.9375|460.9375|180800
865569600000|1997-06-06 04:00:00|471.875|471.875|478.90625|478.90625|481.25|481.25|467.1875|467.1875|527200
865828800000|1997-06-09 04:00:00|478.125|478.125|478.125|478.125|481.25|481.25|475|475|149600
865915200000|1997-06-10 04:00:00|478.125|478.125|468.75|468.75|479.6875|479.6875|467.1875|467.1875|404000
866001600000|1997-06-11 04:00:00|475|475|476.5625|476.5625|476.5625|476.5625|465.625|465.625|100000
866088000000|1997-06-12 04:00:00|471.875|471.875|475|475|478.125|478.125|468.75|468.75|47200
866174400000|1997-06-13 04:00:00|478.125|478.125|490.625|490.625|496.875|496.875|475|475|2212800
866433600000|1997-06-16 04:00:00|484.375|484.375|481.25|481.25|490.625|490.625|481.25|481.25|92000
866520000000|1997-06-17 04:00:00|476.5625|476.5625|479.6875|479.6875|484.375|484.375|475|475|155200
866606400000|1997-06-18 04:00:00|484.375|484.375|484.375|484.375|484.375|484.375|476.5625|476.5625|483200
866692800000|1997-06-19 04:00:00|478.125|478.125|484.375|484.375|484.375|484.375|476.5625|476.5625|60000
866779200000|1997-06-20 04:00:00|484.375|484.375|496.875|496.875|496.875|496.875|482.8125|482.8125|837600
867038400000|1997-06-23 04:00:00|496.875|496.875|489.0625|489.0625|496.875|496.875|487.5|487.5|344800
867124800000|1997-06-24 04:00:00|487.5|487.5|485.9375|485.9375|495.3125|495.3125|485.9375|485.9375|243200
867211200000|1997-06-25 04:00:00|495.3125|495.3125|490.625|490.625|495.3125|495.3125|484.375|484.375|115200
867297600000|1997-06-26 04:00:00|482.8125|482.8125|481.25|481.25|490.625|490.625|481.25|481.25|1103200
867384000000|1997-06-27 04:00:00|485.9375|485.9375|481.25|481.25|485.9375|485.9375|481.25|481.25|65600
867643200000|1997-06-30 04:00:00|481.25|481.25|481.25|481.25|484.375|484.375|478.125|478.125|499200
867729600000|1997-07-01 04:00:00|481.25|481.25|471.875|471.875|481.25|481.25|471.875|471.875|161600
867816000000|1997-07-02 04:00:00|478.125|478.125|481.25|481.25|481.25|481.25|471.875|471.875|59200
867902400000|1997-07-03 04:00:00|476.5625|476.5625|473.4375|473.4375|481.25|481.25|473.4375|473.4375|36800
868248000000|1997-07-07 04:00:00|471.875|471.875|475|475|481.25|481.25|471.875|471.875|101600
868334400000|1997-07-08 04:00:00|481.25|481.25|481.25|481.25|484.375|484.375|476.5625|476.5625|64800
868420800000|1997-07-09 04:00:00|481.25|481.25|484.375|484.375|487.5|487.5|481.25|481.25|828800
868507200000|1997-07-10 04:00:00|487.5|487.5|489.0625|489.0625|496.875|496.875|481.25|481.25|768000
868593600000|1997-07-11 04:00:00|493.75|493.75|487.5|487.5|493.75|493.75|487.5|487.5|103200
868852800000|1997-07-14 04:00:00|487.5|487.5|487.5|487.5|496.875|496.875|487.5|487.5|79200
868939200000|1997-07-15 04:00:00|487.5|487.5|500|500|503.125|503.125|487.5|487.5|386400
869025600000|1997-07-16 04:00:00|496.875|496.875|496.875|496.875|506.25|506.25|496.875|496.875|168800
869112000000|1997-07-17 04:00:00|503.125|503.125|498.4375|498.4375|503.125|503.125|496.875|496.875|146400
869198400000|1997-07-18 04:00:00|496.875|496.875|499.21875|499.21875|501.5625|501.5625|496.875|496.875|35200
869457600000|1997-07-21 04:00:00|496.875|496.875|506.25|506.25|507.8125|507.8125|496.875|496.875|401600
869544000000|1997-07-22 04:00:00|507.8125|507.8125|500|500|507.8125|507.8125|500|500|52000
869630400000|1997-07-23 04:00:00|510.9375|510.9375|515.625|515.625|521.875|521.875|500|500|430400
869716800000|1997-07-24 04:00:00|529.6875|529.6875|533.59375|533.59375|537.5|537.5|517.1875|517.1875|1193600
869803200000|1997-07-25 04:00:00|531.25|531.25|546.875|546.875|565.625|565.625|531.25|531.25|1824000
870062400000|1997-07-28 04:00:00|548.4375|548.4375|550|550|551.5625|551.5625|543.75|543.75|579200
870148800000|1997-07-29 04:00:00|545.3125|545.3125|551.5625|551.5625|551.5625|551.5625|545.3125|545.3125|151200
870235200000|1997-07-30 04:00:00|551.5625|551.5625|550|550|551.5625|551.5625|543.75|543.75|538400
870321600000|1997-07-31 04:00:00|551.5625|551.5625|551.5625|551.5625|551.5625|551.5625|546.875|546.875|849600
870408000000|1997-08-01 04:00:00|551.5625|551.5625|554.6875|554.6875|556.25|556.25|546.875|546.875|67200
870667200000|1997-08-04 04:00:00|551.5625|551.5625|551.5625|551.5625|556.25|556.25|550|550|535200
870753600000|1997-08-05 04:00:00|556.25|556.25|550|550|556.25|556.25|546.875|546.875|248000
870840000000|1997-08-06 04:00:00|550|550|550|550|550|550|548.4375|548.4375|40000
870926400000|1997-08-07 04:00:00|546.875|546.875|548.4375|548.4375|550|550|543.75|543.75|68000
871012800000|1997-08-08 04:00:00|539.0625|539.0625|543.75|543.75|543.75|543.75|539.0625|539.0625|19200
871272000000|1997-08-11 04:00:00|539.0625|539.0625|542.1875|542.1875|545.3125|545.3125|539.0625|539.0625|103200
871358400000|1997-08-12 04:00:00|546.875|546.875|545.3125|545.3125|546.875|546.875|539.0625|539.0625|100000
871444800000|1997-08-13 04:00:00|539.0625|539.0625|540.625|540.625|545.3125|545.3125|539.0625|539.0625|12800
871531200000|1997-08-14 04:00:00|543.75|543.75|539.0625|539.0625|545.3125|545.3125|539.0625|539.0625|56800
871617600000|1997-08-15 04:00:00|539.0625|539.0625|521.875|521.875|539.0625|539.0625|514.84375|514.84375|548000
871876800000|1997-08-18 04:00:00|518.75|518.75|523.4375|523.4375|528.125|528.125|518.75|518.75|144800
871963200000|1997-08-19 04:00:00|520.3125|520.3125|534.375|534.375|534.375|534.375|520.3125|520.3125|311200
872049600000|1997-08-20 04:00:00|526.5625|526.5625|521.875|521.875|535.9375|535.9375|521.875|521.875|388800
872136000000|1997-08-21 04:00:00|528.125|528.125|528.125|528.125|528.125|528.125|525|525|240800
872222400000|1997-08-22 04:00:00|528.125|528.125|528.125|528.125|528.125|528.125|525|525|160000
872481600000|1997-08-25 04:00:00|528.125|528.125|526.5625|526.5625|528.125|528.125|518.75|518.75|45600
872568000000|1997-08-26 04:00:00|518.75|518.75|540.625|540.625|540.625|540.625|518.75|518.75|144800
872654400000|1997-08-27 04:00:00|540.625|540.625|559.375|559.375|559.375|559.375|540.625|540.625|228800
872740800000|1997-08-28 04:00:00|562.5|562.5|553.125|553.125|575|575|543.75|543.75|939200
872827200000|1997-08-29 04:00:00|548.4375|548.4375|551.5625|551.5625|553.125|553.125|545.3125|545.3125|208800
873172800000|1997-09-02 04:00:00|550|550|559.375|559.375|562.5|562.5|550|550|246000
873259200000|1997-09-03 04:00:00|562.5|562.5|553.125|553.125|562.5|562.5|550|550|202400
873345600000|1997-09-04 04:00:00|556.25|556.25|550|550|556.25|556.25|550|550|247200
873432000000|1997-09-05 04:00:00|556.25|556.25|556.25|556.25|556.25|556.25|550|550|84000
873691200000|1997-09-08 04:00:00|550|550|556.25|556.25|556.25|556.25|550|550|159600
873777600000|1997-09-09 04:00:00|565.625|565.625|559.375|559.375|568.75|568.75|556.25|556.25|622800
873864000000|1997-09-10 04:00:00|568.75|568.75|568.75|568.75|568.75|568.75|556.25|556.25|224400
873950400000|1997-09-11 04:00:00|568.75|568.75|593.75|593.75|600|600|562.5|562.5|221600
874036800000|1997-09-12 04:00:00|600|600|625|625|625|625|593.75|593.75|302400
874296000000|1997-09-15 04:00:00|612.5|612.5|621.875|621.875|631.25|631.25|612.5|612.5|498800
874382400000|1997-09-16 04:00:00|637.5|637.5|650|650|650|650|621.875|621.875|202000
874468800000|1997-09-17 04:00:00|640.625|640.625|625|625|650|650|612.5|612.5|550400
874555200000|1997-09-18 04:00:00|628.125|628.125|606.25|606.25|628.125|628.125|596.875|596.875|111200
874641600000|1997-09-19 04:00:00|606.25|606.25|596.875|596.875|606.25|606.25|596.875|596.875|104800
874900800000|1997-09-22 04:00:00|606.25|606.25|590.625|590.625|606.25|606.25|575|575|103200
874987200000|1997-09-23 04:00:00|590.625|590.625|587.5|587.5|590.625|590.625|575|575|224800
875073600000|1997-09-24 04:00:00|587.5|587.5|575|575|587.5|587.5|562.5|562.5|76400
875160000000|1997-09-25 04:00:00|575|575|581.25|581.25|581.25|581.25|556.25|556.25|210000
875246400000|1997-09-26 04:00:00|584.375|584.375|596.875|596.875|618.75|618.75|584.375|584.375|506800
875505600000|1997-09-29 04:00:00|612.5|612.5|585.9375|585.9375|612.5|612.5|578.125|578.125|547200
875592000000|1997-09-30 04:00:00|575|575|568.75|568.75|581.25|581.25|559.375|559.375|438400
875678400000|1997-10-01 04:00:00|568.75|568.75|575|575|575|575|562.5|562.5|132000
875764800000|1997-10-02 04:00:00|575|575|612.5|612.5|612.5|612.5|562.5|562.5|208400
875851200000|1997-10-03 04:00:00|618.75|618.75|606.25|606.25|631.25|631.25|596.875|596.875|313200
876110400000|1997-10-06 04:00:00|609.375|609.375|593.75|593.75|609.375|609.375|578.125|578.125|264800
876196800000|1997-10-07 04:00:00|593.75|593.75|606.25|606.25|606.25|606.25|587.5|587.5|76800
876283200000|1997-10-08 04:00:00|612.5|612.5|625|625|637.5|637.5|606.25|606.25|155600
876369600000|1997-10-09 04:00:00|625|625|634.375|634.375|650|650|618.75|618.75|170800
876456000000|1997-10-10 04:00:00|618.75|618.75|640.625|640.625|640.625|640.625|606.25|606.25|181200
876715200000|1997-10-13 04:00:00|640.625|640.625|631.25|631.25|643.75|643.75|618.75|618.75|132400
876801600000|1997-10-14 04:00:00|631.25|631.25|646.875|646.875|650|650|628.125|628.125|85600
876888000000|1997-10-15 04:00:00|643.75|643.75|656.25|656.25|656.25|656.25|634.375|634.375|234000
876974400000|1997-10-16 04:00:00|656.25|656.25|643.75|643.75|662.5|662.5|631.25|631.25|293200
877060800000|1997-10-17 04:00:00|631.25|631.25|628.125|628.125|650|650|618.75|618.75|216000
877320000000|1997-10-20 04:00:00|618.75|618.75|618.75|618.75|643.75|643.75|618.75|618.75|85200
877406400000|1997-10-21 04:00:00|637.5|637.5|637.5|637.5|637.5|637.5|625|625|43600
877492800000|1997-10-22 04:00:00|643.75|643.75|615.625|615.625|643.75|643.75|612.5|612.5|272000
877579200000|1997-10-23 04:00:00|603.125|603.125|587.5|587.5|603.125|603.125|579.6875|579.6875|199200
877665600000|1997-10-24 04:00:00|587.5|587.5|590.625|590.625|612.5|612.5|578.125|578.125|268800
877928400000|1997-10-27 05:00:00|578.125|578.125|543.75|543.75|581.25|581.25|537.5|537.5|454800
878014800000|1997-10-28 05:00:00|525|525|568.75|568.75|568.75|568.75|525|525|1317200
878101200000|1997-10-29 05:00:00|575|575|590.625|590.625|612.5|612.5|568.75|568.75|236000
878187600000|1997-10-30 05:00:00|587.5|587.5|612.5|612.5|612.5|612.5|587.5|587.5|129600
878274000000|1997-10-31 05:00:00|618.75|618.75|609.375|609.375|618.75|618.75|606.25|606.25|158000
878533200000|1997-11-03 05:00:00|609.375|609.375|584.375|584.375|618.75|618.75|584.375|584.375|163600
878619600000|1997-11-04 05:00:00|584.375|584.375|596.875|596.875|596.875|596.875|584.375|584.375|31600
878706000000|1997-11-05 05:00:00|587.5|587.5|606.25|606.25|621.875|621.875|587.5|587.5|368400
878792400000|1997-11-06 05:00:00|618.75|618.75|606.25|606.25|618.75|618.75|600|600|78400
878878800000|1997-11-07 05:00:00|606.25|606.25|612.5|612.5|612.5|612.5|593.75|593.75|139200
879138000000|1997-11-10 05:00:00|615.625|615.625|625|625|625|625|614.0625|614.0625|176400
879224400000|1997-11-11 05:00:00|615.625|615.625|614.0625|614.0625|618.75|618.75|609.375|609.375|232400
879310800000|1997-11-12 05:00:00|615.625|615.625|612.5|612.5|615.625|615.625|603.125|603.125|44000
879397200000|1997-11-13 05:00:00|600|600|607.8125|607.8125|615.625|615.625|600|600|153200
879483600000|1997-11-14 05:00:00|600|600|612.5|612.5|615.625|615.625|600|600|48400
879742800000|1997-11-17 05:00:00|609.375|609.375|600|600|618.75|618.75|593.75|593.75|611600
879829200000|1997-11-18 05:00:00|603.125|603.125|606.25|606.25|606.25|606.25|596.875|596.875|279600
879915600000|1997-11-19 05:00:00|600|600|593.75|593.75|606.25|606.25|593.75|593.75|30000
880002000000|1997-11-20 05:00:00|606.25|606.25|593.75|593.75|606.25|606.25|593.75|593.75|44800
880088400000|1997-11-21 05:00:00|606.25|606.25|593.75|593.75|606.25|606.25|593.75|593.75|224400
880347600000|1997-11-24 05:00:00|606.25|606.25|593.75|593.75|606.25|606.25|593.75|593.75|74400
880434000000|1997-11-25 05:00:00|593.75|593.75|600|600|600|600|587.5|587.5|60400
880520400000|1997-11-26 05:00:00|593.75|593.75|593.75|593.75|606.25|606.25|593.75|593.75|37200
880693200000|1997-11-28 05:00:00|596.875|596.875|590.625|590.625|603.125|603.125|590.625|590.625|19600
880952400000|1997-12-01 05:00:00|600|600|612.5|612.5|612.5|612.5|590.625|590.625|53200
881038800000|1997-12-02 05:00:00|600|600|612.5|612.5|612.5|612.5|600|600|114000
881125200000|1997-12-03 05:00:00|612.5|612.5|607.8125|607.8125|615.625|615.625|607.8125|607.8125|124000
881211600000|1997-12-04 05:00:00|606.25|606.25|606.25|606.25|618.75|618.75|606.25|606.25|14800
881298000000|1997-12-05 05:00:00|606.25|606.25|621.875|621.875|632.8125|632.8125|606.25|606.25|239600
881557200000|1997-12-08 05:00:00|634.375|634.375|625|625|637.5|637.5|621.875|621.875|61200
881643600000|1997-12-09 05:00:00|631.25|631.25|634.375|634.375|634.375|634.375|621.875|621.875|533200
881730000000|1997-12-10 05:00:00|625|625|625|625|634.375|634.375|615.625|615.625|132400
881816400000|1997-12-11 05:00:00|618.75|618.75|625|625|628.125|628.125|615.625|615.625|81600
881902800000|1997-12-12 05:00:00|625|625|625|625|625|625|615.625|615.625|70000
882162000000|1997-12-15 05:00:00|625|625|614.0625|614.0625|625|625|590.625|590.625|316000
882248400000|1997-12-16 05:00:00|606.25|606.25|612.5|612.5|621.875|621.875|600|600|111600
882334800000|1997-12-17 05:00:00|625|625|625|625|625|625|612.5|612.5|116400
882421200000|1997-12-18 05:00:00|618.75|618.75|601.5625|601.5625|621.875|621.875|600|600|170000
882507600000|1997-12-19 05:00:00|600|600|596.875|596.875|606.25|606.25|596.875|596.875|66000
882766800000|1997-12-22 05:00:00|606.25|606.25|587.5|587.5|612.5|612.5|587.5|587.5|401200
882853200000|1997-12-23 05:00:00|600|600|595.3125|595.3125|606.25|606.25|584.375|584.375|867600
882939600000|1997-12-24 05:00:00|600|600|595.3125|595.3125|600|600|593.75|593.75|252400
883112400000|1997-12-26 05:00:00|600|600|598.4375|598.4375|600|600|593.75|593.75|150000
883371600000|1997-12-29 05:00:00|600|600|700|700|700|700|596.875|596.875|917200
883458000000|1997-12-30 05:00:00|668.75|668.75|673.4375|673.4375|693.75|693.75|662.5|662.5|955600
883544400000|1997-12-31 05:00:00|673.4375|673.4375|656.25|656.25|678.125|678.125|656.25|656.25|80400
883717200000|1998-01-02 05:00:00|665.625|665.625|618.75|618.75|665.625|665.625|615.625|615.625|325200
883976400000|1998-01-05 05:00:00|628.125|628.125|640.625|640.625|640.625|640.625|625|625|217200
884062800000|1998-01-06 05:00:00|637.5|637.5|690.625|690.625|693.75|693.75|637.5|637.5|446800
884149200000|1998-01-07 05:00:00|681.25|681.25|693.75|693.75|700|700|668.75|668.75|701600
884235600000|1998-01-08 05:00:00|706.25|706.25|700|700|728.125|728.125|687.5|687.5|752800
884322000000|1998-01-09 05:00:00|712.5|712.5|676.5625|676.5625|712.5|712.5|671.875|671.875|201600
884581200000|1998-01-12 05:00:00|662.5|662.5|675|675|681.25|681.25|659.375|659.375|130000
884667600000|1998-01-13 05:00:00|675|675|678.125|678.125|678.125|678.125|664.0625|664.0625|589200
884754000000|1998-01-14 05:00:00|687.5|687.5|710.9375|710.9375|710.9375|710.9375|681.25|681.25|315600
884840400000|1998-01-15 05:00:00|712.5|712.5|704.6875|704.6875|712.5|712.5|700|700|516400
884926800000|1998-01-16 05:00:00|712.5|712.5|718.75|718.75|721.875|721.875|710.9375|710.9375|1346000
885272400000|1998-01-20 05:00:00|721.875|721.875|721.875|721.875|725|725|717.1875|717.1875|179600
885358800000|1998-01-21 05:00:00|706.25|706.25|693.75|693.75|712.5|712.5|675|675|1633600
885445200000|1998-01-22 05:00:00|693.75|693.75|656.25|656.25|693.75|693.75|640.625|640.625|679200
885531600000|1998-01-23 05:00:00|665.625|665.625|651.5625|651.5625|665.625|665.625|650|650|506400
885790800000|1998-01-26 05:00:00|650|650|657.8125|657.8125|662.5|662.5|650|650|267200
885877200000|1998-01-27 05:00:00|662.5|662.5|646.875|646.875|662.5|662.5|634.375|634.375|1918800
885963600000|1998-01-28 05:00:00|656.25|656.25|650|650|656.25|656.25|643.75|643.75|528400
886050000000|1998-01-29 05:00:00|650|650|659.375|659.375|662.5|662.5|650|650|174800
886136400000|1998-01-30 05:00:00|662.5|662.5|634.375|634.375|662.5|662.5|625|625|442800
886395600000|1998-02-02 05:00:00|631.25|631.25|643.75|643.75|646.875|646.875|631.25|631.25|566000
886482000000|1998-02-03 05:00:00|643.75|643.75|650|650|650|650|631.25|631.25|64400
886568400000|1998-02-04 05:00:00|650|650|668.75|668.75|681.25|681.25|650|650|433600
886654800000|1998-02-05 05:00:00|681.25|681.25|678.125|678.125|681.25|681.25|664.0625|664.0625|288800
886741200000|1998-02-06 05:00:00|681.25|681.25|687.5|687.5|687.5|687.5|665.625|665.625|193600
887000400000|1998-02-09 05:00:00|690.625|690.625|693.75|693.75|703.125|703.125|678.125|678.125|526000
887086800000|1998-02-10 05:00:00|700|700|706.25|706.25|725|725|684.375|684.375|287200
887173200000|1998-02-11 05:00:00|718.75|718.75|718.75|718.75|718.75|718.75|703.125|703.125|165200
887259600000|1998-02-12 05:00:00|718.75|718.75|709.375|709.375|718.75|718.75|698.4375|698.4375|328000
887346000000|1998-02-13 05:00:00|700|700|721.875|721.875|721.875|721.875|700|700|194800
887691600000|1998-02-17 05:00:00|725|725|740.625|740.625|740.625|740.625|715.625|715.625|456400
887778000000|1998-02-18 05:00:00|728.125|728.125|700|700|740.625|740.625|700|700|315600
887864400000|1998-02-19 05:00:00|706.25|706.25|659.375|659.375|712.5|712.5|650|650|798000
887950800000|1998-02-20 05:00:00|650|650|670.3125|670.3125|671.875|671.875|643.75|643.75|744800
888210000000|1998-02-23 05:00:00|681.25|681.25|712.5|712.5|712.5|712.5|678.125|678.125|299200
888296400000|1998-02-24 05:00:00|706.25|706.25|725|725|725|725|706.25|706.25|564800
888382800000|1998-02-25 05:00:00|715.625|715.625|728.125|728.125|731.25|731.25|715.625|715.625|155200
888469200000|1998-02-26 05:00:00|740.625|740.625|750|750|750|750|725|725|974800
888555600000|1998-02-27 05:00:00|750|750|742.1875|742.1875|750|750|737.5|737.5|133600
888814800000|1998-03-02 05:00:00|743.75|743.75|756.25|756.25|762.5|762.5|737.5|737.5|207200
888901200000|1998-03-03 05:00:00|750|750|740.625|740.625|756.25|756.25|740.625|740.625|468400
888987600000|1998-03-04 05:00:00|743.75|743.75|737.5|737.5|743.75|743.75|731.25|731.25|190800
889074000000|1998-03-05 05:00:00|737.5|737.5|728.125|728.125|737.5|737.5|725|725|170800
889160400000|1998-03-06 05:00:00|737.5|737.5|737.5|737.5|740.625|740.625|731.25|731.25|240000
889419600000|1998-03-09 05:00:00|740.625|740.625|735.9375|735.9375|740.625|740.625|731.25|731.25|120800
889506000000|1998-03-10 05:00:00|725|725|737.5|737.5|740.625|740.625|725|725|161200
889592400000|1998-03-11 05:00:00|740.625|740.625|739.0625|739.0625|740.625|740.625|734.375|734.375|198400
889678800000|1998-03-12 05:00:00|740.625|740.625|718.75|718.75|740.625|740.625|712.5|712.5|235200
889765200000|1998-03-13 05:00:00|712.5|712.5|712.5|712.5|721.875|721.875|712.5|712.5|69600
890024400000|1998-03-16 05:00:00|721.875|721.875|709.375|709.375|725|725|709.375|709.375|196800
890110800000|1998-03-17 05:00:00|712.5|712.5|690.625|690.625|712.5|712.5|665.625|665.625|468800
890197200000|1998-03-18 05:00:00|681.25|681.25|687.5|687.5|693.75|693.75|681.25|681.25|171200
890283600000|1998-03-19 05:00:00|687.5|687.5|706.25|706.25|721.875|721.875|687.5|687.5|262400
890370000000|1998-03-20 05:00:00|718.75|718.75|709.375|709.375|721.875|721.875|687.5|687.5|326400
890629200000|1998-03-23 05:00:00|709.375|709.375|725|725|725|725|706.25|706.25|140400
890715600000|1998-03-24 05:00:00|709.375|709.375|689.0625|689.0625|709.375|709.375|687.5|687.5|193600
890802000000|1998-03-25 05:00:00|687.5|687.5|675|675|693.75|693.75|668.75|668.75|720000
890888400000|1998-03-26 05:00:00|681.25|681.25|704.6875|704.6875|709.375|709.375|675|675|228800
890974800000|1998-03-27 05:00:00|712.5|712.5|693.75|693.75|712.5|712.5|687.5|687.5|87600
891234000000|1998-03-30 05:00:00|700|700|685.9375|685.9375|700|700|684.375|684.375|59600
891320400000|1998-03-31 05:00:00|693.75|693.75|689.0625|689.0625|693.75|693.75|682.8125|682.8125|292400
891406800000|1998-04-01 05:00:00|684.375|684.375|693.75|693.75|696.875|696.875|684.375|684.375|258400
891493200000|1998-04-02 05:00:00|693.75|693.75|687.5|687.5|693.75|693.75|675.78125|675.78125|166000
891579600000|1998-04-03 05:00:00|675|675|668.75|668.75|693.75|693.75|668.75|668.75|399600
891835200000|1998-04-06 04:00:00|675|675|656.25|656.25|693.75|693.75|640.625|640.625|545600
891921600000|1998-04-07 04:00:00|656.25|656.25|643.75|643.75|665.625|665.625|640.625|640.625|277200
892008000000|1998-04-08 04:00:00|645.3125|645.3125|648.4375|648.4375|651.5625|651.5625|640.625|640.625|251200
892094400000|1998-04-09 04:00:00|650|650|679.6875|679.6875|681.25|681.25|646.875|646.875|361200
892440000000|1998-04-13 04:00:00|684.375|684.375|675|675|684.375|684.375|668.75|668.75|179200
892526400000|1998-04-14 04:00:00|675|675|684.375|684.375|687.5|687.5|675|675|109600
892612800000|1998-04-15 04:00:00|693.75|693.75|673.4375|673.4375|693.75|693.75|667.1875|667.1875|129200
892699200000|1998-04-16 04:00:00|668.75|668.75|671.875|671.875|679.6875|679.6875|657.8125|657.8125|472000
892785600000|1998-04-17 04:00:00|671.875|671.875|687.5|687.5|687.5|687.5|662.5|662.5|94400
893044800000|1998-04-20 04:00:00|675|675|681.25|681.25|687.5|687.5|675|675|98400
893131200000|1998-04-21 04:00:00|675|675|662.5|662.5|685.9375|685.9375|659.375|659.375|240400
893217600000|1998-04-22 04:00:00|659.375|659.375|675|675|675|675|659.375|659.375|223200
893304000000|1998-04-23 04:00:00|675|675|662.5|662.5|675|675|659.375|659.375|205200
893390400000|1998-04-24 04:00:00|675|675|660.9375|660.9375|675|675|659.375|659.375|120000
893649600000|1998-04-27 04:00:00|665.625|665.625|650|650|665.625|665.625|646.875|646.875|170400
893736000000|1998-04-28 04:00:00|665.625|665.625|662.5|662.5|678.125|678.125|662.5|662.5|102400
893822400000|1998-04-29 04:00:00|679.6875|679.6875|665.625|665.625|681.25|681.25|662.5|662.5|176800
893908800000|1998-04-30 04:00:00|665.625|665.625|687.5|687.5|687.5|687.5|659.375|659.375|280400
893995200000|1998-05-01 04:00:00|681.25|681.25|715.625|715.625|725|725|662.5|662.5|683200
894254400000|1998-05-04 04:00:00|737.5|737.5|745.3125|745.3125|768.75|768.75|721.875|721.875|1170400
894340800000|1998-05-05 04:00:00|746.875|746.875|739.0625|739.0625|746.875|746.875|731.25|731.25|296400
894427200000|1998-05-06 04:00:00|746.875|746.875|743.75|743.75|756.25|756.25|731.25|731.25|194800
894513600000|1998-05-07 04:00:00|743.75|743.75|750|750|759.375|759.375|743.75|743.75|257200
894600000000|1998-05-08 04:00:00|759.375|759.375|750|750|759.375|759.375|743.75|743.75|63600
894859200000|1998-05-11 04:00:00|750|750|771.875|771.875|775|775|743.75|743.75|255200
894945600000|1998-05-12 04:00:00|767.1875|767.1875|806.25|806.25|825|825|762.5|762.5|854800
895032000000|1998-05-13 04:00:00|809.375|809.375|792.1875|792.1875|809.375|809.375|790.625|790.625|531200
895118400000|1998-05-14 04:00:00|793.75|793.75|776.5625|776.5625|800|800|775|775|135200
895204800000|1998-05-15 04:00:00|776.5625|776.5625|796.875|796.875|803.125|803.125|775|775|657200
895464000000|1998-05-18 04:00:00|795.3125|795.3125|806.25|806.25|814.0625|814.0625|795.3125|795.3125|602800
895550400000|1998-05-19 04:00:00|807.8125|807.8125|812.5|812.5|815.625|815.625|798.4375|798.4375|133200
895636800000|1998-05-20 04:00:00|806.25|806.25|806.25|806.25|812.5|812.5|800|800|169600
895723200000|1998-05-21 04:00:00|800|800|825|825|825|825|800|800|490400
895809600000|1998-05-22 04:00:00|825|825|825|825|831.25|831.25|809.375|809.375|430400
896155200000|1998-05-26 04:00:00|812.5|812.5|812.5|812.5|825|825|809.375|809.375|408000
896241600000|1998-05-27 04:00:00|806.25|806.25|801.5625|801.5625|809.375|809.375|800|800|507600
896328000000|1998-05-28 04:00:00|807.8125|807.8125|809.375|809.375|821.875|821.875|803.125|803.125|227200
896414400000|1998-05-29 04:00:00|810.9375|810.9375|812.5|812.5|821.875|821.875|806.25|806.25|196000
896673600000|1998-06-01 04:00:00|809.375|809.375|831.25|831.25|834.375|834.375|809.375|809.375|314000
896760000000|1998-06-02 04:00:00|831.25|831.25|793.75|793.75|859.375|859.375|790.625|790.625|470400
896846400000|1998-06-03 04:00:00|793.75|793.75|781.25|781.25|800|800|781.25|781.25|157200
896932800000|1998-06-04 04:00:00|781.25|781.25|800|800|800|800|781.25|781.25|111600
897019200000|1998-06-05 04:00:00|793.75|793.75|806.25|806.25|809.375|809.375|787.5|787.5|149200
897278400000|1998-06-08 04:00:00|793.75|793.75|810.9375|810.9375|818.75|818.75|793.75|793.75|86800
897364800000|1998-06-09 04:00:00|809.375|809.375|800|800|821.875|821.875|793.75|793.75|198400
897451200000|1998-06-10 04:00:00|798.4375|798.4375|795.3125|795.3125|803.125|803.125|787.5|787.5|80800
897537600000|1998-06-11 04:00:00|800|800|778.125|778.125|800|800|768.75|768.75|136800
897624000000|1998-06-12 04:00:00|784.375|784.375|762.5|762.5|784.375|784.375|743.75|743.75|172000
897883200000|1998-06-15 04:00:00|762.5|762.5|725|725|762.5|762.5|725|725|210400
897969600000|1998-06-16 04:00:00|737.5|737.5|775|775|778.125|778.125|728.125|728.125|363600
898056000000|1998-06-17 04:00:00|787.5|787.5|810.9375|810.9375|818.75|818.75|778.125|778.125|318400
898142400000|1998-06-18 04:00:00|818.75|818.75|784.375|784.375|818.75|818.75|781.25|781.25|348400
898228800000|1998-06-19 04:00:00|781.25|781.25|800|800|813.28125|813.28125|781.25|781.25|98400
898488000000|1998-06-22 04:00:00|793.75|793.75|846.875|846.875|848.4375|848.4375|793.75|793.75|292800
898574400000|1998-06-23 04:00:00|837.5|837.5|831.25|831.25|845.3125|845.3125|828.125|828.125|118400
898660800000|1998-06-24 04:00:00|837.5|837.5|825|825|837.5|837.5|825|825|30800
898747200000|1998-06-25 04:00:00|818.75|818.75|851.5625|851.5625|853.125|853.125|818.75|818.75|359200
898833600000|1998-06-26 04:00:00|850|850|890.625|890.625|890.625|890.625|846.875|846.875|450000
899092800000|1998-06-29 04:00:00|893.75|893.75|906.25|906.25|909.375|909.375|890.625|890.625|310400
899179200000|1998-06-30 04:00:00|918.75|918.75|900|900|918.75|918.75|871.875|871.875|375200
899265600000|1998-07-01 04:00:00|906.25|906.25|931.25|931.25|931.25|931.25|893.75|893.75|230000
899352000000|1998-07-02 04:00:00|931.25|931.25|876.5625|876.5625|931.25|931.25|871.875|871.875|329200
899697600000|1998-07-06 04:00:00|875|875|896.875|896.875|896.875|896.875|875|875|44800
899784000000|1998-07-07 04:00:00|892.1875|892.1875|875|875|895.3125|895.3125|875|875|74800
899870400000|1998-07-08 04:00:00|875|875|885.9375|885.9375|887.5|887.5|875|875|56000
899956800000|1998-07-09 04:00:00|884.375|884.375|909.375|909.375|915.625|915.625|884.375|884.375|232000
900043200000|1998-07-10 04:00:00|903.125|903.125|900|900|915.625|915.625|887.5|887.5|172400
900302400000|1998-07-13 04:00:00|903.125|903.125|921.875|921.875|928.125|928.125|901.5625|901.5625|343600
900388800000|1998-07-14 04:00:00|921.875|921.875|937.5|937.5|937.5|937.5|915.625|915.625|234000
900475200000|1998-07-15 04:00:00|931.25|931.25|906.25|906.25|937.5|937.5|900|900|145200
900561600000|1998-07-16 04:00:00|900|900|913.28125|913.28125|918.75|918.75|900|900|43600
900648000000|1998-07-17 04:00:00|915.625|915.625|903.125|903.125|925|925|900|900|265200
900907200000|1998-07-20 04:00:00|903.125|903.125|909.375|909.375|925|925|903.125|903.125|35200
900993600000|1998-07-21 04:00:00|903.125|903.125|890.625|890.625|921.875|921.875|890.625|890.625|236800
901080000000|1998-07-22 04:00:00|893.75|893.75|881.25|881.25|906.25|906.25|878.125|878.125|187200
901166400000|1998-07-23 04:00:00|871.875|871.875|851.5625|851.5625|882.8125|882.8125|850|850|178800
901252800000|1998-07-24 04:00:00|853.125|853.125|871.875|871.875|875|875|850|850|148800
901512000000|1998-07-27 04:00:00|878.125|878.125|871.875|871.875|878.125|878.125|843.75|843.75|198800
901598400000|1998-07-28 04:00:00|868.75|868.75|862.5|862.5|881.25|881.25|856.25|856.25|177200
901684800000|1998-07-29 04:00:00|868.75|868.75|878.125|878.125|900|900|856.25|856.25|459200
901771200000|1998-07-30 04:00:00|881.25|881.25|906.25|906.25|912.5|912.5|881.25|881.25|148000
901857600000|1998-07-31 04:00:00|912.5|912.5|884.375|884.375|915.625|915.625|884.375|884.375|122000
902116800000|1998-08-03 04:00:00|884.375|884.375|887.5|887.5|892.1875|892.1875|884.375|884.375|272800
902203200000|1998-08-04 04:00:00|893.75|893.75|892.1875|892.1875|896.875|896.875|875|875|166800
902289600000|1998-08-05 04:00:00|881.25|881.25|887.5|887.5|900|900|873.4375|873.4375|312400
902376000000|1998-08-06 04:00:00|875|875|870.3125|870.3125|882.8125|882.8125|856.25|856.25|264000
902462400000|1998-08-07 04:00:00|859.375|859.375|893.75|893.75|893.75|893.75|859.375|859.375|176800
902721600000|1998-08-10 04:00:00|893.75|893.75|937.5|937.5|943.75|943.75|887.5|887.5|499200
902808000000|1998-08-11 04:00:00|909.375|909.375|928.125|928.125|931.25|931.25|909.375|909.375|641600
902894400000|1998-08-12 04:00:00|928.125|928.125|934.375|934.375|937.5|937.5|925|925|205200
902980800000|1998-08-13 04:00:00|934.375|934.375|946.875|946.875|956.25|956.25|934.375|934.375|343600
903067200000|1998-08-14 04:00:00|956.25|956.25|931.25|931.25|959.375|959.375|931.25|931.25|180400
903326400000|1998-08-17 04:00:00|931.25|931.25|925|925|950|950|925|925|42800
903412800000|1998-08-18 04:00:00|940.625|940.625|962.5|962.5|962.5|962.5|925|925|513600
903499200000|1998-08-19 04:00:00|975|975|953.125|953.125|987.5|987.5|934.375|934.375|301600
903585600000|1998-08-20 04:00:00|956.25|956.25|918.75|918.75|956.25|956.25|906.25|906.25|175200
903672000000|1998-08-21 04:00:00|925|925|909.375|909.375|925|925|868.75|868.75|401200
903931200000|1998-08-24 04:00:00|912.5|912.5|928.125|928.125|950|950|912.5|912.5|692000
904017600000|1998-08-25 04:00:00|939.0625|939.0625|946.875|946.875|958.59375|958.59375|939.0625|939.0625|360000
904104000000|1998-08-26 04:00:00|943.75|943.75|904.6875|904.6875|943.75|943.75|887.5|887.5|430000
904190400000|1998-08-27 04:00:00|893.75|893.75|859.375|859.375|903.125|903.125|851.5625|851.5625|605200
904276800000|1998-08-28 04:00:00|881.25|881.25|816.40625|816.40625|881.25|881.25|812.5|812.5|414800
904536000000|1998-08-31 04:00:00|812.5|812.5|721.875|721.875|818.75|818.75|721.875|721.875|693600
904622400000|1998-09-01 04:00:00|731.25|731.25|793.75|793.75|806.25|806.25|715.625|715.625|1312400
904708800000|1998-09-02 04:00:00|803.125|803.125|815.625|815.625|850|850|775|775|775600
904795200000|1998-09-03 04:00:00|778.125|778.125|778.125|778.125|781.25|781.25|750|750|544800
904881600000|1998-09-04 04:00:00|775|775|784.375|784.375|800|800|775|775|339600
905227200000|1998-09-08 04:00:00|800|800|825|825|843.75|843.75|800|800|280400
905313600000|1998-09-09 04:00:00|825|825|756.25|756.25|825|825|750|750|283200
905400000000|1998-09-10 04:00:00|756.25|756.25|726.5625|726.5625|756.25|756.25|718.75|718.75|172000
905486400000|1998-09-11 04:00:00|721.875|721.875|803.125|803.125|818.75|818.75|721.875|721.875|508800
905745600000|1998-09-14 04:00:00|818.75|818.75|821.875|821.875|834.375|834.375|806.25|806.25|362400
905832000000|1998-09-15 04:00:00|821.875|821.875|812.5|812.5|821.875|821.875|793.75|793.75|171200
905918400000|1998-09-16 04:00:00|796.875|796.875|806.25|806.25|812.5|812.5|793.75|793.75|146800
906004800000|1998-09-17 04:00:00|784.375|784.375|800|800|800|800|784.375|784.375|145600
906091200000|1998-09-18 04:00:00|812.5|812.5|831.25|831.25|850|850|792.1875|792.1875|665200
906350400000|1998-09-21 04:00:00|784.375|784.375|795.3125|795.3125|812.5|812.5|778.125|778.125|720800
906436800000|1998-09-22 04:00:00|800|800|828.125|828.125|846.875|846.875|800|800|616000
906523200000|1998-09-23 04:00:00|828.125|828.125|912.5|912.5|925|925|828.125|828.125|1281200
906609600000|1998-09-24 04:00:00|925|925|956.25|956.25|978.125|978.125|900|900|1396000
906696000000|1998-09-25 04:00:00|937.5|937.5|918.75|918.75|948.4375|948.4375|918.75|918.75|452800
906955200000|1998-09-28 04:00:00|918.75|918.75|914.0625|914.0625|931.25|931.25|904.6875|904.6875|216400
907041600000|1998-09-29 04:00:00|906.25|906.25|925|925|931.25|931.25|906.25|906.25|1044400
907128000000|1998-09-30 04:00:00|903.125|903.125|906.25|906.25|921.875|921.875|900|900|24800
907214400000|1998-10-01 04:00:00|890.625|890.625|892.1875|892.1875|900|900|871.875|871.875|216800
907300800000|1998-10-02 04:00:00|884.375|884.375|878.125|878.125|884.375|884.375|875|875|334000
907560000000|1998-10-05 04:00:00|875|875|834.375|834.375|878.125|878.125|815.625|815.625|146800
907646400000|1998-10-06 04:00:00|825|825|831.25|831.25|875|875|806.25|806.25|295600
907732800000|1998-10-07 04:00:00|825|825|831.25|831.25|831.25|831.25|800|800|180400
907819200000|1998-10-08 04:00:00|806.25|806.25|818.75|818.75|825|825|790.625|790.625|549200
907905600000|1998-10-09 04:00:00|837.5|837.5|840.625|840.625|853.125|853.125|815.625|815.625|470400
908164800000|1998-10-12 04:00:00|846.875|846.875|846.875|846.875|846.875|846.875|825|825|296000
908251200000|1998-10-13 04:00:00|846.875|846.875|831.25|831.25|846.875|846.875|828.125|828.125|46800
908337600000|1998-10-14 04:00:00|835.15625|835.15625|846.875|846.875|846.875|846.875|834.375|834.375|109600
908424000000|1998-10-15 04:00:00|846.875|846.875|846.875|846.875|848.4375|848.4375|839.0625|839.0625|451600
908510400000|1998-10-16 04:00:00|846.875|846.875|834.375|834.375|859.375|859.375|812.5|812.5|259200
908769600000|1998-10-19 04:00:00|825|825|837.5|837.5|846.875|846.875|818.75|818.75|191200
908856000000|1998-10-20 04:00:00|856.25|856.25|875|875|890.625|890.625|843.75|843.75|987200
908942400000|1998-10-21 04:00:00|871.875|871.875|878.125|878.125|881.25|881.25|864.0625|864.0625|647200
909028800000|1998-10-22 04:00:00|887.5|887.5|914.0625|914.0625|928.125|928.125|868.75|868.75|398400
909115200000|1998-10-23 04:00:00|925|925|937.5|937.5|937.5|937.5|906.25|906.25|131600
909378000000|1998-10-26 05:00:00|937.5|937.5|912.5|912.5|953.125|953.125|912.5|912.5|169600
909464400000|1998-10-27 05:00:00|918.75|918.75|953.125|953.125|953.125|953.125|909.375|909.375|242400
909550800000|1998-10-28 05:00:00|937.5|937.5|939.0625|939.0625|950|950|925|925|210400
909637200000|1998-10-29 05:00:00|937.5|937.5|978.125|978.125|987.5|987.5|925|925|504000
909723600000|1998-10-30 05:00:00|987.5|987.5|978.125|978.125|1000|1000|970.3125|970.3125|410000
909982800000|1998-11-02 05:00:00|987.5|987.5|1000|1000|1015.625|1015.625|978.125|978.125|454000
910069200000|1998-11-03 05:00:00|981.25|981.25|987.5|987.5|993.75|993.75|975|975|444000
910155600000|1998-11-04 05:00:00|975|975|1043.75|1043.75|1062.5|1062.5|975|975|1327200
910242000000|1998-11-05 05:00:00|1037.5|1037.5|1098.4375|1098.4375|1098.4375|1098.4375|1034.375|1034.375|1654800
910328400000|1998-11-06 05:00:00|1093.75|1093.75|1068.75|1068.75|1100|1100|1043.75|1043.75|565600
910587600000|1998-11-09 05:00:00|1062.5|1062.5|1075|1075|1076.5625|1076.5625|1053.125|1053.125|669200
910674000000|1998-11-10 05:00:00|1075|1075|1071.875|1071.875|1078.125|1078.125|1056.25|1056.25|142800
910760400000|1998-11-11 05:00:00|1081.25|1081.25|1050|1050|1081.25|1081.25|1018.75|1018.75|432800
910846800000|1998-11-12 05:00:00|1028.125|1028.125|1018.75|1018.75|1068.75|1068.75|1000|1000|340400
910933200000|1998-11-13 05:00:00|1009.375|1009.375|976.5625|976.5625|1015.625|1015.625|950|950|188800
911192400000|1998-11-16 05:00:00|971.875|971.875|1037.5|1037.5|1043.75|1043.75|968.75|968.75|312400
911278800000|1998-11-17 05:00:00|1025|1025|1031.25|1031.25|1056.25|1056.25|1018.75|1018.75|297600
911365200000|1998-11-18 05:00:00|1042.1875|1042.1875|1104.6875|1104.6875|1106.25|1106.25|1031.25|1031.25|556000
911451600000|1998-11-19 05:00:00|1089.0625|1089.0625|1093.75|1093.75|1115.625|1115.625|1081.25|1081.25|742400
911538000000|1998-11-20 05:00:00|1090.625|1090.625|1071.875|1071.875|1096.875|1096.875|1071.875|1071.875|229200
911797200000|1998-11-23 05:00:00|1087.5|1087.5|1089.0625|1089.0625|1096.875|1096.875|1068.75|1068.75|180400
911883600000|1998-11-24 05:00:00|1100|1100|1075|1075|1100|1100|1075|1075|321600
911970000000|1998-11-25 05:00:00|1075|1075|1137.5|1137.5|1159.375|1159.375|1075|1075|563200
912142800000|1998-11-27 05:00:00|1131.25|1131.25|1122.65625|1122.65625|1153.125|1153.125|1112.5|1112.5|89200
912402000000|1998-11-30 05:00:00|1131.25|1131.25|1134.375|1134.375|1137.5|1137.5|1103.125|1103.125|478000
912488400000|1998-12-01 05:00:00|1112.5|1112.5|1145.3125|1145.3125|1176.5625|1176.5625|1112.5|1112.5|675200
912574800000|1998-12-02 05:00:00|1150|1150|1150|1150|1153.125|1153.125|1126.5625|1126.5625|402000
912661200000|1998-12-03 05:00:00|1159.375|1159.375|1112.5|1112.5|1159.375|1159.375|1109.375|1109.375|253600
912747600000|1998-12-04 05:00:00|1121.875|1121.875|1106.25|1106.25|1143.75|1143.75|1090.625|1090.625|209600
913006800000|1998-12-07 05:00:00|1103.125|1103.125|1100|1100|1109.375|1109.375|1084.375|1084.375|218000
913093200000|1998-12-08 05:00:00|1106.25|1106.25|1129.6875|1129.6875|1134.375|1134.375|1106.25|1106.25|220400
913179600000|1998-12-09 05:00:00|1131.25|1131.25|1112.5|1112.5|1143.75|1143.75|1104.6875|1104.6875|170800
913266000000|1998-12-10 05:00:00|1115.625|1115.625|1092.1875|1092.1875|1115.625|1115.625|1084.375|1084.375|120000
913352400000|1998-12-11 05:00:00|1100|1100|1109.375|1109.375|1109.375|1109.375|1084.375|1084.375|101600
913611600000|1998-12-14 05:00:00|1100|1100|1064.0625|1064.0625|1109.375|1109.375|1062.5|1062.5|132400
913698000000|1998-12-15 05:00:00|1068.75|1068.75|1043.75|1043.75|1075|1075|995.3125|995.3125|696800
913784400000|1998-12-16 05:00:00|1050|1050|1057.8125|1057.8125|1057.8125|1057.8125|1040.625|1040.625|271600
913870800000|1998-12-17 05:00:00|1053.125|1053.125|1056.25|1056.25|1062.5|1062.5|1051.5625|1051.5625|68000
913957200000|1998-12-18 05:00:00|1060.9375|1060.9375|1100|1100|1114.0625|1114.0625|1050|1050|159200
914216400000|1998-12-21 05:00:00|1109.375|1109.375|1131.25|1131.25|1134.375|1134.375|1109.375|1109.375|138000
914302800000|1998-12-22 05:00:00|1125|1125|1137.5|1137.5|1137.5|1137.5|1118.75|1118.75|144400
914389200000|1998-12-23 05:00:00|1131.25|1131.25|1162.5|1162.5|1168.75|1168.75|1125|1125|97200
914475600000|1998-12-24 05:00:00|1171.875|1171.875|1178.125|1178.125|1193.75|1193.75|1168.75|1168.75|102800
914821200000|1998-12-28 05:00:00|1187.5|1187.5|1201.5625|1201.5625|1209.375|1209.375|1171.875|1171.875|202400
914907600000|1998-12-29 05:00:00|1203.125|1203.125|1170.3125|1170.3125|1209.375|1209.375|1162.5|1162.5|249600
914994000000|1998-12-30 05:00:00|1175|1175|1162.5|1162.5|1178.125|1178.125|1137.5|1137.5|270000
915080400000|1998-12-31 05:00:00|1162.5|1162.5|1181.25|1181.25|1193.75|1193.75|1162.5|1162.5|104000
915426000000|1999-01-04 05:00:00|1175|1175|1175|1175|1218.75|1218.75|1175|1175|224000
915512400000|1999-01-05 05:00:00|1175|1175|1192.1875|1192.1875|1218.75|1218.75|1167.1875|1167.1875|349200
915598800000|1999-01-06 05:00:00|1203.125|1203.125|1202.34375|1202.34375|1220.3125|1220.3125|1198.4375|1198.4375|394000
915685200000|1999-01-07 05:00:00|1200|1200|1189.0625|1189.0625|1212.5|1212.5|1184.375|1184.375|359600
915771600000|1999-01-08 05:00:00|1187.5|1187.5|1192.1875|1192.1875|1206.25|1206.25|1187.5|1187.5|133600
916030800000|1999-01-11 05:00:00|1203.125|1203.125|1212.5|1212.5|1218.75|1218.75|1184.375|1184.375|513200
916117200000|1999-01-12 05:00:00|1218.75|1218.75|1198.4375|1198.4375|1218.75|1218.75|1190.625|1190.625|206000
916203600000|1999-01-13 05:00:00|1175|1175|1196.875|1196.875|1210.9375|1210.9375|1156.25|1156.25|119200
916290000000|1999-01-14 05:00:00|1196.875|1196.875|1225|1225|1240.625|1240.625|1193.75|1193.75|620800
916376400000|1999-01-15 05:00:00|1218.75|1218.75|1251.5625|1251.5625|1251.5625|1251.5625|1218.75|1218.75|321600
916722000000|1999-01-19 05:00:00|1253.125|1253.125|1223.4375|1223.4375|1253.125|1253.125|1218.75|1218.75|184000
916808400000|1999-01-20 05:00:00|1225|1225|1259.375|1259.375|1259.375|1259.375|1225|1225|605200
916894800000|1999-01-21 05:00:00|1259.375|1259.375|1284.375|1284.375|1293.75|1293.75|1251.5625|1251.5625|251200
916981200000|1999-01-22 05:00:00|1262.5|1262.5|1268.75|1268.75|1278.125|1278.125|1250|1250|526000
917240400000|1999-01-25 05:00:00|1268.75|1268.75|1293.75|1293.75|1312.5|1312.5|1250|1250|451200
917326800000|1999-01-26 05:00:00|1281.25|1281.25|1275|1275|1287.5|1287.5|1253.125|1253.125|495600
917413200000|1999-01-27 05:00:00|1312.5|1312.5|1265.625|1265.625|1318.75|1318.75|1262.5|1262.5|324000
917499600000|1999-01-28 05:00:00|1262.5|1262.5|1250|1250|1268.75|1268.75|1243.75|1243.75|517600
917586000000|1999-01-29 05:00:00|1253.125|1253.125|1243.75|1243.75|1253.125|1253.125|1223.4375|1223.4375|213600
917845200000|1999-02-01 05:00:00|1237.5|1237.5|1212.5|1212.5|1240.625|1240.625|1181.25|1181.25|704400
917931600000|1999-02-02 05:00:00|1203.125|1203.125|1212.5|1212.5|1220.3125|1220.3125|1196.875|1196.875|290800
918018000000|1999-02-03 05:00:00|1206.25|1206.25|1253.125|1253.125|1257.8125|1257.8125|1196.875|1196.875|566400
918104400000|1999-02-04 05:00:00|1253.125|1253.125|1243.75|1243.75|1256.25|1256.25|1234.375|1234.375|276400
918190800000|1999-02-05 05:00:00|1225|1225|1181.25|1181.25|1246.875|1246.875|1175|1175|179600
918450000000|1999-02-08 05:00:00|1206.25|1206.25|1196.875|1196.875|1212.5|1212.5|1185.9375|1185.9375|535200
918536400000|1999-02-09 05:00:00|1200|1200|1175|1175|1200|1200|1168.75|1168.75|215200
918622800000|1999-02-10 05:00:00|1170.3125|1170.3125|1137.5|1137.5|1184.375|1184.375|1137.5|1137.5|124800
918709200000|1999-02-11 05:00:00|1139.0625|1139.0625|1148.4375|1148.4375|1162.5|1162.5|1137.5|1137.5|84000
918795600000|1999-02-12 05:00:00|1143.75|1143.75|1128.125|1128.125|1168.75|1168.75|1128.125|1128.125|96800
919141200000|1999-02-16 05:00:00|1128.125|1128.125|1106.25|1106.25|1143.75|1143.75|1075|1075|222400
919227600000|1999-02-17 05:00:00|1100|1100|1103.125|1103.125|1120.3125|1120.3125|1100|1100|197200
919314000000|1999-02-18 05:00:00|1104.6875|1104.6875|1059.375|1059.375|1104.6875|1104.6875|1050|1050|244000
919400400000|1999-02-19 05:00:00|1081.25|1081.25|1093.75|1093.75|1109.375|1109.375|1050|1050|105600
919659600000|1999-02-22 05:00:00|1110.9375|1110.9375|1131.25|1131.25|1167.1875|1167.1875|1110.9375|1110.9375|116800
919746000000|1999-02-23 05:00:00|1146.875|1146.875|1178.125|1178.125|1200|1200|1137.5|1137.5|389200
919832400000|1999-02-24 05:00:00|1178.125|1178.125|1175|1175|1198.4375|1198.4375|1156.25|1156.25|287600
919918800000|1999-02-25 05:00:00|1162.5|1162.5|1132.8125|1132.8125|1162.5|1162.5|1125|1125|152800
920005200000|1999-02-26 05:00:00|1135.9375|1135.9375|1098.4375|1098.4375|1135.9375|1135.9375|1093.75|1093.75|183600
920264400000|1999-03-01 05:00:00|1089.0625|1089.0625|1087.5|1087.5|1123.4375|1123.4375|1087.5|1087.5|158800
920350800000|1999-03-02 05:00:00|1100|1100|1095.3125|1095.3125|1115.625|1115.625|1075|1075|489200
920437200000|1999-03-03 05:00:00|1082.8125|1082.8125|1084.375|1084.375|1087.5|1087.5|1070.3125|1070.3125|152400
920523600000|1999-03-04 05:00:00|1081.25|1081.25|1109.375|1109.375|1137.5|1137.5|1081.25|1081.25|225600
920610000000|1999-03-05 05:00:00|1125|1125|1118.75|1118.75|1150|1150|1071.875|1071.875|392400
920869200000|1999-03-08 05:00:00|1096.875|1096.875|1092.1875|1092.1875|1111.71875|1111.71875|1050|1050|367600
920955600000|1999-03-09 05:00:00|1095.3125|1095.3125|1096.875|1096.875|1126.5625|1126.5625|1093.75|1093.75|541600
921042000000|1999-03-10 05:00:00|1096.875|1096.875|1100|1100|1106.25|1106.25|1092.1875|1092.1875|460400
921128400000|1999-03-11 05:00:00|1093.75|1093.75|1093.75|1093.75|1100|1100|1071.875|1071.875|328800
921214800000|1999-03-12 05:00:00|1084.375|1084.375|1065.625|1065.625|1100|1100|1062.5|1062.5|124000
921474000000|1999-03-15 05:00:00|1059.375|1059.375|1045.3125|1045.3125|1073.4375|1073.4375|1037.5|1037.5|500400
921560400000|1999-03-16 05:00:00|1043.75|1043.75|1093.75|1093.75|1093.75|1093.75|1037.5|1037.5|526400
921646800000|1999-03-17 05:00:00|1087.5|1087.5|1046.875|1046.875|1087.5|1087.5|1026.5625|1026.5625|322400
921733200000|1999-03-18 05:00:00|1050|1050|1050|1050|1065.625|1065.625|1043.75|1043.75|390000
921819600000|1999-03-19 05:00:00|1031.25|1031.25|1014.0625|1014.0625|1043.75|1043.75|1006.25|1006.25|374800
922078800000|1999-03-22 05:00:00|1014.0625|1014.0625|989.0625|989.0625|1014.0625|1014.0625|987.5|987.5|561200
922165200000|1999-03-23 05:00:00|987.5|987.5|946.875|946.875|987.5|987.5|937.5|937.5|553600
922251600000|1999-03-24 05:00:00|968.75|968.75|937.5|937.5|968.75|968.75|931.25|931.25|566400
922338000000|1999-03-25 05:00:00|943.75|943.75|953.125|953.125|960.9375|960.9375|937.5|937.5|743200
922424400000|1999-03-26 05:00:00|932.8125|932.8125|932.8125|932.8125|950|950|931.25|931.25|11416400
922683600000|1999-03-29 05:00:00|942.1875|942.1875|1009.375|1009.375|1018.75|1018.75|931.25|931.25|4462800
922770000000|1999-03-30 05:00:00|1009.375|1009.375|1096.875|1096.875|1112.5|1112.5|981.25|981.25|2682400
922856400000|1999-03-31 05:00:00|1115.625|1115.625|1118.75|1118.75|1125|1125|1062.5|1062.5|2314400
922942800000|1999-04-01 05:00:00|1131.25|1131.25|1129.6875|1129.6875|1143.75|1143.75|1106.25|1106.25|1016800
923284800000|1999-04-05 04:00:00|1146.875|1146.875|1181.25|1181.25|1196.875|1196.875|1131.25|1131.25|1089600
923371200000|1999-04-06 04:00:00|1176.5625|1176.5625|1137.5|1137.5|1178.125|1178.125|1128.125|1128.125|734000
923457600000|1999-04-07 04:00:00|1140.625|1140.625|1151.5625|1151.5625|1159.375|1159.375|1117.1875|1117.1875|564800
923544000000|1999-04-08 04:00:00|1137.5|1137.5|1146.875|1146.875|1156.25|1156.25|1137.5|1137.5|338000
923630400000|1999-04-09 04:00:00|1142.1875|1142.1875|1164.84375|1164.84375|1168.75|1168.75|1139.0625|1139.0625|265200
923889600000|1999-04-12 04:00:00|1145.3125|1145.3125|1190.625|1190.625|1196.875|1196.875|1137.5|1137.5|468000
923976000000|1999-04-13 04:00:00|1196.875|1196.875|1206.25|1206.25|1225|1225|1181.25|1181.25|467200
924062400000|1999-04-14 04:00:00|1225|1225|1170.3125|1170.3125|1225|1225|1153.125|1153.125|406000
924148800000|1999-04-15 04:00:00|1175|1175|1209.375|1209.375|1218.75|1218.75|1168.75|1168.75|1223600
924235200000|1999-04-16 04:00:00|1187.5|1187.5|1200|1200|1214.0625|1214.0625|1181.25|1181.25|438400
924494400000|1999-04-19 04:00:00|1212.5|1212.5|1192.96875|1192.96875|1212.5|1212.5|1184.375|1184.375|467200
924580800000|1999-04-20 04:00:00|1189.0625|1189.0625|1193.75|1193.75|1200|1200|1132.8125|1132.8125|268800
924667200000|1999-04-21 04:00:00|1200|1200|1175|1175|1200|1200|1137.5|1137.5|477600
924753600000|1999-04-22 04:00:00|1175|1175|1195.3125|1195.3125|1228.125|1228.125|1168.75|1168.75|216400
924840000000|1999-04-23 04:00:00|1200|1200|1171.09375|1171.09375|1200|1200|1165.625|1165.625|150400
925099200000|1999-04-26 04:00:00|1162.5|1162.5|1126.5625|1126.5625|1175|1175|1125|1125|221600
925185600000|1999-04-27 04:00:00|1150|1150|1154.6875|1154.6875|1159.375|1159.375|1125|1125|197200
925272000000|1999-04-28 04:00:00|1160.9375|1160.9375|1131.25|1131.25|1162.5|1162.5|1109.375|1109.375|495200
925358400000|1999-04-29 04:00:00|1143.75|1143.75|1129.6875|1129.6875|1143.75|1143.75|1103.125|1103.125|228000
925444800000|1999-04-30 04:00:00|1140.625|1140.625|1143.75|1143.75|1168.75|1168.75|1139.0625|1139.0625|1008400
925704000000|1999-05-03 04:00:00|1148.4375|1148.4375|1171.875|1171.875|1178.125|1178.125|1148.4375|1148.4375|529600
925790400000|1999-05-04 04:00:00|1162.5|1162.5|1132.8125|1132.8125|1175|1175|1125|1125|271200
925876800000|1999-05-05 04:00:00|1125|1125|1103.125|1103.125|1134.375|1134.375|1071.875|1071.875|205200
925963200000|1999-05-06 04:00:00|1096.875|1096.875|1068.75|1068.75|1103.125|1103.125|1065.625|1065.625|391200
926049600000|1999-05-07 04:00:00|1081.25|1081.25|1070.3125|1070.3125|1100|1100|1059.375|1059.375|394400
926308800000|1999-05-10 04:00:00|1071.875|1071.875|1067.1875|1067.1875|1078.125|1078.125|1065.625|1065.625|633200
926395200000|1999-05-11 04:00:00|1075|1075|1087.5|1087.5|1093.75|1093.75|1065.625|1065.625|521200
926481600000|1999-05-12 04:00:00|1093.75|1093.75|1121.875|1121.875|1165.625|1165.625|1087.5|1087.5|208000
926568000000|1999-05-13 04:00:00|1137.5|1137.5|1090.625|1090.625|1150|1150|1081.25|1081.25|270400
926654400000|1999-05-14 04:00:00|1075|1075|1065.625|1065.625|1100|1100|1062.5|1062.5|266400
926913600000|1999-05-17 04:00:00|1065.625|1065.625|1031.25|1031.25|1071.875|1071.875|1000|1000|1014000
927000000000|1999-05-18 04:00:00|1050|1050|1046.875|1046.875|1053.125|1053.125|1003.125|1003.125|1532400
927086400000|1999-05-19 04:00:00|1050|1050|1034.375|1034.375|1050|1050|1000|1000|729200
927172800000|1999-05-20 04:00:00|1040.625|1040.625|1087.5|1087.5|1093.75|1093.75|1040.625|1040.625|278400
927259200000|1999-05-21 04:00:00|1081.25|1081.25|1115.625|1115.625|1118.75|1118.75|1081.25|1081.25|222800
927518400000|1999-05-24 04:00:00|1112.5|1112.5|1138.28125|1138.28125|1156.25|1156.25|1093.75|1093.75|345600
927604800000|1999-05-25 04:00:00|1125|1125|1126.5625|1126.5625|1156.25|1156.25|1118.75|1118.75|220000
927691200000|1999-05-26 04:00:00|1137.5|1137.5|1153.125|1153.125|1167.1875|1167.1875|1137.5|1137.5|423200
927777600000|1999-05-27 04:00:00|1156.25|1156.25|1124.21875|1124.21875|1162.5|1162.5|1118.75|1118.75|135200
927864000000|1999-05-28 04:00:00|1125|1125|1101.5625|1101.5625|1125|1125|1075|1075|206800
928209600000|1999-06-01 04:00:00|1100|1100|1071.875|1071.875|1100|1100|1065.625|1065.625|161200
928296000000|1999-06-02 04:00:00|1100|1100|1070.3125|1070.3125|1106.25|1106.25|1067.1875|1067.1875|664400
928382400000|1999-06-03 04:00:00|1093.75|1093.75|1065.625|1065.625|1093.75|1093.75|1065.625|1065.625|58400
928468800000|1999-06-04 04:00:00|1078.125|1078.125|1076.5625|1076.5625|1078.125|1078.125|1065.625|1065.625|280000
928728000000|1999-06-07 04:00:00|1078.125|1078.125|1076.5625|1076.5625|1078.125|1078.125|1071.875|1071.875|95600
928814400000|1999-06-08 04:00:00|1075.78125|1075.78125|1090.625|1090.625|1109.375|1109.375|1065.625|1065.625|764000
928900800000|1999-06-09 04:00:00|1100|1100|1125|1125|1131.25|1131.25|1090.625|1090.625|490800
928987200000|1999-06-10 04:00:00|1118.75|1118.75|1118.75|1118.75|1131.25|1131.25|1106.25|1106.25|268800
929073600000|1999-06-11 04:00:00|1118.75|1118.75|1137.5|1137.5|1150|1150|1118.75|1118.75|417600
929332800000|1999-06-14 04:00:00|1121.875|1121.875|1128.125|1128.125|1162.5|1162.5|1121.875|1121.875|131600
929419200000|1999-06-15 04:00:00|1128.125|1128.125|1150|1150|1150|1150|1121.875|1121.875|299200
929505600000|1999-06-16 04:00:00|1145.3125|1145.3125|1132.8125|1132.8125|1145.3125|1145.3125|1121.875|1121.875|293200
929592000000|1999-06-17 04:00:00|1125|1125|1153.125|1153.125|1156.25|1156.25|1125|1125|198000
929678400000|1999-06-18 04:00:00|1159.375|1159.375|1200|1200|1206.25|1206.25|1156.25|1156.25|530000
929937600000|1999-06-21 04:00:00|1196.875|1196.875|1216.40625|1216.40625|1234.375|1234.375|1196.875|1196.875|653600
930024000000|1999-06-22 04:00:00|1228.125|1228.125|1246.09375|1246.09375|1264.0625|1264.0625|1228.125|1228.125|576000
930110400000|1999-06-23 04:00:00|1243.75|1243.75|1242.1875|1242.1875|1275|1275|1225|1225|552800
930196800000|1999-06-24 04:00:00|1234.375|1234.375|1228.125|1228.125|1237.5|1237.5|1221.875|1221.875|408400
930283200000|1999-06-25 04:00:00|1232.8125|1232.8125|1256.25|1256.25|1271.875|1271.875|1225|1225|998000
930542400000|1999-06-28 04:00:00|1262.5|1262.5|1250|1250|1287.5|1287.5|1243.75|1243.75|286400
930628800000|1999-06-29 04:00:00|1256.25|1256.25|1251.5625|1251.5625|1257.8125|1257.8125|1239.0625|1239.0625|227200
930715200000|1999-06-30 04:00:00|1237.5|1237.5|1259.375|1259.375|1259.375|1259.375|1234.375|1234.375|184000
930801600000|1999-07-01 04:00:00|1253.125|1253.125|1256.25|1256.25|1262.5|1262.5|1237.5|1237.5|231200
930888000000|1999-07-02 04:00:00|1256.25|1256.25|1248.4375|1248.4375|1256.25|1256.25|1240.625|1240.625|162400
931233600000|1999-07-06 04:00:00|1253.125|1253.125|1240.625|1240.625|1253.125|1253.125|1237.5|1237.5|92800
931320000000|1999-07-07 04:00:00|1246.875|1246.875|1234.375|1234.375|1248.4375|1248.4375|1232.8125|1232.8125|179200
931406400000|1999-07-08 04:00:00|1243.75|1243.75|1237.5|1237.5|1243.75|1243.75|1234.375|1234.375|120800
931492800000|1999-07-09 04:00:00|1234.375|1234.375|1243.75|1243.75|1250|1250|1200|1200|657200
931752000000|1999-07-12 04:00:00|1225|1225|1271.875|1271.875|1284.375|1284.375|1225|1225|187600
931838400000|1999-07-13 04:00:00|1262.5|1262.5|1262.5|1262.5|1275|1275|1243.75|1243.75|107600
931924800000|1999-07-14 04:00:00|1275|1275|1271.875|1271.875|1287.5|1287.5|1250|1250|432000
932011200000|1999-07-15 04:00:00|1292.1875|1292.1875|1290.625|1290.625|1292.1875|1292.1875|1262.5|1262.5|328800
932097600000|1999-07-16 04:00:00|1278.125|1278.125|1318.75|1318.75|1340.625|1340.625|1275|1275|282000
932356800000|1999-07-19 04:00:00|1318.75|1318.75|1336.71875|1336.71875|1356.25|1356.25|1268.75|1268.75|572000
932443200000|1999-07-20 04:00:00|1343.75|1343.75|1337.5|1337.5|1365.625|1365.625|1318.75|1318.75|352000
932529600000|1999-07-21 04:00:00|1332.8125|1332.8125|1284.375|1284.375|1340.625|1340.625|1276.5625|1276.5625|320000
932616000000|1999-07-22 04:00:00|1284.375|1284.375|1253.125|1253.125|1285.9375|1285.9375|1234.375|1234.375|185200
932702400000|1999-07-23 04:00:00|1256.25|1256.25|1256.25|1256.25|1281.25|1281.25|1240.625|1240.625|138000
932961600000|1999-07-26 04:00:00|1248.4375|1248.4375|1206.25|1206.25|1256.25|1256.25|1175|1175|470800
933048000000|1999-07-27 04:00:00|1218.75|1218.75|1193.75|1193.75|1218.75|1218.75|1168.75|1168.75|300000
933134400000|1999-07-28 04:00:00|1218.75|1218.75|1117.1875|1117.1875|1218.75|1218.75|1112.5|1112.5|1406400
933220800000|1999-07-29 04:00:00|1096.875|1096.875|1100|1100|1114.0625|1114.0625|1050|1050|1190800
933307200000|1999-07-30 04:00:00|1106.25|1106.25|1065.625|1065.625|1106.25|1106.25|1062.5|1062.5|1134000
933566400000|1999-08-02 04:00:00|1065.625|1065.625|1025.78125|1025.78125|1065.625|1065.625|1009.375|1009.375|1588800
933652800000|1999-08-03 04:00:00|1028.125|1028.125|1014.0625|1014.0625|1071.875|1071.875|1000|1000|2575600
933739200000|1999-08-04 04:00:00|1025|1025|1029.6875|1029.6875|1032.8125|1032.8125|1012.5|1012.5|836800
933825600000|1999-08-05 04:00:00|1025|1025|1065.625|1065.625|1078.125|1078.125|1021.875|1021.875|890000
933912000000|1999-08-06 04:00:00|1075|1075|1073.4375|1073.4375|1106.25|1106.25|1065.625|1065.625|1463600
934171200000|1999-08-09 04:00:00|1098.4375|1098.4375|1025|1025|1100|1100|1025|1025|798400
934257600000|1999-08-10 04:00:00|1028.125|1028.125|1031.25|1031.25|1043.75|1043.75|1028.125|1028.125|403600
934344000000|1999-08-11 04:00:00|1056.25|1056.25|1003.125|1003.125|1062.5|1062.5|1003.125|1003.125|634400
934430400000|1999-08-12 04:00:00|1037.5|1037.5|1012.5|1012.5|1037.5|1037.5|1003.125|1003.125|247600
934516800000|1999-08-13 04:00:00|1015.625|1015.625|1040.625|1040.625|1043.75|1043.75|1013.28125|1013.28125|427600
934776000000|1999-08-16 04:00:00|1043.75|1043.75|1012.5|1012.5|1043.75|1043.75|996.875|996.875|351200
934862400000|1999-08-17 04:00:00|1015.625|1015.625|978.125|978.125|1018.75|1018.75|962.5|962.5|1186800
934948800000|1999-08-18 04:00:00|981.25|981.25|935.9375|935.9375|981.25|981.25|893.75|893.75|2291200
935035200000|1999-08-19 04:00:00|915.625|915.625|975|975|987.5|987.5|911.71875|911.71875|985200
935121600000|1999-08-20 04:00:00|981.25|981.25|975|975|987.5|987.5|946.875|946.875|1108400
935380800000|1999-08-23 04:00:00|987.5|987.5|973.4375|973.4375|993.75|993.75|962.5|962.5|1247600
935467200000|1999-08-24 04:00:00|975|975|989.84375|989.84375|993.75|993.75|965.625|965.625|824000
935553600000|1999-08-25 04:00:00|943.75|943.75|921.875|921.875|956.25|956.25|918.75|918.75|3233200
935640000000|1999-08-26 04:00:00|935.9375|935.9375|951.5625|951.5625|953.125|953.125|925|925|1011600
935726400000|1999-08-27 04:00:00|946.875|946.875|953.125|953.125|956.25|956.25|940.625|940.625|591600
935985600000|1999-08-30 04:00:00|948.4375|948.4375|968.75|968.75|976.5625|976.5625|946.875|946.875|650800
936072000000|1999-08-31 04:00:00|968.75|968.75|956.25|956.25|968.75|968.75|937.5|937.5|499200
936158400000|1999-09-01 04:00:00|950|950|987.5|987.5|1009.375|1009.375|950|950|425200
936244800000|1999-09-02 04:00:00|975|975|993.75|993.75|1014.0625|1014.0625|968.75|968.75|352800
936331200000|1999-09-03 04:00:00|996.875|996.875|1021.875|1021.875|1037.5|1037.5|993.75|993.75|130800
936676800000|1999-09-07 04:00:00|1018.75|1018.75|1025|1025|1025|1025|1001.5625|1001.5625|104400
936763200000|1999-09-08 04:00:00|1004.6875|1004.6875|1007.03125|1007.03125|1025|1025|995.3125|995.3125|348000
936849600000|1999-09-09 04:00:00|998.4375|998.4375|1004.6875|1004.6875|1015.625|1015.625|996.875|996.875|406800
936936000000|1999-09-10 04:00:00|1014.0625|1014.0625|1015.625|1015.625|1037.5|1037.5|1000|1000|475600
937195200000|1999-09-13 04:00:00|996.875|996.875|1028.125|1028.125|1040.625|1040.625|996.875|996.875|232800
937281600000|1999-09-14 04:00:00|1025|1025|1028.90625|1028.90625|1034.375|1034.375|1003.125|1003.125|278400
937368000000|1999-09-15 04:00:00|1028.125|1028.125|1065.625|1065.625|1095.3125|1095.3125|1028.125|1028.125|866000
937454400000|1999-09-16 04:00:00|1051.5625|1051.5625|1056.25|1056.25|1062.5|1062.5|1034.375|1034.375|602400
937540800000|1999-09-17 04:00:00|1078.90625|1078.90625|1062.5|1062.5|1081.25|1081.25|1034.375|1034.375|202400
937800000000|1999-09-20 04:00:00|1059.375|1059.375|1067.96875|1067.96875|1081.25|1081.25|1059.375|1059.375|265600
937886400000|1999-09-21 04:00:00|1075|1075|1037.5|1037.5|1075|1075|1034.375|1034.375|1409600
937972800000|1999-09-22 04:00:00|1034.375|1034.375|1046.875|1046.875|1050|1050|1034.375|1034.375|1093200
938059200000|1999-09-23 04:00:00|1053.125|1053.125|1050|1050|1087.5|1087.5|1040.625|1040.625|456800
938145600000|1999-09-24 04:00:00|1045.3125|1045.3125|1075.78125|1075.78125|1075.78125|1075.78125|1040.625|1040.625|498800
938404800000|1999-09-27 04:00:00|1081.25|1081.25|1117.1875|1117.1875|1125|1125|1075|1075|1661200
938491200000|1999-09-28 04:00:00|1109.375|1109.375|1120.3125|1120.3125|1134.375|1134.375|1093.75|1093.75|980000
938577600000|1999-09-29 04:00:00|1123.4375|1123.4375|1123.4375|1123.4375|1125|1125|1118.75|1118.75|2103600
938664000000|1999-09-30 04:00:00|1125|1125|1191.40625|1191.40625|1196.875|1196.875|1120.3125|1120.3125|1584800
938750400000|1999-10-01 04:00:00|1170.3125|1170.3125|1169.53125|1169.53125|1175|1175|1143.75|1143.75|1075200
939009600000|1999-10-04 04:00:00|1162.5|1162.5|1190.625|1190.625|1203.125|1203.125|1162.5|1162.5|577200
939096000000|1999-10-05 04:00:00|1195.3125|1195.3125|1153.125|1153.125|1204.6875|1204.6875|1118.75|1118.75|1873200
939182400000|1999-10-06 04:00:00|1158.59375|1158.59375|1175|1175|1181.25|1181.25|1158.59375|1158.59375|316000
939268800000|1999-10-07 04:00:00|1189.0625|1189.0625|1176.5625|1176.5625|1189.0625|1189.0625|1175.78125|1175.78125|365200
939355200000|1999-10-08 04:00:00|1175.78125|1175.78125|1182.8125|1182.8125|1189.0625|1189.0625|1175|1175|336400
939614400000|1999-10-11 04:00:00|1182.8125|1182.8125|1185.15625|1185.15625|1190.625|1190.625|1178.125|1178.125|783600
939700800000|1999-10-12 04:00:00|1184.375|1184.375|1150|1150|1189.0625|1189.0625|1137.5|1137.5|263600
939787200000|1999-10-13 04:00:00|1126.5625|1126.5625|1128.125|1128.125|1143.75|1143.75|1096.875|1096.875|408000
939873600000|1999-10-14 04:00:00|1125|1125|1096.875|1096.875|1128.125|1128.125|1079.6875|1079.6875|1470400
939960000000|1999-10-15 04:00:00|1025|1025|1045.3125|1045.3125|1062.5|1062.5|1018.75|1018.75|1690400
940219200000|1999-10-18 04:00:00|1056.25|1056.25|1025|1025|1056.25|1056.25|1025|1025|465600
940305600000|1999-10-19 04:00:00|1028.125|1028.125|1068.75|1068.75|1087.5|1087.5|1026.5625|1026.5625|336000
940392000000|1999-10-20 04:00:00|1059.375|1059.375|1065.625|1065.625|1081.25|1081.25|1045.3125|1045.3125|222800
940478400000|1999-10-21 04:00:00|1056.25|1056.25|1050|1050|1071.875|1071.875|1046.875|1046.875|305200
940564800000|1999-10-22 04:00:00|1070.3125|1070.3125|1068.75|1068.75|1075|1075|1053.125|1053.125|988800
940824000000|1999-10-25 04:00:00|1065.625|1065.625|1040.625|1040.625|1075|1075|1020.3125|1020.3125|135200
940910400000|1999-10-26 04:00:00|1039.0625|1039.0625|1012.5|1012.5|1057.8125|1057.8125|1009.375|1009.375|418000
940996800000|1999-10-27 04:00:00|1014.0625|1014.0625|987.5|987.5|1031.25|1031.25|981.25|981.25|380000
941083200000|1999-10-28 04:00:00|1006.25|1006.25|1046.875|1046.875|1081.25|1081.25|993.75|993.75|1162000
941169600000|1999-10-29 04:00:00|1048.4375|1048.4375|1090.625|1090.625|1106.25|1106.25|1042.1875|1042.1875|538400
941432400000|1999-11-01 05:00:00|1090.625|1090.625|1078.125|1078.125|1090.625|1090.625|1068.75|1068.75|366800
941518800000|1999-11-02 05:00:00|1071.875|1071.875|1078.125|1078.125|1081.25|1081.25|1071.875|1071.875|383600
941605200000|1999-11-03 05:00:00|1075|1075|1109.375|1109.375|1118.75|1118.75|1073.4375|1073.4375|456800
941691600000|1999-11-04 05:00:00|1100|1100|1115.625|1115.625|1118.75|1118.75|1100|1100|494000
941778000000|1999-11-05 05:00:00|1125|1125|1123.4375|1123.4375|1126.5625|1126.5625|1114.0625|1114.0625|178400
942037200000|1999-11-08 05:00:00|1106.25|1106.25|1125.78125|1125.78125|1131.25|1131.25|1106.25|1106.25|670800
942123600000|1999-11-09 05:00:00|1154.6875|1154.6875|1132.8125|1132.8125|1167.1875|1167.1875|1123.4375|1123.4375|427200
942210000000|1999-11-10 05:00:00|1137.5|1137.5|1129.297|1129.297|1150|1150|1125|1125|324800
942296400000|1999-11-11 05:00:00|1131.25|1131.25|1106.25|1106.25|1134.375|1134.375|1100|1100|379200
942382800000|1999-11-12 05:00:00|1112.5|1112.5|1090.625|1090.625|1118.75|1118.75|1087.5|1087.5|237200
942642000000|1999-11-15 05:00:00|1092.1875|1092.1875|1100|1100|1112.5|1112.5|1092.1875|1092.1875|1015600
942728400000|1999-11-16 05:00:00|1112.5|1112.5|1112.5|1112.5|1112.5|1112.5|1100|1100|341200
942814800000|1999-11-17 05:00:00|1117.1875|1117.1875|1117.1875|1117.1875|1131.25|1131.25|1106.25|1106.25|141200
942901200000|1999-11-18 05:00:00|1126.5625|1126.5625|1131.25|1131.25|1131.25|1131.25|1118.75|1118.75|270000
942987600000|1999-11-19 05:00:00|1131.25|1131.25|1140.625|1140.625|1150|1150|1129.6875|1129.6875|571200
943246800000|1999-11-22 05:00:00|1142.1875|1142.1875|1173.4375|1173.4375|1175|1175|1140.625|1140.625|542400
943333200000|1999-11-23 05:00:00|1178.125|1178.125|1196.875|1196.875|1218.75|1218.75|1175|1175|970000
943419600000|1999-11-24 05:00:00|1212.5|1212.5|1195.3125|1195.3125|1212.5|1212.5|1187.5|1187.5|396400
943592400000|1999-11-26 05:00:00|1200|1200|1198.4375|1198.4375|1201.5625|1201.5625|1190.625|1190.625|256800
943851600000|1999-11-29 05:00:00|1201.5625|1201.5625|1171.875|1171.875|1206.25|1206.25|1168.75|1168.75|340000
943938000000|1999-11-30 05:00:00|2337.5|2337.5|2300|2300|2371.875|2371.875|2300|2300|147200
944024400000|1999-12-01 05:00:00|1162.5|1162.5|1196.875|1196.875|1200|1200|1146.875|1146.875|360800
944110800000|1999-12-02 05:00:00|1200|1200|1156.25|1156.25|1200|1200|1100|1100|508600
944197200000|1999-12-03 05:00:00|1156.25|1156.25|1153.125|1153.125|1156.25|1156.25|1125|1125|235600
944456400000|1999-12-06 05:00:00|1156.25|1156.25|1131.25|1131.25|1159.375|1159.375|1131.25|1131.25|184800
944542800000|1999-12-07 05:00:00|1126.5625|1126.5625|1081.25|1081.25|1128.125|1128.125|1075|1075|259400
944629200000|1999-12-08 05:00:00|1100|1100|1031.25|1031.25|1100|1100|1031.25|1031.25|404800
944715600000|1999-12-09 05:00:00|1062.5|1062.5|1087.5|1087.5|1087.5|1087.5|1000|1000|465200
944802000000|1999-12-10 05:00:00|1075|1075|978.125|978.125|1075|1075|975|975|670800
945061200000|1999-12-13 05:00:00|1050|1050|1096.875|1096.875|1106.25|1106.25|1048.4375|1048.4375|560600
945147600000|1999-12-14 05:00:00|1112.5|1112.5|1056.25|1056.25|1112.5|1112.5|1050|1050|321800
945234000000|1999-12-15 05:00:00|1062.5|1062.5|1125|1125|1125|1125|1050|1050|686000
945320400000|1999-12-16 05:00:00|1134.375|1134.375|1028.125|1028.125|1134.375|1134.375|1000|1000|439000
945406800000|1999-12-17 05:00:00|1012.5|1012.5|1003.125|1003.125|1050|1050|978.125|978.125|1002800
945666000000|1999-12-20 05:00:00|981.25|981.25|1003.125|1003.125|1021.875|1021.875|971.875|971.875|793800
945752400000|1999-12-21 05:00:00|981.25|981.25|1003.125|1003.125|1006.25|1006.25|981.25|981.25|145600
945838800000|1999-12-22 05:00:00|1000|1000|1056.25|1056.25|1062.5|1062.5|996.875|996.875|566000
945925200000|1999-12-23 05:00:00|1050|1050|1056.25|1056.25|1056.25|1056.25|1000|1000|267000
946270800000|1999-12-27 05:00:00|1068.75|1068.75|1092.1875|1092.1875|1093.75|1093.75|1000|1000|224800
946357200000|1999-12-28 05:00:00|1090.625|1090.625|1098.4375|1098.4375|1100|1100|1065.625|1065.625|195600
946443600000|1999-12-29 05:00:00|1098.4375|1098.4375|1100|1100|1112.5|1112.5|1040.625|1040.625|216400
946530000000|1999-12-30 05:00:00|1103.125|1103.125|1040.625|1040.625|1112.5|1112.5|1040.625|1040.625|95800
946616400000|1999-12-31 05:00:00|1037.5|1037.5|1075|1075|1100|1100|1034.375|1034.375|114000
946875600000|2000-01-03 05:00:00|1106.25|1106.25|1075|1075|1106.25|1106.25|1003.125|1003.125|248000
946962000000|2000-01-04 05:00:00|1050|1050|996.875|996.875|1050|1050|978.125|978.125|295000
947048400000|2000-01-05 05:00:00|1000|1000|1003.125|1003.125|1031.25|1031.25|987.5|987.5|778200
947134800000|2000-01-06 05:00:00|1012.5|1012.5|946.875|946.875|1012.5|1012.5|940.625|940.625|819200
947221200000|2000-01-07 05:00:00|962.5|962.5|831.25|831.25|975|975|809.375|809.375|2182600
947480400000|2000-01-10 05:00:00|850|850|840.625|840.625|856.25|856.25|821.875|821.875|3290600
947566800000|2000-01-11 05:00:00|850|850|828.125|828.125|853.125|853.125|821.875|821.875|1875000
947653200000|2000-01-12 05:00:00|828.125|828.125|812.5|812.5|831.25|831.25|787.5|787.5|953600
947739600000|2000-01-13 05:00:00|826.5625|826.5625|818.75|818.75|831.25|831.25|809.375|809.375|890600
947826000000|2000-01-14 05:00:00|831.25|831.25|714.0625|714.0625|831.25|831.25|712.5|712.5|2553400
948171600000|2000-01-18 05:00:00|750|750|706.25|706.25|750|750|678.125|678.125|4223400
948258000000|2000-01-19 05:00:00|725|725|665.625|665.625|740.625|740.625|657.0315|657.0315|1381800
948344400000|2000-01-20 05:00:00|687.5|687.5|665.625|665.625|693.75|693.75|659.375|659.375|1205000
948430800000|2000-01-21 05:00:00|696.875|696.875|678.125|678.125|703.125|703.125|665.625|665.625|1189600
948690000000|2000-01-24 05:00:00|692.1875|692.1875|675|675|718.75|718.75|675|675|930600
948776400000|2000-01-25 05:00:00|700|700|687.5|687.5|703.125|703.125|662.5|662.5|956800
948862800000|2000-01-26 05:00:00|690.625|690.625|631.25|631.25|693.75|693.75|618.75|618.75|1509800
948949200000|2000-01-27 05:00:00|662.5|662.5|665.625|665.625|675|675|637.5|637.5|1312800
949035600000|2000-01-28 05:00:00|668.75|668.75|650|650|668.75|668.75|650|650|1743200
949294800000|2000-01-31 05:00:00|659.375|659.375|656.25|656.25|671.875|671.875|650|650|1718000
949381200000|2000-02-01 05:00:00|653.125|653.125|668.75|668.75|687.5|687.5|650|650|998800
949467600000|2000-02-02 05:00:00|675|675|637.5|637.5|678.125|678.125|631.25|631.25|1186600
949554000000|2000-02-03 05:00:00|650|650|678.125|678.125|687.5|687.5|631.25|631.25|2125600
949640400000|2000-02-04 05:00:00|678.125|678.125|662.5|662.5|684.375|684.375|656.25|656.25|1116800
949899600000|2000-02-07 05:00:00|665.625|665.625|650|650|675|675|643.75|643.75|1265200
949986000000|2000-02-08 05:00:00|653.125|653.125|662.5|662.5|662.5|662.5|625|625|1575800
950072400000|2000-02-09 05:00:00|656.25|656.25|603.125|603.125|656.25|656.25|603.125|603.125|1259200
950158800000|2000-02-10 05:00:00|606.25|606.25|653.125|653.125|656.25|656.25|600|600|1007200
950245200000|2000-02-11 05:00:00|653.125|653.125|609.375|609.375|659.375|659.375|593.75|593.75|1045600
950504400000|2000-02-14 05:00:00|609.375|609.375|634.375|634.375|637.5|637.5|606.25|606.25|795200
950590800000|2000-02-15 05:00:00|637.5|637.5|609.375|609.375|637.5|637.5|606.25|606.25|496600
950677200000|2000-02-16 05:00:00|612.5|612.5|575|575|615.625|615.625|562.5|562.5|671400
950763600000|2000-02-17 05:00:00|584.375|584.375|537.5|537.5|587.5|587.5|525|525|1684200
950850000000|2000-02-18 05:00:00|546.875|546.875|537.5|537.5|581.25|581.25|537.5|537.5|1237000
951195600000|2000-02-22 05:00:00|546.875|546.875|562.5|562.5|593.75|593.75|537.5|537.5|1693800
951282000000|2000-02-23 05:00:00|562.5|562.5|576.5625|576.5625|587.5|587.5|550|550|543000
951368400000|2000-02-24 05:00:00|581.25|581.25|653.125|653.125|681.25|681.25|578.125|578.125|699400
951454800000|2000-02-25 05:00:00|651.5625|651.5625|643.75|643.75|653.125|653.125|631.25|631.25|702000
951714000000|2000-02-28 05:00:00|650|650|654.6875|654.6875|665.625|665.625|634.375|634.375|601200
951800400000|2000-02-29 05:00:00|671.875|671.875|700|700|725|725|659.375|659.375|495200
951886800000|2000-03-01 05:00:00|696.875|696.875|603.125|603.125|696.875|696.875|600|600|1274600
951973200000|2000-03-02 05:00:00|603.125|603.125|553.125|553.125|603.125|603.125|553.125|553.125|975800
952059600000|2000-03-03 05:00:00|584.375|584.375|606.25|606.25|606.25|606.25|556.25|556.25|703800
952318800000|2000-03-06 05:00:00|603.125|603.125|546.875|546.875|615.625|615.625|546.875|546.875|662000
952405200000|2000-03-07 05:00:00|568.75|568.75|481.25|481.25|568.75|568.75|475|475|2053200
952491600000|2000-03-08 05:00:00|500|500|462.5|462.5|500|500|412.5|412.5|4427400
952578000000|2000-03-09 05:00:00|487.5|487.5|546.875|546.875|550|550|478.125|478.125|1316800
952664400000|2000-03-10 05:00:00|546.875|546.875|500|500|568.75|568.75|500|500|910600
952923600000|2000-03-13 05:00:00|512.5|512.5|528.125|528.125|543.75|543.75|500|500|491800
953010000000|2000-03-14 05:00:00|540.625|540.625|565.625|565.625|612.5|612.5|537.5|537.5|759800
953096400000|2000-03-15 05:00:00|568.75|568.75|618.75|618.75|625|625|565.625|565.625|981200
953182800000|2000-03-16 05:00:00|637.5|637.5|743.75|743.75|756.25|756.25|631.25|631.25|1981200
953269200000|2000-03-17 05:00:00|696.875|696.875|718.75|718.75|725|725|693.75|693.75|635600
953528400000|2000-03-20 05:00:00|731.25|731.25|728.125|728.125|746.875|746.875|712.5|712.5|1264400
953614800000|2000-03-21 05:00:00|742.1875|742.1875|753.125|753.125|762.5|762.5|734.375|734.375|707200
953701200000|2000-03-22 05:00:00|756.25|756.25|743.75|743.75|756.25|756.25|731.25|731.25|826600
953787600000|2000-03-23 05:00:00|728.125|728.125|737.5|737.5|750|750|725|725|349800
953874000000|2000-03-24 05:00:00|746.875|746.875|812.5|812.5|843.75|843.75|737.5|737.5|1148000
954133200000|2000-03-27 05:00:00|817.1875|817.1875|818.75|818.75|831.25|831.25|787.5|787.5|563200
954219600000|2000-03-28 05:00:00|818.75|818.75|768.75|768.75|821.875|821.875|743.75|743.75|534400
954306000000|2000-03-29 05:00:00|762.5|762.5|721.875|721.875|812.5|812.5|712.5|712.5|758400
954392400000|2000-03-30 05:00:00|721.875|721.875|750|750|768.75|768.75|709.375|709.375|233600
954478800000|2000-03-31 05:00:00|762.5|762.5|709.375|709.375|775|775|700|700|378200
954734400000|2000-04-03 04:00:00|731.25|731.25|737.5|737.5|750|750|706.25|706.25|567400
954820800000|2000-04-04 04:00:00|746.875|746.875|737.5|737.5|750|750|675|675|396800
954907200000|2000-04-05 04:00:00|731.25|731.25|740.625|740.625|762.5|762.5|725|725|205400
954993600000|2000-04-06 04:00:00|725|725|721.875|721.875|746.875|746.875|712.5|712.5|195000
955080000000|2000-04-07 04:00:00|721.875|721.875|696.875|696.875|721.875|721.875|681.25|681.25|472600
955339200000|2000-04-10 04:00:00|696.875|696.875|684.375|684.375|734.375|734.375|678.125|678.125|515200
955425600000|2000-04-11 04:00:00|696.875|696.875|653.125|653.125|696.875|696.875|631.25|631.25|457800
955512000000|2000-04-12 04:00:00|668.75|668.75|643.75|643.75|675|675|628.125|628.125|470200
955598400000|2000-04-13 04:00:00|662.5|662.5|671.875|671.875|693.75|693.75|659.375|659.375|313800
955684800000|2000-04-14 04:00:00|675|675|646.875|646.875|687.5|687.5|628.125|628.125|436400
955944000000|2000-04-17 04:00:00|650|650|650|650|665.625|665.625|612.5|612.5|364200
956030400000|2000-04-18 04:00:00|642.1875|642.1875|653.125|653.125|675|675|637.5|637.5|205000
956116800000|2000-04-19 04:00:00|637.5|637.5|609.375|609.375|665.625|665.625|600|600|1051400
956203200000|2000-04-20 04:00:00|637.5|637.5|637.5|637.5|656.25|656.25|634.375|634.375|230000
956548800000|2000-04-24 04:00:00|634.375|634.375|621.875|621.875|640.625|640.625|618.75|618.75|262400
956635200000|2000-04-25 04:00:00|625|625|665.625|665.625|665.625|665.625|606.25|606.25|953000
956721600000|2000-04-26 04:00:00|662.5|662.5|715.625|715.625|734.375|734.375|656.25|656.25|2802600
956808000000|2000-04-27 04:00:00|675|675|681.25|681.25|703.125|703.125|656.25|656.25|390600
956894400000|2000-04-28 04:00:00|684.375|684.375|675|675|712.5|712.5|675|675|379600
957153600000|2000-05-01 04:00:00|687.5|687.5|696.875|696.875|712.5|712.5|681.25|681.25|270200
957240000000|2000-05-02 04:00:00|696.875|696.875|671.875|671.875|700|700|668.75|668.75|277600
957326400000|2000-05-03 04:00:00|668.75|668.75|650|650|675|675|612.5|612.5|380800
957412800000|2000-05-04 04:00:00|653.125|653.125|650|650|668.75|668.75|643.75|643.75|330200
957499200000|2000-05-05 04:00:00|650|650|693.75|693.75|693.75|693.75|646.875|646.875|279600
957758400000|2000-05-08 04:00:00|681.25|681.25|687.5|687.5|725|725|678.125|678.125|291000
957844800000|2000-05-09 04:00:00|693.75|693.75|687.5|687.5|693.75|693.75|671.875|671.875|136600
957931200000|2000-05-10 04:00:00|684.375|684.375|693.75|693.75|706.25|706.25|671.875|671.875|362600
958017600000|2000-05-11 04:00:00|693.75|693.75|709.375|709.375|725|725|690.625|690.625|350400
958104000000|2000-05-12 04:00:00|709.375|709.375|687.5|687.5|725|725|681.25|681.25|173200
958363200000|2000-05-15 04:00:00|690.625|690.625|759.375|759.375|762.5|762.5|690.625|690.625|429000
958449600000|2000-05-16 04:00:00|750|750|762.5|762.5|771.875|771.875|750|750|615600
958536000000|2000-05-17 04:00:00|750|750|737.5|737.5|753.125|753.125|731.25|731.25|910200
958622400000|2000-05-18 04:00:00|740.625|740.625|750|750|756.25|756.25|731.25|731.25|1283400
958708800000|2000-05-19 04:00:00|753.125|753.125|737.5|737.5|756.25|756.25|734.375|734.375|1742800
958968000000|2000-05-22 04:00:00|750|750|731.25|731.25|750|750|700|700|356200
959054400000|2000-05-23 04:00:00|731.25|731.25|731.25|731.25|756.25|756.25|721.875|721.875|314600
959140800000|2000-05-24 04:00:00|750|750|740.625|740.625|750|750|718.75|718.75|466200
959227200000|2000-05-25 04:00:00|750|750|728.125|728.125|750|750|725|725|487400
959313600000|2000-05-26 04:00:00|725|725|693.75|693.75|734.375|734.375|675|675|567400
959659200000|2000-05-30 04:00:00|690.625|690.625|690.625|690.625|703.125|703.125|668.75|668.75|698000
959745600000|2000-05-31 04:00:00|693.75|693.75|681.25|681.25|693.75|693.75|659.375|659.375|610400
959832000000|2000-06-01 04:00:00|668.75|668.75|681.25|681.25|696.875|696.875|668.75|668.75|223000
959918400000|2000-06-02 04:00:00|695.3125|695.3125|696.875|696.875|718.75|718.75|687.5|687.5|526400
960177600000|2000-06-05 04:00:00|696.875|696.875|700|700|703.125|703.125|693.75|693.75|256000
960264000000|2000-06-06 04:00:00|700|700|671.875|671.875|709.375|709.375|669.5315|669.5315|392000
960350400000|2000-06-07 04:00:00|675|675|681.25|681.25|703.125|703.125|650|650|424800
960436800000|2000-06-08 04:00:00|678.125|678.125|703.125|703.125|725|725|678.125|678.125|447800
960523200000|2000-06-09 04:00:00|703.125|703.125|681.25|681.25|703.125|703.125|668.75|668.75|397200
960782400000|2000-06-12 04:00:00|690.625|690.625|696.875|696.875|700|700|671.875|671.875|224600
960868800000|2000-06-13 04:00:00|660.9375|660.9375|703.125|703.125|706.25|706.25|660.9375|660.9375|388200
960955200000|2000-06-14 04:00:00|706.25|706.25|675|675|706.25|706.25|675|675|452400
961041600000|2000-06-15 04:00:00|678.125|678.125|703.125|703.125|709.375|709.375|671.875|671.875|531800
961128000000|2000-06-16 04:00:00|703.125|703.125|696.875|696.875|703.125|703.125|681.25|681.25|1325600
961387200000|2000-06-19 04:00:00|693.75|693.75|695.3125|695.3125|700|700|687.5|687.5|231400
961473600000|2000-06-20 04:00:00|687.5|687.5|678.125|678.125|696.875|696.875|671.875|671.875|763600
961560000000|2000-06-21 04:00:00|678.125|678.125|696.875|696.875|703.125|703.125|678.125|678.125|104000
961646400000|2000-06-22 04:00:00|696.875|696.875|684.375|684.375|700|700|675|675|573000
961732800000|2000-06-23 04:00:00|681.25|681.25|618.75|618.75|684.375|684.375|606.25|606.25|1624000
961992000000|2000-06-26 04:00:00|615.625|615.625|621.875|621.875|637.5|637.5|600|600|892800
962078400000|2000-06-27 04:00:00|625|625|634.375|634.375|643.75|643.75|587.5|587.5|521800
962164800000|2000-06-28 04:00:00|637.5|637.5|700|700|700|700|634.375|634.375|490600
962251200000|2000-06-29 04:00:00|675|675|687.5|687.5|693.75|693.75|631.25|631.25|275000
962337600000|2000-06-30 04:00:00|696.875|696.875|693.75|693.75|696.875|696.875|656.25|656.25|498800
962596800000|2000-07-03 04:00:00|684.375|684.375|671.875|671.875|690.625|690.625|662.5|662.5|135000
962769600000|2000-07-05 04:00:00|671.875|671.875|668.75|668.75|687.5|687.5|668.75|668.75|494600
962856000000|2000-07-06 04:00:00|684.375|684.375|721.875|721.875|725|725|656.25|656.25|332000
962942400000|2000-07-07 04:00:00|703.125|703.125|721.875|721.875|721.875|721.875|684.375|684.375|174200
963201600000|2000-07-10 04:00:00|721.875|721.875|718.75|718.75|725|725|709.375|709.375|203000
963288000000|2000-07-11 04:00:00|712.5|712.5|740.625|740.625|743.75|743.75|693.75|693.75|404400
963374400000|2000-07-12 04:00:00|740.625|740.625|725|725|750|750|721.875|721.875|425400
963460800000|2000-07-13 04:00:00|721.875|721.875|725|725|740.625|740.625|718.75|718.75|193400
963547200000|2000-07-14 04:00:00|725|725|718.75|718.75|743.75|743.75|718.75|718.75|92800
963806400000|2000-07-17 04:00:00|725|725|728.125|728.125|737.5|737.5|721.875|721.875|165800
963892800000|2000-07-18 04:00:00|718.75|718.75|718.75|718.75|740.625|740.625|715.625|715.625|214800
963979200000|2000-07-19 04:00:00|721.875|721.875|712.5|712.5|725|725|690.625|690.625|134000
964065600000|2000-07-20 04:00:00|687.5|687.5|715.625|715.625|715.625|715.625|687.5|687.5|112000
964152000000|2000-07-21 04:00:00|693.75|693.75|675|675|715.625|715.625|675|675|212600
964411200000|2000-07-24 04:00:00|700|700|681.25|681.25|706.25|706.25|675|675|130800
964497600000|2000-07-25 04:00:00|684.375|684.375|696.875|696.875|703.125|703.125|684.375|684.375|156800
964584000000|2000-07-26 04:00:00|687.5|687.5|725|725|725|725|681.25|681.25|203800
964670400000|2000-07-27 04:00:00|712.5|712.5|715.625|715.625|743.75|743.75|693.75|693.75|438400
964756800000|2000-07-28 04:00:00|687.5|687.5|687.5|687.5|721.875|721.875|675|675|239000
965016000000|2000-07-31 04:00:00|690.625|690.625|721.875|721.875|725|725|675|675|310400
965102400000|2000-08-01 04:00:00|725|725|728.125|728.125|731.25|731.25|725|725|467600
965188800000|2000-08-02 04:00:00|725|725|734.375|734.375|746.875|746.875|725|725|467200
965275200000|2000-08-03 04:00:00|740.625|740.625|771.875|771.875|790.625|790.625|725|725|788600
965361600000|2000-08-04 04:00:00|771.875|771.875|803.125|803.125|806.25|806.25|771.875|771.875|474000
965620800000|2000-08-07 04:00:00|796.875|796.875|803.125|803.125|803.125|803.125|771.875|771.875|331600
965707200000|2000-08-08 04:00:00|803.125|803.125|790.625|790.625|803.125|803.125|790.625|790.625|325800
965793600000|2000-08-09 04:00:00|793.75|793.75|781.25|781.25|796.875|796.875|765.625|765.625|374400
965880000000|2000-08-10 04:00:00|771.875|771.875|765.625|765.625|778.125|778.125|765.625|765.625|223200
965966400000|2000-08-11 04:00:00|765.625|765.625|793.75|793.75|793.75|793.75|756.25|756.25|284800
966225600000|2000-08-14 04:00:00|775|775|803.125|803.125|806.25|806.25|775|775|186600
966312000000|2000-08-15 04:00:00|800|800|787.5|787.5|803.125|803.125|778.125|778.125|108000
966398400000|2000-08-16 04:00:00|787.5|787.5|793.75|793.75|800|800|784.375|784.375|139200
966484800000|2000-08-17 04:00:00|787.5|787.5|790.625|790.625|793.75|793.75|784.375|784.375|90400
966571200000|2000-08-18 04:00:00|787.5|787.5|775|775|800|800|768.75|768.75|222800
966830400000|2000-08-21 04:00:00|778.125|778.125|768.75|768.75|790.625|790.625|762.5|762.5|308800
966916800000|2000-08-22 04:00:00|762.5|762.5|737.5|737.5|771.875|771.875|737.5|737.5|224600
967003200000|2000-08-23 04:00:00|765.625|765.625|787.5|787.5|790.625|790.625|743.75|743.75|177800
967089600000|2000-08-24 04:00:00|787.5|787.5|781.25|781.25|790.625|790.625|762.5|762.5|449600
967176000000|2000-08-25 04:00:00|793.75|793.75|775|775|793.75|793.75|768.75|768.75|78800
967435200000|2000-08-28 04:00:00|775|775|771.875|771.875|781.25|781.25|762.5|762.5|87400
967521600000|2000-08-29 04:00:00|778.125|778.125|771.875|771.875|778.125|778.125|762.5|762.5|107200
967608000000|2000-08-30 04:00:00|771.875|771.875|778.125|778.125|778.125|778.125|765.625|765.625|102400
967694400000|2000-08-31 04:00:00|770.3125|770.3125|762.5|762.5|778.125|778.125|759.375|759.375|197000
967780800000|2000-09-01 04:00:00|768.75|768.75|753.125|753.125|771.875|771.875|743.75|743.75|228600
968126400000|2000-09-05 04:00:00|746.875|746.875|737.5|737.5|753.125|753.125|737.5|737.5|126800
968212800000|2000-09-06 04:00:00|750|750|728.125|728.125|750|750|721.875|721.875|894600
968299200000|2000-09-07 04:00:00|725|725|746.875|746.875|750|750|718.75|718.75|1074800
968385600000|2000-09-08 04:00:00|746.875|746.875|715.625|715.625|762.5|762.5|712.5|712.5|313800
968644800000|2000-09-11 04:00:00|725|725|721.875|721.875|750|750|703.125|703.125|237400
968731200000|2000-09-12 04:00:00|731.25|731.25|731.25|731.25|743.75|743.75|718.75|718.75|161000
968817600000|2000-09-13 04:00:00|734.375|734.375|728.125|728.125|734.375|734.375|709.375|709.375|251400
968904000000|2000-09-14 04:00:00|718.75|718.75|731.25|731.25|737.5|737.5|712.5|712.5|98000
968990400000|2000-09-15 04:00:00|709.375|709.375|693.75|693.75|731.25|731.25|687.5|687.5|164800
969249600000|2000-09-18 04:00:00|696.875|696.875|690.625|690.625|721.875|721.875|687.5|687.5|521000
969336000000|2000-09-19 04:00:00|692.1875|692.1875|706.25|706.25|706.25|706.25|687.5|687.5|361800
969422400000|2000-09-20 04:00:00|703.125|703.125|696.875|696.875|714.844|714.844|687.5|687.5|174600
969508800000|2000-09-21 04:00:00|696.875|696.875|721.875|721.875|725|725|696.875|696.875|209400
969595200000|2000-09-22 04:00:00|690.625|690.625|706.25|706.25|721.875|721.875|687.5|687.5|227000
969854400000|2000-09-25 04:00:00|706.25|706.25|681.25|681.25|715.625|715.625|681.25|681.25|202000
969940800000|2000-09-26 04:00:00|693.75|693.75|700|700|712.5|712.5|681.25|681.25|240800
970027200000|2000-09-27 04:00:00|703.125|703.125|703.125|703.125|718.75|718.75|693.75|693.75|294200
970113600000|2000-09-28 04:00:00|696.875|696.875|734.375|734.375|734.375|734.375|687.5|687.5|172200
970200000000|2000-09-29 04:00:00|732.8125|732.8125|731.25|731.25|762.5|762.5|687.5|687.5|344400
970459200000|2000-10-02 04:00:00|732.8125|732.8125|712.5|712.5|762.5|762.5|700|700|159200
970545600000|2000-10-03 04:00:00|712.5|712.5|731.25|731.25|731.25|731.25|700|700|278400
970632000000|2000-10-04 04:00:00|718.75|718.75|737.5|737.5|743.75|743.75|703.125|703.125|186800
970718400000|2000-10-05 04:00:00|721.875|721.875|706.25|706.25|743.75|743.75|703.125|703.125|80000
970804800000|2000-10-06 04:00:00|715.625|715.625|706.25|706.25|721.875|721.875|703.125|703.125|127400
971064000000|2000-10-09 04:00:00|715.625|715.625|718.75|718.75|731.25|731.25|700|700|108600
971150400000|2000-10-10 04:00:00|706.25|706.25|709.375|709.375|731.25|731.25|706.25|706.25|171400
971236800000|2000-10-11 04:00:00|703.125|703.125|703.125|703.125|721.875|721.875|703.125|703.125|231800
971323200000|2000-10-12 04:00:00|706.25|706.25|721.875|721.875|728.125|728.125|700|700|304200
971409600000|2000-10-13 04:00:00|706.25|706.25|775|775|775|775|706.25|706.25|309400
971668800000|2000-10-16 04:00:00|750|750|728.125|728.125|775|775|706.25|706.25|331200
971755200000|2000-10-17 04:00:00|719.5315|719.5315|728.125|728.125|731.25|731.25|706.25|706.25|297200
971841600000|2000-10-18 04:00:00|721.875|721.875|725|725|731.25|731.25|706.25|706.25|277800
971928000000|2000-10-19 04:00:00|725|725|725|725|725|725|718.75|718.75|339600
972014400000|2000-10-20 04:00:00|713.2815|713.2815|712.5|712.5|725|725|706.25|706.25|109000
972273600000|2000-10-23 04:00:00|718.75|718.75|718.75|718.75|725|725|706.25|706.25|164600
972360000000|2000-10-24 04:00:00|718.75|718.75|718.75|718.75|728.125|728.125|712.5|712.5|261600
972446400000|2000-10-25 04:00:00|731.25|731.25|759.375|759.375|793.75|793.75|712.5|712.5|367400
972532800000|2000-10-26 04:00:00|759.375|759.375|784.375|784.375|800|800|743.75|743.75|398200
972619200000|2000-10-27 04:00:00|784.375|784.375|793.75|793.75|803.125|803.125|781.25|781.25|227000
972882000000|2000-10-30 05:00:00|791.4065|791.4065|881.25|881.25|940.625|940.625|791.4065|791.4065|642800
972968400000|2000-10-31 05:00:00|868.75|868.75|900|900|900|900|850|850|708400
973054800000|2000-11-01 05:00:00|865.625|865.625|890.625|890.625|900|900|862.5|862.5|532800
973141200000|2000-11-02 05:00:00|884.375|884.375|893.75|893.75|893.75|893.75|875|875|402000
973227600000|2000-11-03 05:00:00|884.375|884.375|915.625|915.625|915.625|915.625|875|875|333800
973486800000|2000-11-06 05:00:00|906.25|906.25|881.25|881.25|912.5|912.5|881.25|881.25|495600
973573200000|2000-11-07 05:00:00|893.75|893.75|884.375|884.375|893.75|893.75|871.875|871.875|96800
973659600000|2000-11-08 05:00:00|884.375|884.375|931.25|931.25|940.625|940.625|882.0315|882.0315|554400
973746000000|2000-11-09 05:00:00|925|925|890.625|890.625|925|925|878.125|878.125|612800
973832400000|2000-11-10 05:00:00|887.5|887.5|834.375|834.375|900|900|825|825|243000
974091600000|2000-11-13 05:00:00|821.875|821.875|868.75|868.75|890.625|890.625|821.875|821.875|188600
974178000000|2000-11-14 05:00:00|837.5|837.5|893.75|893.75|893.75|893.75|837.5|837.5|219600
974264400000|2000-11-15 05:00:00|900|900|875|875|900|900|862.5|862.5|226600
974350800000|2000-11-16 05:00:00|887.5|887.5|887.5|887.5|906.25|906.25|868.75|868.75|385200
974437200000|2000-11-17 05:00:00|884.375|884.375|931.25|931.25|950|950|884.375|884.375|556200
974696400000|2000-11-20 05:00:00|925|925|934.375|934.375|950|950|906.25|906.25|289400
974782800000|2000-11-21 05:00:00|928.125|928.125|940.625|940.625|943.75|943.75|918.75|918.75|342000
974869200000|2000-11-22 05:00:00|940.625|940.625|940.625|940.625|946.875|946.875|931.25|931.25|330200
975042000000|2000-11-24 05:00:00|931.25|931.25|950|950|950|950|931.25|931.25|184200
975301200000|2000-11-27 05:00:00|946.875|946.875|937.5|937.5|968.75|968.75|925|925|566400
975387600000|2000-11-28 05:00:00|950|950|943.75|943.75|950|950|909.375|909.375|514200
975474000000|2000-11-29 05:00:00|940.625|940.625|850|850|940.625|940.625|831.25|831.25|495000
975560400000|2000-11-30 05:00:00|835.9375|835.9375|831.25|831.25|856.25|856.25|812.5|812.5|311200
975646800000|2000-12-01 05:00:00|853.125|853.125|900|900|921.875|921.875|846.875|846.875|268800
975906000000|2000-12-04 05:00:00|900|900|855.469|855.469|900|900|818.75|818.75|387400
975992400000|2000-12-05 05:00:00|856.25|856.25|881.25|881.25|925|925|856.25|856.25|358000
976078800000|2000-12-06 05:00:00|871.875|871.875|875|875|881.25|881.25|865.625|865.625|155800
976165200000|2000-12-07 05:00:00|875|875|878.125|878.125|881.25|881.25|871.875|871.875|206400
976251600000|2000-12-08 05:00:00|878.125|878.125|918.75|918.75|925|925|875|875|570600
976510800000|2000-12-11 05:00:00|925|925|1009.375|1009.375|1018.75|1018.75|921.875|921.875|1285000
976597200000|2000-12-12 05:00:00|1012.5|1012.5|1103.125|1103.125|1112.5|1112.5|1000|1000|2484400
976683600000|2000-12-13 05:00:00|1103.125|1103.125|1103.125|1103.125|1106.25|1106.25|1018.75|1018.75|2002200
976770000000|2000-12-14 05:00:00|1092.1875|1092.1875|1100|1100|1112.5|1112.5|1065.625|1065.625|1498000
976856400000|2000-12-15 05:00:00|1084.375|1084.375|1100|1100|1100|1100|1062.5|1062.5|4383200
977115600000|2000-12-18 05:00:00|1095.3125|1095.3125|1096.875|1096.875|1109.375|1109.375|1071.875|1071.875|1121800
977202000000|2000-12-19 05:00:00|1100|1100|1112.5|1112.5|1131.25|1131.25|1087.5|1087.5|1389000
977288400000|2000-12-20 05:00:00|1112.5|1112.5|1103.125|1103.125|1118.75|1118.75|1087.5|1087.5|621800
977374800000|2000-12-21 05:00:00|1103.125|1103.125|1134.375|1134.375|1150|1150|1087.5|1087.5|4163400
977461200000|2000-12-22 05:00:00|1131.25|1131.25|1150|1150|1162.5|1162.5|1128.125|1128.125|2689200
977806800000|2000-12-26 05:00:00|1168.75|1168.75|1212.5|1212.5|1225|1225|1153.125|1153.125|1763400
977893200000|2000-12-27 05:00:00|1217.1875|1217.1875|1225|1225|1231.25|1231.25|1181.25|1181.25|1006800
977979600000|2000-12-28 05:00:00|1237.5|1237.5|1246.875|1246.875|1253.125|1253.125|1206.25|1206.25|1207000
978066000000|2000-12-29 05:00:00|1250|1250|1337.5|1337.5|1362.5|1362.5|1246.875|1246.875|2199600
978411600000|2001-01-02 05:00:00|1356.25|1356.25|1218.75|1218.75|1359.375|1359.375|1187.5|1187.5|1717600
978498000000|2001-01-03 05:00:00|1182.8125|1182.8125|1293.75|1293.75|1312.5|1312.5|1181.25|1181.25|1884600
978584400000|2001-01-04 05:00:00|1292.1875|1292.1875|1287.5|1287.5|1318.75|1318.75|1275|1275|928600
978670800000|2001-01-05 05:00:00|1281.25|1281.25|1290.625|1290.625|1303.125|1303.125|1225|1225|580600
978930000000|2001-01-08 05:00:00|1281.25|1281.25|1253.125|1253.125|1306.25|1306.25|1243.75|1243.75|521000
979016400000|2001-01-09 05:00:00|1271.875|1271.875|1246.875|1246.875|1271.875|1271.875|1218.75|1218.75|415600
979102800000|2001-01-10 05:00:00|1253.125|1253.125|1262.5|1262.5|1262.5|1262.5|1221.875|1221.875|1181000
979189200000|2001-01-11 05:00:00|1254.6875|1254.6875|1256.25|1256.25|1293.75|1293.75|1246.875|1246.875|338000
979275600000|2001-01-12 05:00:00|1243.75|1243.75|1243.75|1243.75|1290.625|1290.625|1234.375|1234.375|371400
979621200000|2001-01-16 05:00:00|1254.6875|1254.6875|1281.25|1281.25|1281.25|1281.25|1218.75|1218.75|536600
979707600000|2001-01-17 05:00:00|1287.5|1287.5|1271.875|1271.875|1325|1325|1268.75|1268.75|1353200
979794000000|2001-01-18 05:00:00|1265.625|1265.625|1275|1275|1287.5|1287.5|1243.75|1243.75|787800
979880400000|2001-01-19 05:00:00|1243.75|1243.75|1162.5|1162.5|1293.75|1293.75|1162.5|1162.5|988800
980139600000|2001-01-22 05:00:00|1165.625|1165.625|1196.875|1196.875|1250|1250|1162.5|1162.5|365800
980226000000|2001-01-23 05:00:00|1212.5|1212.5|1140.625|1140.625|1225|1225|1125|1125|2121400
980312400000|2001-01-24 05:00:00|1125|1125|1059.375|1059.375|1137.5|1137.5|1025|1025|1431800
980398800000|2001-01-25 05:00:00|1040.625|1040.625|1065.625|1065.625|1075|1075|1000|1000|1082600
980485200000|2001-01-26 05:00:00|1043.75|1043.75|1071.875|1071.875|1075|1075|1037.5|1037.5|240400
980744400000|2001-01-29 05:00:00|1050|1050|1100|1100|1112.5|1112.5|1050|1050|662800
980830800000|2001-01-30 05:00:00|1095.3125|1095.3125|1100|1100|1143.75|1143.75|1087.5|1087.5|630200
980917200000|2001-01-31 05:00:00|1096.875|1096.875|1125|1125|1156.25|1156.25|1093.75|1093.75|599200
981003600000|2001-02-01 05:00:00|1125|1125|1137.5|1137.5|1143.75|1143.75|1050|1050|443000
981090000000|2001-02-02 05:00:00|1125|1125|1068.75|1068.75|1150|1150|1068.75|1068.75|277600
981349200000|2001-02-05 05:00:00|1075|1075|1050|1050|1093.75|1093.75|1025|1025|544400
981435600000|2001-02-06 05:00:00|1059.375|1059.375|1084.375|1084.375|1100|1100|1046.875|1046.875|363000
981522000000|2001-02-07 05:00:00|1078.125|1078.125|1100|1100|1112.5|1112.5|1050|1050|584800
981608400000|2001-02-08 05:00:00|1068.75|1068.75|1053.125|1053.125|1100|1100|1037.5|1037.5|522400
981694800000|2001-02-09 05:00:00|1054.6875|1054.6875|996.875|996.875|1059.375|1059.375|912.5|912.5|1008600
981954000000|2001-02-12 05:00:00|793.75|793.75|1000|1000|1100|1100|775|775|2382400
982040400000|2001-02-13 05:00:00|1006.25|1006.25|962.5|962.5|1012.5|1012.5|950|950|373200
982126800000|2001-02-14 05:00:00|943.75|943.75|1006.25|1006.25|1012.5|1012.5|937.5|937.5|237200
982213200000|2001-02-15 05:00:00|1006.25|1006.25|1003.125|1003.125|1028.125|1028.125|987.5|987.5|208800
982299600000|2001-02-16 05:00:00|1003.125|1003.125|975|975|1003.125|1003.125|962.5|962.5|186800
982645200000|2001-02-20 05:00:00|996.875|996.875|996.875|996.875|1050|1050|968.75|968.75|476200
982731600000|2001-02-21 05:00:00|987.5|987.5|953.125|953.125|1006.25|1006.25|937.5|937.5|581600
982818000000|2001-02-22 05:00:00|940.625|940.625|950|950|1021.875|1021.875|900|900|419000
982904400000|2001-02-23 05:00:00|943.75|943.75|971.875|971.875|975|975|918.75|918.75|291800
983163600000|2001-02-26 05:00:00|962.5|962.5|971.875|971.875|1000|1000|950|950|284200
983250000000|2001-02-27 05:00:00|957.0315|957.0315|959.375|959.375|975|975|950|950|95200
983336400000|2001-02-28 05:00:00|946.875|946.875|946.875|946.875|975|975|937.5|937.5|443200
983422800000|2001-03-01 05:00:00|934.375|934.375|915.625|915.625|943.75|943.75|893.75|893.75|185200
983509200000|2001-03-02 05:00:00|893.75|893.75|921.875|921.875|943.75|943.75|893.75|893.75|160200
983768400000|2001-03-05 05:00:00|915.625|915.625|925|925|971.875|971.875|906.25|906.25|157200
983854800000|2001-03-06 05:00:00|928.125|928.125|906.25|906.25|933.594|933.594|893.75|893.75|334200
983941200000|2001-03-07 05:00:00|907.0315|907.0315|925|925|956.25|956.25|906.25|906.25|182600
984027600000|2001-03-08 05:00:00|925|925|937.5|937.5|990.625|990.625|925|925|278400
984114000000|2001-03-09 05:00:00|931.25|931.25|925|925|950|950|915.625|915.625|364800
984373200000|2001-03-12 05:00:00|926.5625|926.5625|921.875|921.875|950|950|912.5|912.5|227000
984459600000|2001-03-13 05:00:00|925|925|946.875|946.875|950|950|925|925|415800
984546000000|2001-03-14 05:00:00|920.3125|920.3125|950|950|968.75|968.75|918.75|918.75|456800
984632400000|2001-03-15 05:00:00|937.5|937.5|937.5|937.5|956.25|956.25|937.5|937.5|441000
984718800000|2001-03-16 05:00:00|965.625|965.625|937.5|937.5|978.125|978.125|931.25|931.25|521800
984978000000|2001-03-19 05:00:00|937.5|937.5|953.125|953.125|959.375|959.375|931.25|931.25|100800
985064400000|2001-03-20 05:00:00|950|950|928.125|928.125|965.625|965.625|925|925|253800
985150800000|2001-03-21 05:00:00|935.9375|935.9375|946.875|946.875|946.875|946.875|925|925|324400
985237200000|2001-03-22 05:00:00|931.25|931.25|890.625|890.625|937.5|937.5|890.625|890.625|430000
985323600000|2001-03-23 05:00:00|928.125|928.125|931.25|931.25|937.5|937.5|912.5|912.5|232000
985582800000|2001-03-26 05:00:00|936.719|936.719|912.5|912.5|940.625|940.625|884.375|884.375|361400
985669200000|2001-03-27 05:00:00|900|900|934.375|934.375|950|950|887.5|887.5|523200
985755600000|2001-03-28 05:00:00|918.75|918.75|915.625|915.625|946.875|946.875|906.25|906.25|395800
985842000000|2001-03-29 05:00:00|906.25|906.25|915.625|915.625|946.875|946.875|900|900|186000
985928400000|2001-03-30 05:00:00|909.375|909.375|996.875|996.875|1000|1000|909.375|909.375|429200
986184000000|2001-04-02 04:00:00|975|975|984.375|984.375|1006.25|1006.25|956.25|956.25|256600
986270400000|2001-04-03 04:00:00|984.375|984.375|981.25|981.25|985.1565|985.1565|956.25|956.25|305600
986356800000|2001-04-04 04:00:00|965.625|965.625|996.875|996.875|1000|1000|937.5|937.5|259000
986443200000|2001-04-05 04:00:00|996.875|996.875|1050|1050|1050|1050|984.375|984.375|281600
986529600000|2001-04-06 04:00:00|1025|1025|1028.125|1028.125|1050|1050|993.75|993.75|433400
986788800000|2001-04-09 04:00:00|1012.5|1012.5|1017.5|1017.5|1037.5|1037.5|1012.5|1012.5|137000
986875200000|2001-04-10 04:00:00|1017.5|1017.5|1030|1030|1039.5|1039.5|1001|1001|219400
986961600000|2001-04-11 04:00:00|1031.25|1031.25|1045.5|1045.5|1062.5|1062.5|1025|1025|238200
987048000000|2001-04-12 04:00:00|1041.5|1041.5|1054.5|1054.5|1054.5|1054.5|1005|1005|124000
987393600000|2001-04-16 04:00:00|1046|1046|1040.5|1040.5|1058|1058|998.5|998.5|218800
987480000000|2001-04-17 04:00:00|1046.25|1046.25|1050|1050|1058|1058|1016|1016|180000
987566400000|2001-04-18 04:00:00|1060|1060|1053|1053|1090|1090|1043.5|1043.5|345400
987652800000|2001-04-19 04:00:00|1055|1055|1095|1095|1100|1100|1055|1055|320800
987739200000|2001-04-20 04:00:00|1095|1095|1069|1069|1095|1095|1062.5|1062.5|175000
987998400000|2001-04-23 04:00:00|1059.5|1059.5|1032.5|1032.5|1075|1075|1029|1029|125800
988084800000|2001-04-24 04:00:00|1028.5|1028.5|1089.5|1089.5|1097.5|1097.5|1028.5|1028.5|150400
988171200000|2001-04-25 04:00:00|1091.5|1091.5|1142.5|1142.5|1142.5|1142.5|1077.5|1077.5|261600
988257600000|2001-04-26 04:00:00|1125|1125|1182|1182|1188.5|1188.5|1120|1120|453600
988344000000|2001-04-27 04:00:00|1163|1163|1206|1206|1240|1240|1163|1163|610200
988603200000|2001-04-30 04:00:00|1200.5|1200.5|1182.5|1182.5|1200.5|1200.5|1112.5|1112.5|890400
988689600000|2001-05-01 04:00:00|1187.75|1187.75|1197|1197|1197.5|1197.5|1173|1173|328000
988776000000|2001-05-02 04:00:00|1187|1187|1177.5|1177.5|1195|1195|1172|1172|308800
988862400000|2001-05-03 04:00:00|1172|1172|1155.5|1155.5|1175|1175|1140|1140|293200
988948800000|2001-05-04 04:00:00|1155|1155|1170|1170|1181.5|1181.5|1140|1140|120000
989208000000|2001-05-07 04:00:00|1170|1170|1130|1130|1172.5|1172.5|1125|1125|326400
989294400000|2001-05-08 04:00:00|1145|1145|1142|1142|1177.5|1177.5|1135.5|1135.5|180600
989380800000|2001-05-09 04:00:00|1135.5|1135.5|1106|1106|1162.5|1162.5|1094.5|1094.5|106800
989467200000|2001-05-10 04:00:00|1107.5|1107.5|1117.5|1117.5|1175|1175|1107.5|1107.5|118800
989553600000|2001-05-11 04:00:00|1107.5|1107.5|1119.5|1119.5|1139.5|1139.5|1105|1105|79000
989812800000|2001-05-14 04:00:00|1122.5|1122.5|1102.5|1102.5|1130|1130|1102.5|1102.5|75800
989899200000|2001-05-15 04:00:00|1116.75|1116.75|1125|1125|1147.5|1147.5|1103.5|1103.5|75200
989985600000|2001-05-16 04:00:00|1117.5|1117.5|1122.5|1122.5|1161|1161|1117.5|1117.5|292400
990072000000|2001-05-17 04:00:00|1134.5|1134.5|1147|1147|1160|1160|1132.5|1132.5|512400
990158400000|2001-05-18 04:00:00|1161.5|1161.5|1188.5|1188.5|1200|1200|1149|1149|2117000
990417600000|2001-05-21 04:00:00|1193.5|1193.5|1289|1289|1300|1300|1190|1190|1341400
990504000000|2001-05-22 04:00:00|1309|1309|1250|1250|1312.5|1312.5|1250|1250|510800
990590400000|2001-05-23 04:00:00|1253.75|1253.75|1208|1208|1262|1262|1183.5|1183.5|362400
990676800000|2001-05-24 04:00:00|1200|1200|1227.5|1227.5|1231|1231|1187.5|1187.5|313800
990763200000|2001-05-25 04:00:00|1227|1227|1215.5|1215.5|1240|1240|1215|1215|197400
991108800000|2001-05-29 04:00:00|1213.25|1213.25|1212.5|1212.5|1237.5|1237.5|1193|1193|209200
991195200000|2001-05-30 04:00:00|1215|1215|1247.5|1247.5|1250|1250|1210|1210|440000
991281600000|2001-05-31 04:00:00|1237|1237|1260.5|1260.5|1285|1285|1235|1235|556800
991368000000|2001-06-01 04:00:00|1260.5|1260.5|1250|1250|1272.5|1272.5|1232.5|1232.5|347600
991627200000|2001-06-04 04:00:00|1245.5|1245.5|1299.5|1299.5|1307|1307|1245.5|1245.5|887600
991713600000|2001-06-05 04:00:00|1305.5|1305.5|1320|1320|1332.5|1332.5|1280|1280|659200
991800000000|2001-06-06 04:00:00|1320|1320|1305|1305|1320|1320|1297.5|1297.5|824200
991886400000|2001-06-07 04:00:00|1301.25|1301.25|1305|1305|1312.5|1312.5|1292|1292|618800
991972800000|2001-06-08 04:00:00|1300.5|1300.5|1300|1300|1312.5|1312.5|1295.5|1295.5|745400
992232000000|2001-06-11 04:00:00|1290.5|1290.5|1291|1291|1301.5|1301.5|1272|1272|262400
992318400000|2001-06-12 04:00:00|1279|1279|1302.5|1302.5|1302.5|1302.5|1277.5|1277.5|305600
992404800000|2001-06-13 04:00:00|1300|1300|1333.5|1333.5|1387.5|1387.5|1296|1296|1294600
992491200000|2001-06-14 04:00:00|1323.5|1323.5|1325.5|1325.5|1331|1331|1298|1298|608000
992577600000|2001-06-15 04:00:00|1332.5|1332.5|1349.5|1349.5|1387.5|1387.5|1324.5|1324.5|852200
992836800000|2001-06-18 04:00:00|1347.5|1347.5|1403|1403|1425|1425|1347.5|1347.5|1128000
992923200000|2001-06-19 04:00:00|1402|1402|1411.5|1411.5|1440.5|1440.5|1387.5|1387.5|898800
993009600000|2001-06-20 04:00:00|1415.5|1415.5|1441.5|1441.5|1446.5|1446.5|1409|1409|1276600
993096000000|2001-06-21 04:00:00|1444.5|1444.5|1409.5|1409.5|1472.5|1472.5|1397.5|1397.5|2397000
993182400000|2001-06-22 04:00:00|1410|1410|1292.5|1292.5|1413|1413|1280|1280|1434600
993441600000|2001-06-25 04:00:00|1297.5|1297.5|1313.5|1313.5|1327.5|1327.5|1297.5|1297.5|919800
993528000000|2001-06-26 04:00:00|1305|1305|1337.5|1337.5|1340.5|1340.5|1305|1305|946400
993614400000|2001-06-27 04:00:00|1328.25|1328.25|1385|1385|1390|1390|1327.5|1327.5|452800
993700800000|2001-06-28 04:00:00|1385.5|1385.5|1396|1396|1405|1405|1380|1380|1367600
993787200000|2001-06-29 04:00:00|1393|1393|1435|1435|1465.5|1465.5|1392.5|1392.5|517400
994046400000|2001-07-02 04:00:00|1430|1430|1423.5|1423.5|1432.5|1432.5|1393|1393|743600
994132800000|2001-07-03 04:00:00|1411|1411|1450|1450|1455|1455|1411|1411|507600
994305600000|2001-07-05 04:00:00|1437.5|1437.5|1437|1437|1468|1468|1434.5|1434.5|408400
994392000000|2001-07-06 04:00:00|1435|1435|1394.5|1394.5|1445|1445|1379|1379|435400
994651200000|2001-07-09 04:00:00|1394|1394|1407|1407|1414|1414|1380|1380|299200
994737600000|2001-07-10 04:00:00|1400|1400|1407.5|1407.5|1434|1434|1400|1400|277800
994824000000|2001-07-11 04:00:00|1400|1400|1440|1440|1450.5|1450.5|1400|1400|179200
994910400000|2001-07-12 04:00:00|1479.5|1479.5|1624|1624|1650|1650|1468.5|1468.5|5682400
994996800000|2001-07-13 04:00:00|1617.5|1617.5|1604.95|1604.95|1621.5|1621.5|1560|1560|634000
995256000000|2001-07-16 04:00:00|1600|1600|1582.5|1582.5|1612.5|1612.5|1567|1567|1316600
995342400000|2001-07-17 04:00:00|1591|1591|1615|1615|1622.5|1622.5|1540|1540|607200
995428800000|2001-07-18 04:00:00|1602.5|1602.5|1625.5|1625.5|1648.5|1648.5|1600|1600|714600
995515200000|2001-07-19 04:00:00|1628|1628|1647.5|1647.5|1669.5|1669.5|1623|1623|1516400
995601600000|2001-07-20 04:00:00|1649|1649|1668|1668|1681.5|1681.5|1643|1643|1016800
995860800000|2001-07-23 04:00:00|1668.5|1668.5|1698|1698|1717|1717|1653|1653|1453200
995947200000|2001-07-24 04:00:00|1692.5|1692.5|1682.5|1682.5|1710|1710|1661.5|1661.5|1405600
996033600000|2001-07-25 04:00:00|1683.5|1683.5|1706|1706|1710|1710|1671.5|1671.5|1098200
996120000000|2001-07-26 04:00:00|1704.5|1704.5|1772.5|1772.5|1775.5|1775.5|1704.5|1704.5|1102000
996206400000|2001-07-27 04:00:00|1757|1757|1735.5|1735.5|1757.5|1757.5|1725|1725|1370200
996465600000|2001-07-30 04:00:00|1732.5|1732.5|1735|1735|1742.5|1742.5|1710.5|1710.5|1058000
996552000000|2001-07-31 04:00:00|1735|1735|1745|1745|1777|1777|1718|1718|1663000
996638400000|2001-08-01 04:00:00|1742.5|1742.5|1715|1715|1745|1745|1658|1658|420600
996724800000|2001-08-02 04:00:00|1722.5|1722.5|1715|1715|1732|1732|1688.5|1688.5|501400
996811200000|2001-08-03 04:00:00|1700|1700|1679|1679|1725|1725|1660|1660|753600
997070400000|2001-08-06 04:00:00|1676|1676|1645.5|1645.5|1676.5|1676.5|1593|1593|759800
997156800000|2001-08-07 04:00:00|1638|1638|1650|1650|1657|1657|1603|1603|327200
997243200000|2001-08-08 04:00:00|1635.5|1635.5|1610|1610|1657.5|1657.5|1562.5|1562.5|594000
997329600000|2001-08-09 04:00:00|1607.5|1607.5|1640|1640|1651.5|1651.5|1607.5|1607.5|1019400
997416000000|2001-08-10 04:00:00|1645|1645|1637.5|1637.5|1657.5|1657.5|1609|1609|712200
997675200000|2001-08-13 04:00:00|1640|1640|1638|1638|1650|1650|1620|1620|173000
997761600000|2001-08-14 04:00:00|1633.25|1633.25|1625|1625|1656|1656|1617.5|1617.5|475200
997848000000|2001-08-15 04:00:00|1641.5|1641.5|1645.5|1645.5|1667.5|1667.5|1628.5|1628.5|918800
997934400000|2001-08-16 04:00:00|1640.5|1640.5|1606.5|1606.5|1650|1650|1562.5|1562.5|1395600
998020800000|2001-08-17 04:00:00|1598|1598|1573.5|1573.5|1619|1619|1560|1560|420600
998280000000|2001-08-20 04:00:00|1575.5|1575.5|1555|1555|1602.5|1602.5|1537.5|1537.5|428600
998366400000|2001-08-21 04:00:00|1553.75|1553.75|1520.5|1520.5|1562.5|1562.5|1515|1515|410800
998452800000|2001-08-22 04:00:00|1509.5|1509.5|1487.5|1487.5|1515|1515|1428.5|1428.5|859600
998539200000|2001-08-23 04:00:00|1499|1499|1518|1518|1536.5|1536.5|1485|1485|698800
998625600000|2001-08-24 04:00:00|1525|1525|1549|1549|1587.5|1587.5|1518|1518|854400
998884800000|2001-08-27 04:00:00|1551.5|1551.5|1555|1555|1589|1589|1542.5|1542.5|286400
998971200000|2001-08-28 04:00:00|1574.25|1574.25|1553|1553|1575.5|1575.5|1503|1503|290600
999057600000|2001-08-29 04:00:00|1545.5|1545.5|1530|1530|1555.5|1555.5|1522.5|1522.5|249400
999144000000|2001-08-30 04:00:00|1527.5|1527.5|1556|1556|1566|1566|1515|1515|256400
999230400000|2001-08-31 04:00:00|1553.5|1553.5|1560|1560|1594.5|1594.5|1547|1547|242200
999576000000|2001-09-04 04:00:00|1555|1555|1588|1588|1654|1654|1545|1545|949200
999662400000|2001-09-05 04:00:00|1595|1595|1573|1573|1600|1600|1540|1540|762600
999748800000|2001-09-06 04:00:00|1587.5|1587.5|1561.5|1561.5|1592.5|1592.5|1553|1553|393200
999835200000|2001-09-07 04:00:00|1553|1553|1418.5|1418.5|1582|1582|1417.5|1417.5|659200
1000094400000|2001-09-10 04:00:00|1387.5|1387.5|1280|1280|1387.5|1387.5|1250|1250|2032000
1000699200000|2001-09-17 04:00:00|1248.5|1248.5|1200|1200|1281.5|1281.5|1150|1150|739200
1000785600000|2001-09-18 04:00:00|1194|1194|1182.5|1182.5|1202.5|1202.5|1164|1164|1800000
1000872000000|2001-09-19 04:00:00|1180|1180|1324.5|1324.5|1340.5|1340.5|1176.5|1176.5|1623600
1000958400000|2001-09-20 04:00:00|1285|1285|1203.5|1203.5|1285|1285|1189.5|1189.5|563000
1001044800000|2001-09-21 04:00:00|1147.5|1147.5|1249.5|1249.5|1255|1255|1130|1130|1255000
1001304000000|2001-09-24 04:00:00|1259.75|1259.75|1379.5|1379.5|1388|1388|1250|1250|571200
1001390400000|2001-09-25 04:00:00|1377.5|1377.5|1405|1405|1419|1419|1341.5|1341.5|620600
1001476800000|2001-09-26 04:00:00|1427.5|1427.5|1365|1365|1431|1431|1341|1341|510200
1001563200000|2001-09-27 04:00:00|1344.5|1344.5|1405.5|1405.5|1415|1415|1325|1325|954600
1001649600000|2001-09-28 04:00:00|1415|1415|1432.5|1432.5|1500|1500|1382|1382|1135200
1001908800000|2001-10-01 04:00:00|1437.5|1437.5|1384.5|1384.5|1437.5|1437.5|1358|1358|1209600
1001995200000|2001-10-02 04:00:00|1385|1385|1450|1450|1468.5|1468.5|1377.5|1377.5|866200
1002081600000|2001-10-03 04:00:00|1435|1435|1547.5|1547.5|1569|1569|1435|1435|780000
1002168000000|2001-10-04 04:00:00|1549.25|1549.25|1517.5|1517.5|1587|1587|1517|1517|1115800
1002254400000|2001-10-05 04:00:00|1507.5|1507.5|1462.5|1462.5|1508|1508|1447.5|1447.5|592800
1002513600000|2001-10-08 04:00:00|1470|1470|1439.5|1439.5|1492.5|1492.5|1407.5|1407.5|674200
1002600000000|2001-10-09 04:00:00|1439.75|1439.75|1436|1436|1449|1449|1402.5|1402.5|676400
1002686400000|2001-10-10 04:00:00|1452.5|1452.5|1510|1510|1530|1530|1433|1433|982600
1002772800000|2001-10-11 04:00:00|1532.5|1532.5|1550|1550|1593|1593|1495|1495|948800
1002859200000|2001-10-12 04:00:00|1550|1550|1477.5|1477.5|1550|1550|1434|1434|1037400
1003118400000|2001-10-15 04:00:00|1497.5|1497.5|1503|1503|1517.5|1517.5|1457|1457|493800
1003204800000|2001-10-16 04:00:00|1495|1495|1485|1485|1514.5|1514.5|1450|1450|869600
1003291200000|2001-10-17 04:00:00|1499.5|1499.5|1492|1492|1514|1514|1438.5|1438.5|597200
1003377600000|2001-10-18 04:00:00|1476.5|1476.5|1474|1474|1523|1523|1463|1463|1382200
1003464000000|2001-10-19 04:00:00|1462.5|1462.5|1532.5|1532.5|1544|1544|1459|1459|928600
1003723200000|2001-10-22 04:00:00|1520|1520|1582|1582|1600|1600|1520|1520|1427000
1003809600000|2001-10-23 04:00:00|1594.5|1594.5|1586|1586|1621|1621|1560|1560|1098000
1003896000000|2001-10-24 04:00:00|1582.75|1582.75|1511|1511|1582.75|1582.75|1491|1491|1505000
1003982400000|2001-10-25 04:00:00|1509.5|1509.5|1465.5|1465.5|1509.5|1509.5|1445.5|1445.5|1144600
1004068800000|2001-10-26 04:00:00|1480|1480|1480|1480|1499.5|1499.5|1465|1465|1036000
1004331600000|2001-10-29 05:00:00|1480|1480|1442|1442|1480|1480|1431.5|1431.5|350400
1004418000000|2001-10-30 05:00:00|1455|1455|1392.5|1392.5|1455|1455|1350|1350|868200
1004504400000|2001-10-31 05:00:00|1404.5|1404.5|1413|1413|1447.5|1447.5|1394.5|1394.5|977400
1004590800000|2001-11-01 05:00:00|1407.5|1407.5|1420|1420|1444.5|1444.5|1400|1400|2014800
1004677200000|2001-11-02 05:00:00|1418|1418|1441.5|1441.5|1484|1484|1412.5|1412.5|1703800
1004936400000|2001-11-05 05:00:00|1455|1455|1472.5|1472.5|1479.5|1479.5|1454|1454|868800
1005022800000|2001-11-06 05:00:00|1470|1470|1454.5|1454.5|1472.5|1472.5|1444|1444|550200
1005109200000|2001-11-07 05:00:00|1454|1454|1454.5|1454.5|1460|1460|1436|1436|1098200
1005195600000|2001-11-08 05:00:00|1455|1455|1450|1450|1486.5|1486.5|1411|1411|3760400
1005282000000|2001-11-09 05:00:00|1462|1462|1455|1455|1465|1465|1430.5|1430.5|907600
1005541200000|2001-11-12 05:00:00|1455.5|1455.5|1487.5|1487.5|1497.5|1497.5|1435.5|1435.5|724600
1005627600000|2001-11-13 05:00:00|1500|1500|1552.5|1552.5|1559.5|1559.5|1490|1490|1504600
1005714000000|2001-11-14 05:00:00|1568|1568|1646|1646|1658|1658|1567.5|1567.5|3226800
1005800400000|2001-11-15 05:00:00|1635|1635|1653|1653|1675|1675|1632.5|1632.5|2674000
1005886800000|2001-11-16 05:00:00|1651.75|1651.75|1652|1652|1665.5|1665.5|1629|1629|1517200
1006146000000|2001-11-19 05:00:00|1652.5|1652.5|1657.5|1657.5|1700|1700|1627|1627|487400
1006232400000|2001-11-20 05:00:00|1671.5|1671.5|1634|1634|1700|1700|1606.5|1606.5|629600
1006318800000|2001-11-21 05:00:00|1607.5|1607.5|1625|1625|1638.5|1638.5|1560|1560|611200
1006491600000|2001-11-23 05:00:00|1625|1625|1635|1635|1650|1650|1603.5|1603.5|114000
1006750800000|2001-11-26 05:00:00|1629|1629|1613|1613|1657|1657|1594.5|1594.5|412000
1006837200000|2001-11-27 05:00:00|1609.5|1609.5|1619.5|1619.5|1647|1647|1608|1608|679000
1006923600000|2001-11-28 05:00:00|1627.5|1627.5|1575|1575|1640|1640|1565|1565|473400
1007010000000|2001-11-29 05:00:00|1582.5|1582.5|1597.5|1597.5|1606.5|1606.5|1564|1564|516200
1007096400000|2001-11-30 05:00:00|1600|1600|1672|1672|1672.5|1672.5|1587.5|1587.5|808000
1007355600000|2001-12-03 05:00:00|1672.5|1672.5|1622|1622|1672.5|1672.5|1610.5|1610.5|541800
1007442000000|2001-12-04 05:00:00|1622.5|1622.5|1633.5|1633.5|1650|1650|1622.5|1622.5|775800
1007528400000|2001-12-05 05:00:00|1675|1675|1811|1811|1867.5|1867.5|1674.5|1674.5|5538600
1007614800000|2001-12-06 05:00:00|1850.5|1850.5|1810.7|1810.7|1858|1858|1791.5|1791.5|2007200
1007701200000|2001-12-07 05:00:00|1826|1826|1802|1802|1826|1826|1784|1784|667200
1007960400000|2001-12-10 05:00:00|1788.5|1788.5|1765.5|1765.5|1802.5|1802.5|1762.5|1762.5|701600
1008046800000|2001-12-11 05:00:00|1783.25|1783.25|1715|1715|1784|1784|1694|1694|1063800
1008133200000|2001-12-12 05:00:00|1715|1715|1728|1728|1799.5|1799.5|1697.5|1697.5|773000
1008219600000|2001-12-13 05:00:00|1728|1728|1745|1745|1775|1775|1716.5|1716.5|604800
1008306000000|2001-12-14 05:00:00|1728.75|1728.75|1772.5|1772.5|1797.5|1797.5|1728.5|1728.5|1268000
1008565200000|2001-12-17 05:00:00|1780.5|1780.5|1881|1881|1908|1908|1760|1760|2062800
1008651600000|2001-12-18 05:00:00|1875|1875|1909.5|1909.5|1912|1912|1863.5|1863.5|1299800
1008738000000|2001-12-19 05:00:00|1913.5|1913.5|1900|1900|1918|1918|1881|1881|767000
1008824400000|2001-12-20 05:00:00|1899.5|1899.5|1869|1869|1922|1922|1862|1862|1718200
1008910800000|2001-12-21 05:00:00|1875|1875|1860|1860|1897|1897|1827|1827|976200
1009170000000|2001-12-24 05:00:00|1862.5|1862.5|1849|1849|1878|1878|1847.5|1847.5|441000
1009342800000|2001-12-26 05:00:00|1845|1845|1852|1852|1882.5|1882.5|1842|1842|707800
1009429200000|2001-12-27 05:00:00|1881.75|1881.75|1883.5|1883.5|1900|1900|1865|1865|621200
1009515600000|2001-12-28 05:00:00|1880.5|1880.5|1839.5|1839.5|1910.5|1910.5|1837.5|1837.5|1031400
1009774800000|2001-12-31 05:00:00|1856|1856|1823.5|1823.5|1874|1874|1800|1800|484400
1009947600000|2002-01-02 05:00:00|1815.5|1815.5|1759|1759|1862.5|1862.5|1721|1721|1565000
1010034000000|2002-01-03 05:00:00|1756.25|1756.25|1679|1679|1807.5|1807.5|1669|1669|2987200
1010120400000|2002-01-04 05:00:00|1634.5|1634.5|1595|1595|1645|1645|1505|1505|6561000
1010379600000|2002-01-07 05:00:00|1559.5|1559.5|1499|1499|1632.5|1632.5|1497.5|1497.5|2293200
1010466000000|2002-01-08 05:00:00|1495|1495|1474.5|1474.5|1530|1530|1457.5|1457.5|1691400
1010552400000|2002-01-09 05:00:00|1480|1480|1491|1491|1519.5|1519.5|1468|1468|1518200
1010638800000|2002-01-10 05:00:00|1490.5|1490.5|1500|1500|1517|1517|1486.5|1486.5|1062000
1010725200000|2002-01-11 05:00:00|1507|1507|1480|1480|1524.5|1524.5|1470|1470|951400
1010984400000|2002-01-14 05:00:00|1440.5|1440.5|1484|1484|1501|1501|1430.5|1430.5|1097800
1011070800000|2002-01-15 05:00:00|1483.5|1483.5|1524.5|1524.5|1531|1531|1459.5|1459.5|1536800
1011157200000|2002-01-16 05:00:00|1508|1508|1514|1514|1530|1530|1492.5|1492.5|1029000
1011243600000|2002-01-17 05:00:00|1514.5|1514.5|1536|1536|1550|1550|1478|1478|1141000
1011330000000|2002-01-18 05:00:00|1550.5|1550.5|1504.5|1504.5|1565|1565|1498.5|1498.5|518400
1011675600000|2002-01-22 05:00:00|1504|1504|1535|1535|1552.5|1552.5|1500|1500|498800
1011762000000|2002-01-23 05:00:00|1540|1540|1542|1542|1562.5|1562.5|1530.5|1530.5|354600
1011848400000|2002-01-24 05:00:00|1539.5|1539.5|1532|1532|1557.5|1557.5|1475.5|1475.5|874000
1011934800000|2002-01-25 05:00:00|1534|1534|1547.5|1547.5|1574.5|1574.5|1506.5|1506.5|559400
1012194000000|2002-01-28 05:00:00|1555.75|1555.75|1592.5|1592.5|1594.5|1594.5|1547|1547|708400
1012280400000|2002-01-29 05:00:00|1593.5|1593.5|1565|1565|1606|1606|1561|1561|378400
1012366800000|2002-01-30 05:00:00|1559.25|1559.25|1599|1599|1604.5|1604.5|1550.5|1550.5|375800
1012453200000|2002-01-31 05:00:00|1600|1600|1654.5|1654.5|1673.95|1673.95|1587.5|1587.5|1294600
1012539600000|2002-02-01 05:00:00|1653.25|1653.25|1667.5|1667.5|1701.5|1701.5|1650|1650|1166800
1012798800000|2002-02-04 05:00:00|1679.25|1679.25|1635|1635|1679.5|1679.5|1610.5|1610.5|807000
1012885200000|2002-02-05 05:00:00|1640.5|1640.5|1659.5|1659.5|1685|1685|1626|1626|836600
1012971600000|2002-02-06 05:00:00|1644|1644|1605|1605|1669|1669|1586.5|1586.5|319800
1013058000000|2002-02-07 05:00:00|1597.5|1597.5|1612.5|1612.5|1655|1655|1592.5|1592.5|700000
1013144400000|2002-02-08 05:00:00|1605.5|1605.5|1651|1651|1668.5|1668.5|1598|1598|712600
1013403600000|2002-02-11 05:00:00|1650.5|1650.5|1714|1714|1744|1744|1650|1650|928400
1013490000000|2002-02-12 05:00:00|1705.75|1705.75|1737|1737|1740|1740|1705|1705|474000
1013576400000|2002-02-13 05:00:00|1725.5|1725.5|1774|1774|1780|1780|1725.5|1725.5|608800
1013662800000|2002-02-14 05:00:00|1762.5|1762.5|1749|1749|1793|1793|1732|1732|646400
1013749200000|2002-02-15 05:00:00|1758.5|1758.5|1746|1746|1770|1770|1727|1727|601400
1014094800000|2002-02-19 05:00:00|1725.5|1725.5|1686|1686|1726|1726|1654.5|1654.5|564800
1014181200000|2002-02-20 05:00:00|1677.5|1677.5|1701|1701|1736.93|1736.93|1668|1668|395600
1014267600000|2002-02-21 05:00:00|1697|1697|1668|1668|1705|1705|1667|1667|418000
1014354000000|2002-02-22 05:00:00|1686.5|1686.5|1640|1640|1699|1699|1613.56|1613.56|491400
1014613200000|2002-02-25 05:00:00|1630|1630|1655.5|1655.5|1689.5|1689.5|1630|1630|391800
1014699600000|2002-02-26 05:00:00|1672.5|1672.5|1695|1695|1700|1700|1655|1655|347800
1014786000000|2002-02-27 05:00:00|1700|1700|1646.5|1646.5|1700|1700|1622.5|1622.5|680000
1014872400000|2002-02-28 05:00:00|1643|1643|1652.5|1652.5|1662.5|1662.5|1637.5|1637.5|606600
1014958800000|2002-03-01 05:00:00|1662.5|1662.5|1640|1640|1674.5|1674.5|1627.5|1627.5|490000
1015218000000|2002-03-04 05:00:00|1626.5|1626.5|1622|1622|1649.5|1649.5|1599.5|1599.5|689400
1015304400000|2002-03-05 05:00:00|1619.25|1619.25|1565.5|1565.5|1625|1625|1565|1565|851800
1015390800000|2002-03-06 05:00:00|1592.5|1592.5|1601|1601|1629.5|1629.5|1565|1565|643000
1015477200000|2002-03-07 05:00:00|1591|1591|1635|1635|1652.5|1652.5|1577.5|1577.5|979600
1015563600000|2002-03-08 05:00:00|1651.25|1651.25|1637.5|1637.5|1662.5|1662.5|1622|1622|935000
1015822800000|2002-03-11 05:00:00|1649|1649|1597|1597|1660|1660|1567.5|1567.5|764600
1015909200000|2002-03-12 05:00:00|1597|1597|1600|1600|1611.95|1611.95|1590|1590|426400
1015995600000|2002-03-13 05:00:00|1607|1607|1592|1592|1624.5|1624.5|1572.5|1572.5|542800
1016082000000|2002-03-14 05:00:00|1590|1590|1586.5|1586.5|1592.5|1592.5|1567.5|1567.5|279000
1016168400000|2002-03-15 05:00:00|1570|1570|1604|1604|1605|1605|1569.5|1569.5|463800
1016427600000|2002-03-18 05:00:00|1590|1590|1592.5|1592.5|1605|1605|1565.5|1565.5|468600
1016514000000|2002-03-19 05:00:00|1592.5|1592.5|1595.5|1595.5|1602.5|1602.5|1587|1587|385800
1016600400000|2002-03-20 05:00:00|1603|1603|1609.5|1609.5|1616.5|1616.5|1585.5|1585.5|619400
1016686800000|2002-03-21 05:00:00|1605|1605|1584.5|1584.5|1612.5|1612.5|1565.55|1565.55|388200
1016773200000|2002-03-22 05:00:00|1568.5|1568.5|1598.5|1598.5|1610|1610|1568.5|1568.5|467600
1017032400000|2002-03-25 05:00:00|1601.75|1601.75|1587.5|1587.5|1602.5|1602.5|1539.5|1539.5|897000
1017118800000|2002-03-26 05:00:00|1594|1594|1601|1601|1605|1605|1585|1585|512000
1017205200000|2002-03-27 05:00:00|1604.25|1604.25|1605|1605|1637.5|1637.5|1590|1590|1845200
1017291600000|2002-03-28 05:00:00|1613.75|1613.75|1578.5|1578.5|1623.5|1623.5|1565|1565|1057400
1017637200000|2002-04-01 05:00:00|1564|1564|1497|1497|1564|1564|1495.5|1495.5|844800
1017723600000|2002-04-02 05:00:00|1500|1500|1448|1448|1520|1520|1436|1436|955800
1017810000000|2002-04-03 05:00:00|1460|1460|1412.5|1412.5|1460|1460|1395|1395|1162000
1017896400000|2002-04-04 05:00:00|1392.5|1392.5|1426|1426|1430|1430|1390.05|1390.05|1466200
1017982800000|2002-04-05 05:00:00|1432.5|1432.5|1456|1456|1474.5|1474.5|1422.55|1422.55|852600
1018238400000|2002-04-08 04:00:00|1458.25|1458.25|1466.5|1466.5|1486|1486|1425|1425|629400
1018324800000|2002-04-09 04:00:00|1469.95|1469.95|1443.5|1443.5|1503.5|1503.5|1438.5|1438.5|739000
1018411200000|2002-04-10 04:00:00|1450|1450|1456.5|1456.5|1475|1475|1425|1425|803600
1018497600000|2002-04-11 04:00:00|1465|1465|1450|1450|1465|1465|1433|1433|821200
1018584000000|2002-04-12 04:00:00|1459.95|1459.95|1455.5|1455.5|1464.5|1464.5|1392.5|1392.5|1084600
1018843200000|2002-04-15 04:00:00|1462.5|1462.5|1430.5|1430.5|1478.5|1478.5|1399.875|1399.875|538000
1018929600000|2002-04-16 04:00:00|1437.45|1437.45|1450|1450|1479.5|1479.5|1419|1419|853400
1019016000000|2002-04-17 04:00:00|1453|1453|1392.95|1392.95|1462.5|1462.5|1392.5|1392.5|1467000
1019102400000|2002-04-18 04:00:00|1399.25|1399.25|1382.5|1382.5|1416.5|1416.5|1352.5|1352.5|1081600
1019188800000|2002-04-19 04:00:00|1390.5|1390.5|1412.5|1412.5|1415.5|1415.5|1380.5|1380.5|985800
1019448000000|2002-04-22 04:00:00|1411.75|1411.75|1451|1451|1452.5|1452.5|1396.5|1396.5|1304400
1019534400000|2002-04-23 04:00:00|1445|1445|1450|1450|1469.45|1469.45|1430.5|1430.5|1806600
1019620800000|2002-04-24 04:00:00|1459.25|1459.25|1535.5|1535.5|1538|1538|1452.5|1452.5|2584000
1019707200000|2002-04-25 04:00:00|1549|1549|1646.5|1646.5|1669|1669|1523|1523|2560600
1019793600000|2002-04-26 04:00:00|1647|1647|1617.5|1617.5|1721|1721|1596.5|1596.5|2675200
1020052800000|2002-04-29 04:00:00|1623.5|1623.5|1625|1625|1665|1665|1598.5|1598.5|575400
1020139200000|2002-04-30 04:00:00|1632.45|1632.45|1619.5|1619.5|1632.5|1632.5|1608|1608|1239200
1020225600000|2002-05-01 04:00:00|1617|1617|1658|1658|1684|1684|1600.5|1600.5|800000
1020312000000|2002-05-02 04:00:00|1645|1645|1671|1671|1701.95|1701.95|1619.5|1619.5|467600
1020398400000|2002-05-03 04:00:00|1680|1680|1634.5|1634.5|1680|1680|1630|1630|793600
1020657600000|2002-05-06 04:00:00|1632|1632|1626.5|1626.5|1650|1650|1604|1604|464800
1020744000000|2002-05-07 04:00:00|1626.45|1626.45|1593|1593|1626.5|1626.5|1591.5|1591.5|532200
1020830400000|2002-05-08 04:00:00|1605.5|1605.5|1613.955|1613.955|1631|1631|1600|1600|361600
1020916800000|2002-05-09 04:00:00|1602.5|1602.5|1576|1576|1615|1615|1576|1576|456400
1021003200000|2002-05-10 04:00:00|1576|1576|1545.5|1545.5|1588.5|1588.5|1538|1538|576800
1021262400000|2002-05-13 04:00:00|1545.5|1545.5|1537.5|1537.5|1569.95|1569.95|1520.5|1520.5|507600
1021348800000|2002-05-14 04:00:00|1545|1545|1605.5|1605.5|1612|1612|1532.5|1532.5|850000
1021435200000|2002-05-15 04:00:00|1604|1604|1636.5|1636.5|1642|1642|1592|1592|500400
1021521600000|2002-05-16 04:00:00|1634.5|1634.5|1609|1609|1637.5|1637.5|1602.5|1602.5|517800
1021608000000|2002-05-17 04:00:00|1630|1630|1636|1636|1651.5|1651.5|1625|1625|317200
1021867200000|2002-05-20 04:00:00|1602.5|1602.5|1598.95|1598.95|1634|1634|1597.5|1597.5|385800
1021953600000|2002-05-21 04:00:00|1600|1600|1513|1513|1628|1628|1512|1512|875000
1022040000000|2002-05-22 04:00:00|1531.5|1531.5|1583|1583|1597|1597|1531|1531|1065600
1022126400000|2002-05-23 04:00:00|1589.5|1589.5|1624|1624|1633|1633|1570|1570|491800
1022212800000|2002-05-24 04:00:00|1634.5|1634.5|1605|1605|1639.5|1639.5|1584.85|1584.85|706000
1022558400000|2002-05-28 04:00:00|1607.45|1607.45|1596|1596|1614.5|1614.5|1568.5|1568.5|721200
1022644800000|2002-05-29 04:00:00|1603|1603|1564|1564|1603|1603|1542.5|1542.5|540600
1022731200000|2002-05-30 04:00:00|1547.5|1547.5|1599.6|1599.6|1600|1600|1545|1545|881000
1022817600000|2002-05-31 04:00:00|1577.25|1577.25|1608|1608|1620|1620|1576.5|1576.5|876800
1023076800000|2002-06-03 04:00:00|1608|1608|1594.05|1594.05|1622|1622|1562.5|1562.5|662400
1023163200000|2002-06-04 04:00:00|1565|1565|1565|1565|1584.5|1584.5|1542|1542|783000
1023249600000|2002-06-05 04:00:00|1565|1565|1593|1593|1611|1611|1565|1565|513000
1023336000000|2002-06-06 04:00:00|1600|1600|1584.5|1584.5|1622.5|1622.5|1568|1568|487600
1023422400000|2002-06-07 04:00:00|1565|1565|1629|1629|1634|1634|1537.5|1537.5|535000
1023681600000|2002-06-10 04:00:00|1636.5|1636.5|1638|1638|1658.95|1658.95|1621.5|1621.5|556400
1023768000000|2002-06-11 04:00:00|1663.5|1663.5|1615.5|1615.5|1665.5|1665.5|1604.5|1604.5|394600
1023854400000|2002-06-12 04:00:00|1574.5|1574.5|1588.5|1588.5|1614.65|1614.65|1574|1574|268200
1023940800000|2002-06-13 04:00:00|1580|1580|1542.5|1542.5|1595|1595|1539.5|1539.5|338200
1024027200000|2002-06-14 04:00:00|1542.5|1542.5|1580|1580|1580|1580|1475.5|1475.5|1088800
1024286400000|2002-06-17 04:00:00|1581.95|1581.95|1532.5|1532.5|1582|1582|1526|1526|415000
1024372800000|2002-06-18 04:00:00|1521|1521|1505|1505|1527|1527|1502.5|1502.5|1094600
1024459200000|2002-06-19 04:00:00|1512.5|1512.5|1481|1481|1512.5|1512.5|1468|1468|1430800
1024545600000|2002-06-20 04:00:00|1484|1484|1462.5|1462.5|1517.5|1517.5|1460|1460|711000
1024632000000|2002-06-21 04:00:00|1482.5|1482.5|1455.5|1455.5|1496.5|1496.5|1412.5|1412.5|932200
1024891200000|2002-06-24 04:00:00|1460|1460|1435|1435|1465|1465|1405|1405|762200
1024977600000|2002-06-25 04:00:00|1435|1435|1418.5|1418.5|1475|1475|1405.5|1405.5|777400
1025064000000|2002-06-26 04:00:00|1410|1410|1448|1448|1456.5|1456.5|1392.5|1392.5|968600
1025150400000|2002-06-27 04:00:00|1436|1436|1454|1454|1462|1462|1394.5|1394.5|1453800
1025236800000|2002-06-28 04:00:00|1460.5|1460.5|1378|1378|1477.5|1477.5|1355|1355|3489400
1025496000000|2002-07-01 04:00:00|1389.5|1389.5|1380.5|1380.5|1417.5|1417.5|1373|1373|1058200
1025582400000|2002-07-02 04:00:00|1380|1380|1363|1363|1399.95|1399.95|1350|1350|985400
1025668800000|2002-07-03 04:00:00|1362.5|1362.5|1375.5|1375.5|1397.5|1397.5|1352.5|1352.5|748400
1025841600000|2002-07-05 04:00:00|1397.5|1397.5|1416|1416|1432|1432|1372.55|1372.55|126000
1026100800000|2002-07-08 04:00:00|1411.5|1411.5|1416.5|1416.5|1430|1430|1400.5|1400.5|256600
1026187200000|2002-07-09 04:00:00|1400|1400|1342|1342|1422.45|1422.45|1342|1342|697000
1026273600000|2002-07-10 04:00:00|1352.5|1352.5|1360|1360|1390|1390|1328|1328|673800
1026360000000|2002-07-11 04:00:00|1359.55|1359.55|1377.5|1377.5|1377.5|1377.5|1351.5|1351.5|1216600
1026446400000|2002-07-12 04:00:00|1382.5|1382.5|1369|1369|1398.5|1398.5|1364.5|1364.5|800600
1026705600000|2002-07-15 04:00:00|1369.05|1369.05|1355|1355|1392|1392|1315.5|1315.5|1497600
1026792000000|2002-07-16 04:00:00|1362|1362|1344|1344|1362|1362|1323|1323|1236000
1026878400000|2002-07-17 04:00:00|1336.5|1336.5|1395|1395|1395|1395|1336.5|1336.5|1099000
1026964800000|2002-07-18 04:00:00|1395.95|1395.95|1379|1379|1435|1435|1365|1365|557800
1027051200000|2002-07-19 04:00:00|1378.9|1378.9|1332.5|1332.5|1379|1379|1302.5|1302.5|1222200
1027310400000|2002-07-22 04:00:00|1317.55|1317.55|1287|1287|1347.47|1347.47|1270|1270|1223160
1027396800000|2002-07-23 04:00:00|1287.5|1287.5|1257.5|1257.5|1305|1305|1242.5|1242.5|643166
1027483200000|2002-07-24 04:00:00|1255|1255|1397.5|1397.5|1400|1400|1205|1205|1634810
1027569600000|2002-07-25 04:00:00|1383|1383|1360|1360|1402.5|1402.5|1337.5|1337.5|785402
1027656000000|2002-07-26 04:00:00|1372|1372|1441|1441|1445|1445|1356.55|1356.55|782310
1027915200000|2002-07-29 04:00:00|1445.5|1445.5|1475|1475|1495.5|1495.5|1422.5|1422.5|738706
1028001600000|2002-07-30 04:00:00|1469|1469|1446.5|1446.5|1490|1490|1407|1407|1231810
1028088000000|2002-07-31 04:00:00|1452.45|1452.45|1409|1409|1452.5|1452.5|1393.5|1393.5|842834
1028174400000|2002-08-01 04:00:00|1409.95|1409.95|1357|1357|1410|1410|1338|1338|967166
1028260800000|2002-08-02 04:00:00|1363.5|1363.5|1300.1|1300.1|1363.5|1363.5|1275|1275|513774
1028520000000|2002-08-05 04:00:00|1300.5|1300.5|1300|1300|1348.45|1348.45|1295|1295|456800
1028606400000|2002-08-06 04:00:00|1302.5|1302.5|1351|1351|1384.5|1384.5|1271|1271|978408
1028692800000|2002-08-07 04:00:00|1351.5|1351.5|1350.5|1350.5|1375|1375|1340.5|1340.5|759800
1028779200000|2002-08-08 04:00:00|1354.95|1354.95|1358.5|1358.5|1380|1380|1318|1318|725152
1028865600000|2002-08-09 04:00:00|1352.45|1352.45|1383.5|1383.5|1392.5|1392.5|1330|1330|758890
1029124800000|2002-08-12 04:00:00|1375|1375|1358|1358|1377|1377|1343.5|1343.5|529642
1029211200000|2002-08-13 04:00:00|1368.95|1368.95|1364|1364|1401.5|1401.5|1351.5|1351.5|396564
1029297600000|2002-08-14 04:00:00|1361|1361|1420|1420|1420|1420|1350|1350|702212
1029384000000|2002-08-15 04:00:00|1394.9|1394.9|1482.5|1482.5|1487.5|1487.5|1394.9|1394.9|773342
1029470400000|2002-08-16 04:00:00|1475.5|1475.5|1483.5|1483.5|1493|1493|1450.05|1450.05|866934
1029729600000|2002-08-19 04:00:00|1484.95|1484.95|1499.5|1499.5|1505|1505|1468.05|1468.05|525686
1029816000000|2002-08-20 04:00:00|1466.5|1466.5|1476|1476|1506.5|1506.5|1460|1460|390400
1029902400000|2002-08-21 04:00:00|1498|1498|1509.55|1509.55|1510|1510|1470.5|1470.5|639500
1029988800000|2002-08-22 04:00:00|1508.5|1508.5|1522.5|1522.5|1537.5|1537.5|1492.5|1492.5|1149800
1030075200000|2002-08-23 04:00:00|1532.5|1532.5|1500.5|1500.5|1532.5|1532.5|1480|1480|526634
1030334400000|2002-08-26 04:00:00|1502.5|1502.5|1536.5|1536.5|1542.5|1542.5|1482.5|1482.5|391056
1030420800000|2002-08-27 04:00:00|1550|1550|1506|1506|1550.5|1550.5|1488|1488|592738
1030507200000|2002-08-28 04:00:00|1509.95|1509.95|1518.5|1518.5|1518.5|1518.5|1480|1480|374200
1030593600000|2002-08-29 04:00:00|1507.5|1507.5|1506.3|1506.3|1529|1529|1450|1450|2051400
1030680000000|2002-08-30 04:00:00|1500|1500|1489|1489|1505|1505|1478|1478|1042254
1031025600000|2002-09-03 04:00:00|1487.5|1487.5|1450|1450|1488|1488|1445.55|1445.55|426402
1031112000000|2002-09-04 04:00:00|1445.55|1445.55|1487.5|1487.5|1490|1490|1438|1438|378530
1031198400000|2002-09-05 04:00:00|1477|1477|1471|1471|1496.5|1496.5|1436|1436|534548
1031284800000|2002-09-06 04:00:00|1465|1465|1520.5|1520.5|1524|1524|1465|1465|343332
1031544000000|2002-09-09 04:00:00|1524.5|1524.5|1541.5|1541.5|1557.5|1557.5|1504|1504|630000
1031630400000|2002-09-10 04:00:00|1539|1539|1580|1580|1597.5|1597.5|1526.5|1526.5|706438
1031716800000|2002-09-11 04:00:00|1587.5|1587.5|1598|1598|1623.5|1623.5|1575.5|1575.5|416800
1031803200000|2002-09-12 04:00:00|1595|1595|1547|1547|1597.5|1597.5|1536|1536|915300
1031889600000|2002-09-13 04:00:00|1544.95|1544.95|1548|1548|1563|1563|1532.5|1532.5|456600
1032148800000|2002-09-16 04:00:00|1615|1615|1559|1559|1615|1615|1538.5|1538.5|641794
1032235200000|2002-09-17 04:00:00|1572.5|1572.5|1535|1535|1572.5|1572.5|1532.5|1532.5|276172
1032321600000|2002-09-18 04:00:00|1542.5|1542.5|1532|1532|1554.5|1554.5|1491|1491|601224
1032408000000|2002-09-19 04:00:00|1531.5|1531.5|1520|1520|1531.5|1531.5|1510.5|1510.5|725990
1032494400000|2002-09-20 04:00:00|1525|1525|1497|1497|1525|1525|1481.5|1481.5|635704
1032753600000|2002-09-23 04:00:00|1502.45|1502.45|1451|1451|1502.45|1502.45|1442|1442|419794
1032840000000|2002-09-24 04:00:00|1459|1459|1443|1443|1484|1484|1428|1428|453580
1032926400000|2002-09-25 04:00:00|1485|1485|1522.5|1522.5|1531.5|1531.5|1466|1466|807014
1033012800000|2002-09-26 04:00:00|1532|1532|1511.95|1511.95|1550|1550|1507.5|1507.5|927000
1033099200000|2002-09-27 04:00:00|1510.5|1510.5|1468|1468|1531.5|1531.5|1462|1462|564368
1033358400000|2002-09-30 04:00:00|1471|1471|1431|1431|1471|1471|1407.5|1407.5|1030598
1033444800000|2002-10-01 04:00:00|1425|1425|1436.9|1436.9|1453.75|1453.75|1362.5|1362.5|654846
1033531200000|2002-10-02 04:00:00|1412.5|1412.5|1404|1404|1439|1439|1397.6|1397.6|721938
1033617600000|2002-10-03 04:00:00|1410|1410|1374.85|1374.85|1426.5|1426.5|1372.5|1372.5|382226
1033704000000|2002-10-04 04:00:00|1373.5|1373.5|1355|1355|1422.5|1422.5|1331.5|1331.5|689342
1033963200000|2002-10-07 04:00:00|1350|1350|1264|1264|1351|1351|1264|1264|853592
1034049600000|2002-10-08 04:00:00|1270.45|1270.45|1359|1359|1389.5|1389.5|1267.5|1267.5|722870
1034136000000|2002-10-09 04:00:00|1357|1357|1292|1292|1360|1360|1289|1289|495958
1034222400000|2002-10-10 04:00:00|1321.5|1321.5|1323|1323|1350|1350|1288.5|1288.5|506386
1034308800000|2002-10-11 04:00:00|1335|1335|1378.5|1378.5|1411|1411|1327.5|1327.5|514060
1034568000000|2002-10-14 04:00:00|1377.5|1377.5|1408.1|1408.1|1451|1451|1362.5|1362.5|617284
1034654400000|2002-10-15 04:00:00|1434|1434|1421.6|1421.6|1454.5|1454.5|1415|1415|486986
1034740800000|2002-10-16 04:00:00|1437.5|1437.5|1390|1390|1437.5|1437.5|1388|1388|411386
1034827200000|2002-10-17 04:00:00|1402.5|1402.5|1490.5|1490.5|1493.5|1493.5|1402.5|1402.5|917866
1034913600000|2002-10-18 04:00:00|1470|1470|1495|1495|1514.5|1514.5|1457|1457|273000
1035172800000|2002-10-21 04:00:00|1482.5|1482.5|1541|1541|1546|1546|1468|1468|423494
1035259200000|2002-10-22 04:00:00|1542.5|1542.5|1558|1558|1569.8|1569.8|1510.5|1510.5|748496
1035345600000|2002-10-23 04:00:00|1556|1556|1384.45|1384.45|1556|1556|1365|1365|3836000
1035432000000|2002-10-24 04:00:00|1389.5|1389.5|1338.5|1338.5|1417.68|1417.68|1334.5|1334.5|2905994
1035518400000|2002-10-25 04:00:00|1331|1331|1347|1347|1351.5|1351.5|1322.5|1322.5|716152
1035781200000|2002-10-28 05:00:00|1354|1354|1354|1354|1392|1392|1345|1345|1058692
1035867600000|2002-10-29 05:00:00|1370|1370|1340.5|1340.5|1385|1385|1303|1303|929290
1035954000000|2002-10-30 05:00:00|1348.5|1348.5|1340|1340|1356.5|1356.5|1312.5|1312.5|387332
1036040400000|2002-10-31 05:00:00|1345|1345|1363.5|1363.5|1381.5|1381.5|1340.5|1340.5|1000696
1036126800000|2002-11-01 05:00:00|1360|1360|1368.5|1368.5|1417.5|1417.5|1353.5|1353.5|1430846
1036386000000|2002-11-04 05:00:00|1362.5|1362.5|1276|1276|1387|1387|1267.5|1267.5|1640866
1036472400000|2002-11-05 05:00:00|1286|1286|1322.5|1322.5|1322.5|1322.5|1263|1263|1523188
1036558800000|2002-11-06 05:00:00|1325|1325|1317|1317|1350|1350|1309.5|1309.5|1293932
1036645200000|2002-11-07 05:00:00|1318.5|1318.5|1287.5|1287.5|1318.5|1318.5|1287.5|1287.5|836226
1036731600000|2002-11-08 05:00:00|1299.5|1299.5|1291|1291|1317.5|1317.5|1282.5|1282.5|616624
1036990800000|2002-11-11 05:00:00|1290|1290|1278|1278|1305|1305|1266|1266|846484
1037077200000|2002-11-12 05:00:00|1280|1280|1285|1285|1300|1300|1263|1263|701958
1037163600000|2002-11-13 05:00:00|1270|1270|1296.05|1296.05|1323.35|1323.35|1250|1250|421316
1037250000000|2002-11-14 05:00:00|1312.5|1312.5|1305|1305|1333|1333|1293.5|1293.5|464274
1037336400000|2002-11-15 05:00:00|1300|1300|1280|1280|1312.5|1312.5|1279|1279|837274
1037595600000|2002-11-18 05:00:00|1277.5|1277.5|1262.5|1262.5|1284|1284|1231|1231|1604154
1037682000000|2002-11-19 05:00:00|1250|1250|1248|1248|1264.5|1264.5|1242.5|1242.5|1047946
1037768400000|2002-11-20 05:00:00|1247.5|1247.5|1325|1325|1325|1325|1241.5|1241.5|1062950
1037854800000|2002-11-21 05:00:00|1322.5|1322.5|1412.5|1412.5|1441.5|1441.5|1322|1322|1421666
1037941200000|2002-11-22 05:00:00|1400.5|1400.5|1396.5|1396.5|1423.5|1423.5|1385|1385|597422
1038200400000|2002-11-25 05:00:00|1391.5|1391.5|1387.5|1387.5|1412.5|1412.5|1370|1370|991762
1038286800000|2002-11-26 05:00:00|1385|1385|1320|1320|1391.5|1391.5|1297.5|1297.5|1033318
1038373200000|2002-11-27 05:00:00|1350|1350|1398.5|1398.5|1398.95|1398.95|1315|1315|939052
1038546000000|2002-11-29 05:00:00|1397.5|1397.5|1388|1388|1418.45|1418.45|1377.5|1377.5|254922
1038805200000|2002-12-02 05:00:00|1392.5|1392.5|1383.5|1383.5|1418.5|1418.5|1363|1363|442172
1038891600000|2002-12-03 05:00:00|1378|1378|1378.5|1378.5|1407.5|1407.5|1357.5|1357.5|468060
1038978000000|2002-12-04 05:00:00|1370|1370|1383|1383|1397.5|1397.5|1363|1363|569118
1039064400000|2002-12-05 05:00:00|1397.5|1397.5|1389|1389|1406.5|1406.5|1342.5|1342.5|455806
1039150800000|2002-12-06 05:00:00|1383.5|1383.5|1375|1375|1396.5|1396.5|1345.5|1345.5|643118
1039410000000|2002-12-09 05:00:00|1379.5|1379.5|1347|1347|1385.5|1385.5|1325|1325|623770
1039496400000|2002-12-10 05:00:00|1350|1350|1355|1355|1374.5|1374.5|1339|1339|438730
1039582800000|2002-12-11 05:00:00|1348.5|1348.5|1336.5|1336.5|1355.5|1355.5|1323.5|1323.5|396202
1039669200000|2002-12-12 05:00:00|1336|1336|1315|1315|1339.5|1339.5|1290|1290|1067978
1039755600000|2002-12-13 05:00:00|1312.5|1312.5|1277|1277|1329|1329|1262|1262|1964988
1040014800000|2002-12-16 05:00:00|1281.5|1281.5|1322.5|1322.5|1349.5|1349.5|1272|1272|1646038
1040101200000|2002-12-17 05:00:00|1327.5|1327.5|1292|1292|1327.5|1327.5|1284|1284|894794
1040187600000|2002-12-18 05:00:00|1285|1285|1266.5|1266.5|1291.5|1291.5|1222.25|1222.25|828056
1040274000000|2002-12-19 05:00:00|1258.5|1258.5|1238|1238|1267|1267|1213.95|1213.95|1469342
1040360400000|2002-12-20 05:00:00|1238.5|1238.5|1260.6|1260.6|1271.45|1271.45|1238.5|1238.5|916586
1040619600000|2002-12-23 05:00:00|1259|1259|1236.5|1236.5|1281.5|1281.5|1221.5|1221.5|860002
1040706000000|2002-12-24 05:00:00|1232.5|1232.5|1242.5|1242.5|1249|1249|1224.5|1224.5|225926
1040878800000|2002-12-26 05:00:00|1249|1249|1245.5|1245.5|1260.5|1260.5|1235|1235|265764
1040965200000|2002-12-27 05:00:00|1247|1247|1230.55|1230.55|1254|1254|1229.55|1229.55|201022
1041224400000|2002-12-30 05:00:00|1238|1238|1252|1252|1275.5|1275.5|1223|1223|479684
1041310800000|2002-12-31 05:00:00|1251|1251|1264.5|1264.5|1289|1289|1246.5|1246.5|1334762
1041483600000|2003-01-02 05:00:00|1265|1265|1277|1277|1285|1285|1264.5|1264.5|795660
1041570000000|2003-01-03 05:00:00|1275|1275|1242|1242|1279.5|1279.5|1234|1234|826388
1041829200000|2003-01-06 05:00:00|1245.5|1245.5|1273.5|1273.5|1295|1295|1245.5|1245.5|460318
1041915600000|2003-01-07 05:00:00|1261|1261|1256.5|1256.5|1302.5|1302.5|1252|1252|274130
1042002000000|2003-01-08 05:00:00|1252|1252|1241.5|1241.5|1276.5|1276.5|1235.5|1235.5|441784
1042088400000|2003-01-09 05:00:00|1250|1250|1258|1258|1269.5|1269.5|1238.5|1238.5|506022
1042174800000|2003-01-10 05:00:00|1247.5|1247.5|1252.5|1252.5|1267.5|1267.5|1237.5|1237.5|520388
1042434000000|2003-01-13 05:00:00|1257.5|1257.5|1248.5|1248.5|1266|1266|1225.55|1225.55|716724
1042520400000|2003-01-14 05:00:00|1242.5|1242.5|1261.5|1261.5|1262.5|1262.5|1242.5|1242.5|417672
1042606800000|2003-01-15 05:00:00|1263.75|1263.75|1264.5|1264.5|1269|1269|1243.5|1243.5|801488
1042693200000|2003-01-16 05:00:00|1264.5|1264.5|1274.5|1274.5|1284|1284|1255|1255|360076
1042779600000|2003-01-17 05:00:00|1280|1280|1271.5|1271.5|1284|1284|1261.5|1261.5|257410
1043125200000|2003-01-21 05:00:00|1279|1279|1239|1239|1284.95|1284.95|1235|1235|606370
1043211600000|2003-01-22 05:00:00|1263|1263|1232.5|1232.5|1263.95|1263.95|1225|1225|415200
1043298000000|2003-01-23 05:00:00|1237.5|1237.5|1245.15|1245.15|1257|1257|1232.5|1232.5|328858
1043384400000|2003-01-24 05:00:00|1250|1250|1229.5|1229.5|1257.95|1257.95|1225|1225|355856
1043643600000|2003-01-27 05:00:00|1230.5|1230.5|1195|1195|1237.5|1237.5|1187.5|1187.5|514786
1043730000000|2003-01-28 05:00:00|1198|1198|1211|1211|1226|1226|1192.5|1192.5|304960
1043816400000|2003-01-29 05:00:00|1201.5|1201.5|1222|1222|1235.5|1235.5|1188.5|1188.5|282380
1043902800000|2003-01-30 05:00:00|1210|1210|1219|1219|1250.5|1250.5|1208|1208|431758
1043989200000|2003-01-31 05:00:00|1215.5|1215.5|1221.5|1221.5|1233|1233|1204.5|1204.5|329106
1044248400000|2003-02-03 05:00:00|1217|1217|1227|1227|1237|1237|1206.5|1206.5|467876
1044334800000|2003-02-04 05:00:00|1229|1229|1201.5|1201.5|1229|1229|1201.5|1201.5|472376
1044421200000|2003-02-05 05:00:00|1205|1205|1190.5|1190.5|1225|1225|1190|1190|570112
1044507600000|2003-02-06 05:00:00|1190|1190|1175.5|1175.5|1202.5|1202.5|1175|1175|435700
1044594000000|2003-02-07 05:00:00|1184.5|1184.5|1173|1173|1184.5|1184.5|1170|1170|396318
1044853200000|2003-02-10 05:00:00|1172.5|1172.5|1150.5|1150.5|1172.5|1172.5|1145.5|1145.5|924152
1044939600000|2003-02-11 05:00:00|1157.5|1157.5|1156.5|1156.5|1167|1167|1151.5|1151.5|1188768
1045026000000|2003-02-12 05:00:00|1157.55|1157.55|1166.5|1166.5|1182.5|1182.5|1155|1155|502614
1045112400000|2003-02-13 05:00:00|1166|1166|1177.5|1177.5|1179|1179|1151|1151|712212
1045198800000|2003-02-14 05:00:00|1163|1163|1169.5|1169.5|1174.5|1174.5|1148|1148|761600
1045544400000|2003-02-18 05:00:00|1169.5|1169.5|1198.5|1198.5|1199.5|1199.5|1162.5|1162.5|588400
1045630800000|2003-02-19 05:00:00|1197.5|1197.5|1160|1160|1199|1199|1156.5|1156.5|437800
1045717200000|2003-02-20 05:00:00|1167.5|1167.5|1160.5|1160.5|1181.5|1181.5|1156.5|1156.5|445626
1045803600000|2003-02-21 05:00:00|1160|1160|1185.5|1185.5|1187.5|1187.5|1155|1155|528108
1046062800000|2003-02-24 05:00:00|1180.5|1180.5|1187|1187|1202|1202|1180.5|1180.5|506184
1046149200000|2003-02-25 05:00:00|1187.5|1187.5|1162.5|1162.5|1187.5|1187.5|1150|1150|723440
1046235600000|2003-02-26 05:00:00|1160.5|1160.5|1161|1161|1187.5|1187.5|1148|1148|952366
1046322000000|2003-02-27 05:00:00|1163.5|1163.5|1231|1231|1242.5|1242.5|1155|1155|1061296
1046408400000|2003-02-28 05:00:00|1241|1241|1276.5|1276.5|1296.5|1296.5|1233.5|1233.5|1238064
1046667600000|2003-03-03 05:00:00|1280|1280|1266.5|1266.5|1290|1290|1260.5|1260.5|757846
1046754000000|2003-03-04 05:00:00|1263.5|1263.5|1204.5|1204.5|1265|1265|1199.5|1199.5|982788
1046840400000|2003-03-05 05:00:00|1200|1200|1210|1210|1231|1231|1200|1200|706146
1046926800000|2003-03-06 05:00:00|1211|1211|1236.5|1236.5|1238.95|1238.95|1206|1206|718914
1047013200000|2003-03-07 05:00:00|1235|1235|1236|1236|1249|1249|1214|1214|616678
1047272400000|2003-03-10 05:00:00|1238|1238|1222.5|1222.5|1243.5|1243.5|1216.55|1216.55|494652
1047358800000|2003-03-11 05:00:00|1279.5|1279.5|1250|1250|1290|1290|1240|1240|1387238
1047445200000|2003-03-12 05:00:00|1244.5|1244.5|1250|1250|1266.5|1266.5|1244.5|1244.5|579962
1047531600000|2003-03-13 05:00:00|1254.5|1254.5|1297|1297|1306|1306|1254.5|1254.5|670946
1047618000000|2003-03-14 05:00:00|1299|1299|1331|1331|1371|1371|1287.5|1287.5|1258822
1047877200000|2003-03-17 05:00:00|1330|1330|1371|1371|1378|1378|1299|1299|508306
1047963600000|2003-03-18 05:00:00|1375|1375|1375|1375|1393|1393|1360.5|1360.5|515570
1048050000000|2003-03-19 05:00:00|1374.5|1374.5|1372.5|1372.5|1375|1375|1356.5|1356.5|322458
1048136400000|2003-03-20 05:00:00|1370.5|1370.5|1343|1343|1371|1371|1331|1331|769536
1048222800000|2003-03-21 05:00:00|1358|1358|1351.5|1351.5|1360|1360|1341|1341|1564218
1048482000000|2003-03-24 05:00:00|1356|1356|1336|1336|1356|1356|1320|1320|680710
1048568400000|2003-03-25 05:00:00|1340|1340|1335|1335|1351.5|1351.5|1323.5|1323.5|633638
1048654800000|2003-03-26 05:00:00|1350|1350|1367.5|1367.5|1378.5|1378.5|1334|1334|994426
1048741200000|2003-03-27 05:00:00|1357.5|1357.5|1325.5|1325.5|1360|1360|1318|1318|773886
1048827600000|2003-03-28 05:00:00|1325|1325|1321.5|1321.5|1356.5|1356.5|1314.5|1314.5|532134
1049086800000|2003-03-31 05:00:00|1313|1313|1353.5|1353.5|1360|1360|1309|1309|731176
1049173200000|2003-04-01 05:00:00|1352.5|1352.5|1344.5|1344.5|1378|1378|1338|1338|682378
1049259600000|2003-04-02 05:00:00|1351|1351|1390.5|1390.5|1407.5|1407.5|1347.5|1347.5|1227344
1049346000000|2003-04-03 05:00:00|1396.5|1396.5|1395|1395|1416.5|1416.5|1390|1390|411354
1049432400000|2003-04-04 05:00:00|1389|1389|1404|1404|1409|1409|1382.5|1382.5|424368
1049688000000|2003-04-07 04:00:00|1395.5|1395.5|1394.5|1394.5|1431|1431|1392|1392|646544
1049774400000|2003-04-08 04:00:00|1392|1392|1412|1412|1424|1424|1390|1390|365822
1049860800000|2003-04-09 04:00:00|1407.5|1407.5|1396.5|1396.5|1422|1422|1386|1386|422848
1049947200000|2003-04-10 04:00:00|1390|1390|1395|1395|1405|1405|1381.5|1381.5|438562
1050033600000|2003-04-11 04:00:00|1390|1390|1381|1381|1400|1400|1372|1372|371038
1050292800000|2003-04-14 04:00:00|1381|1381|1403.5|1403.5|1409.5|1409.5|1381|1381|300328
1050379200000|2003-04-15 04:00:00|1405|1405|1410|1410|1412.5|1412.5|1388|1388|476318
1050465600000|2003-04-16 04:00:00|1411.5|1411.5|1381.5|1381.5|1417|1417|1379|1379|426376
1050552000000|2003-04-17 04:00:00|1387.5|1387.5|1413.45|1413.45|1421.5|1421.5|1367.5|1367.5|441664
1050897600000|2003-04-21 04:00:00|1417.5|1417.5|1404.5|1404.5|1423.5|1423.5|1380.5|1380.5|346688
1050984000000|2003-04-22 04:00:00|1405|1405|1460|1460|1465.5|1465.5|1398|1398|732654
1051070400000|2003-04-23 04:00:00|1449|1449|1480|1480|1485|1485|1427|1427|705108
1051156800000|2003-04-24 04:00:00|1445|1445|1489|1489|1489.5|1489.5|1442|1442|1013106
1051243200000|2003-04-25 04:00:00|1489.5|1489.5|1460.5|1460.5|1499.5|1499.5|1457.5|1457.5|502000
1051502400000|2003-04-28 04:00:00|1453.5|1453.5|1470|1470|1476|1476|1447|1447|1089478
1051588800000|2003-04-29 04:00:00|1473|1473|1489.95|1489.95|1494|1494|1468|1468|1095728
1051675200000|2003-04-30 04:00:00|1488|1488|1481|1481|1500|1500|1470|1470|643438
1051761600000|2003-05-01 04:00:00|1484.5|1484.5|1490|1490|1495|1495|1453|1453|558540
1051848000000|2003-05-02 04:00:00|1486.5|1486.5|1527.5|1527.5|1535.5|1535.5|1486.5|1486.5|978768
1052107200000|2003-05-05 04:00:00|1529|1529|1561|1561|1568.5|1568.5|1527|1527|743434
1052193600000|2003-05-06 04:00:00|1560|1560|1550|1550|1568|1568|1544.5|1544.5|651218
1052280000000|2003-05-07 04:00:00|1544|1544|1530|1530|1550|1550|1529.5|1529.5|582618
1052366400000|2003-05-08 04:00:00|1525|1525|1519.5|1519.5|1541|1541|1507.5|1507.5|394200
1052452800000|2003-05-09 04:00:00|1517.5|1517.5|1527.5|1527.5|1530|1530|1495|1495|435080
1052712000000|2003-05-12 04:00:00|1506|1506|1550.5|1550.5|1556.5|1556.5|1506|1506|495948
1052798400000|2003-05-13 04:00:00|1557.5|1557.5|1537|1537|1558|1558|1522.25|1522.25|488770
1052884800000|2003-05-14 04:00:00|1539.5|1539.5|1524.5|1524.5|1551|1551|1509.5|1509.5|243352
1052971200000|2003-05-15 04:00:00|1525|1525|1524.5|1524.5|1547|1547|1512|1512|466040
1053057600000|2003-05-16 04:00:00|1522.5|1522.5|1523|1523|1530|1530|1511|1511|375586
1053316800000|2003-05-19 04:00:00|1522.5|1522.5|1447.5|1447.5|1522.5|1522.5|1443|1443|761726
1053403200000|2003-05-20 04:00:00|1446|1446|1465.5|1465.5|1477.5|1477.5|1438.5|1438.5|771258
1053489600000|2003-05-21 04:00:00|1465|1465|1462|1462|1473.5|1473.5|1448|1448|317600
1053576000000|2003-05-22 04:00:00|1456|1456|1490.5|1490.5|1500|1500|1456|1456|209570
1053662400000|2003-05-23 04:00:00|1494.5|1494.5|1478|1478|1495.5|1495.5|1465.5|1465.5|262380
1054008000000|2003-05-27 04:00:00|1477.5|1477.5|1522.5|1522.5|1532|1532|1465|1465|346578
1054094400000|2003-05-28 04:00:00|1521.5|1521.5|1527|1527|1544|1544|1515|1515|409680
1054180800000|2003-05-29 04:00:00|1525.5|1525.5|1527.5|1527.5|1550|1550|1514.5|1514.5|281416
1054267200000|2003-05-30 04:00:00|1527.5|1527.5|1525.5|1525.5|1529.5|1529.5|1503.5|1503.5|481124
1054526400000|2003-06-02 04:00:00|1528|1528|1550.5|1550.5|1556.5|1556.5|1525|1525|503234
1054612800000|2003-06-03 04:00:00|1556|1556|1541|1541|1559|1559|1534.5|1534.5|372284
1054699200000|2003-06-04 04:00:00|1541|1541|1551|1551|1561.5|1561.5|1535|1535|350618
1054785600000|2003-06-05 04:00:00|1548|1548|1601|1601|1603.5|1603.5|1537.5|1537.5|511550
1054872000000|2003-06-06 04:00:00|1603|1603|1603|1603|1625.5|1625.5|1595|1595|899626
1055131200000|2003-06-09 04:00:00|1606.5|1606.5|1612|1612|1617|1617|1599|1599|454730
1055217600000|2003-06-10 04:00:00|1606|1606|1637.5|1637.5|1637.5|1637.5|1606|1606|340000
1055304000000|2003-06-11 04:00:00|1637.5|1637.5|1663|1663|1663|1663|1618.1|1618.1|458190
1055390400000|2003-06-12 04:00:00|1658.5|1658.5|1729.5|1729.5|1764.5|1764.5|1656.5|1656.5|1478286
1055476800000|2003-06-13 04:00:00|1725|1725|1722.5|1722.5|1726|1726|1701|1701|751192
1055736000000|2003-06-16 04:00:00|1720.5|1720.5|1756.55|1756.55|1769.5|1769.5|1702.5|1702.5|984964
1055822400000|2003-06-17 04:00:00|1753|1753|1748|1748|1764.5|1764.5|1730.6|1730.6|297324
1055908800000|2003-06-18 04:00:00|1741|1741|1705|1705|1745.5|1745.5|1685.5|1685.5|581718
1055995200000|2003-06-19 04:00:00|1702.5|1702.5|1672|1672|1711.5|1711.5|1659.5|1659.5|365440
1056081600000|2003-06-20 04:00:00|1672.5|1672.5|1693|1693|1740.5|1740.5|1653.5|1653.5|917080
1056340800000|2003-06-23 04:00:00|1687.5|1687.5|1652.5|1652.5|1697|1697|1647.5|1647.5|348482
1056427200000|2003-06-24 04:00:00|1660|1660|1650.5|1650.5|1672.5|1672.5|1645|1645|217000
1056513600000|2003-06-25 04:00:00|1658.5|1658.5|1640|1640|1671.5|1671.5|1640|1640|401322
1056600000000|2003-06-26 04:00:00|1638.5|1638.5|1681.5|1681.5|1695|1695|1638.5|1638.5|300376
1056686400000|2003-06-27 04:00:00|1678|1678|1684|1684|1707.5|1707.5|1668.5|1668.5|380132
1056945600000|2003-06-30 04:00:00|1681|1681|1673.5|1673.5|1692.5|1692.5|1668|1668|456234
1057032000000|2003-07-01 04:00:00|1667.5|1667.5|1676.5|1676.5|1685|1685|1663|1663|433900
1057118400000|2003-07-02 04:00:00|1676.5|1676.5|1696|1696|1705|1705|1661.5|1661.5|478676
1057204800000|2003-07-03 04:00:00|1695.5|1695.5|1697.1|1697.1|1706|1706|1675|1675|190060
1057550400000|2003-07-07 04:00:00|1700|1700|1718.5|1718.5|1724|1724|1690.55|1690.55|625952
1057636800000|2003-07-08 04:00:00|1715|1715|1825.5|1825.5|1827.5|1827.5|1710.5|1710.5|993064
1057723200000|2003-07-09 04:00:00|1820|1820|1850|1850|1866.5|1866.5|1805.5|1805.5|1102384
1057809600000|2003-07-10 04:00:00|1843|1843|1803|1803|1845|1845|1765.5|1765.5|893914
1057896000000|2003-07-11 04:00:00|1795.5|1795.5|1803.5|1803.5|1805|1805|1787.5|1787.5|369448
1058155200000|2003-07-14 04:00:00|1803.5|1803.5|1795|1795|1812.5|1812.5|1790.5|1790.5|400148
1058241600000|2003-07-15 04:00:00|1796.5|1796.5|1869|1869|1869|1869|1796.5|1796.5|620808
1058328000000|2003-07-16 04:00:00|1870.5|1870.5|1842|1842|1877|1877|1825|1825|455534
1058414400000|2003-07-17 04:00:00|1833.5|1833.5|1771|1771|1837.5|1837.5|1751|1751|612946
1058500800000|2003-07-18 04:00:00|1767|1767|1800|1800|1800|1800|1760|1760|281200
1058760000000|2003-07-21 04:00:00|1800|1800|1729|1729|1802.5|1802.5|1729|1729|394508
1058846400000|2003-07-22 04:00:00|1735|1735|1750.5|1750.5|1780.5|1780.5|1732|1732|359690
1058932800000|2003-07-23 04:00:00|1752.5|1752.5|1750.5|1750.5|1768|1768|1730.5|1730.5|285926
1059019200000|2003-07-24 04:00:00|1753.5|1753.5|1755.5|1755.5|1784.5|1784.5|1746|1746|248298
1059105600000|2003-07-25 04:00:00|1757.5|1757.5|1800.5|1800.5|1806.5|1806.5|1744|1744|252364
1059364800000|2003-07-28 04:00:00|1802|1802|1788.5|1788.5|1817|1817|1780.5|1780.5|411996
1059451200000|2003-07-29 04:00:00|1796.5|1796.5|1810.5|1810.5|1815|1815|1761.5|1761.5|439690
1059537600000|2003-07-30 04:00:00|1814.5|1814.5|1886.5|1886.5|1900|1900|1814.5|1814.5|1002312
1059624000000|2003-07-31 04:00:00|1900|1900|1908|1908|1975|1975|1863|1863|888046
1059710400000|2003-08-01 04:00:00|1899.5|1899.5|1870|1870|1912.5|1912.5|1860.5|1860.5|306758
1059969600000|2003-08-04 04:00:00|1875|1875|1842|1842|1875|1875|1832.5|1832.5|533632
1060056000000|2003-08-05 04:00:00|1842.5|1842.5|1777.5|1777.5|1850|1850|1777|1777|698254
1060142400000|2003-08-06 04:00:00|1787|1787|1756|1756|1787|1787|1735.5|1735.5|1226562
1060228800000|2003-08-07 04:00:00|1750.5|1750.5|1737.5|1737.5|1779.5|1779.5|1717.5|1717.5|714964
1060315200000|2003-08-08 04:00:00|1744|1744|1739|1739|1750|1750|1728.5|1728.5|766586
1060574400000|2003-08-11 04:00:00|1747.5|1747.5|1744.5|1744.5|1750|1750|1716.5|1716.5|330642
1060660800000|2003-08-12 04:00:00|1748.5|1748.5|1775|1775|1780.5|1780.5|1745|1745|358602
1060747200000|2003-08-13 04:00:00|1775|1775|1787.5|1787.5|1789|1789|1770|1770|515792
1060833600000|2003-08-14 04:00:00|1790|1790|1794.5|1794.5|1803.5|1803.5|1783|1783|518346
1060920000000|2003-08-15 04:00:00|1800|1800|1792.5|1792.5|1802.5|1802.5|1787.5|1787.5|204024
1061179200000|2003-08-18 04:00:00|1792.5|1792.5|1834.5|1834.5|1840.5|1840.5|1786.5|1786.5|559168
1061265600000|2003-08-19 04:00:00|1832.5|1832.5|1860.5|1860.5|1868|1868|1828|1828|1130750
1061352000000|2003-08-20 04:00:00|1850|1850|1874.5|1874.5|1893.5|1893.5|1849.5|1849.5|653688
1061438400000|2003-08-21 04:00:00|1886|1886|1889|1889|1893.5|1893.5|1862|1862|485356
1061524800000|2003-08-22 04:00:00|1885.5|1885.5|1901.5|1901.5|1906|1906|1876|1876|615582
1061784000000|2003-08-25 04:00:00|1907.5|1907.5|1884|1884|1909|1909|1882.5|1882.5|607728
1061870400000|2003-08-26 04:00:00|1879.5|1879.5|1847.5|1847.5|1894|1894|1830|1830|432260
1061956800000|2003-08-27 04:00:00|1848.5|1848.5|1863|1863|1871|1871|1847.5|1847.5|191476
1062043200000|2003-08-28 04:00:00|1867.5|1867.5|1859.5|1859.5|1869.5|1869.5|1839|1839|425924
1062129600000|2003-08-29 04:00:00|1878.5|1878.5|1917.5|1917.5|1917.5|1917.5|1871.5|1871.5|746548
1062475200000|2003-09-02 04:00:00|1925|1925|1933.5|1933.5|1933.5|1933.5|1885.5|1885.5|720354
1062561600000|2003-09-03 04:00:00|1922.5|1922.5|1948.5|1948.5|1950|1950|1920|1920|887030
1062648000000|2003-09-04 04:00:00|1950|1950|1932.5|1932.5|1950|1950|1892|1892|10178672
1062734400000|2003-09-05 04:00:00|1930|1930|1927.5|1927.5|1932.5|1932.5|1911|1911|923384
1062993600000|2003-09-08 04:00:00|1930.5|1930.5|1928.5|1928.5|1940|1940|1915.5|1915.5|479884
1063080000000|2003-09-09 04:00:00|1928.5|1928.5|1885|1885|1930|1930|1875.5|1875.5|648700
1063166400000|2003-09-10 04:00:00|1867.5|1867.5|1860|1860|1878|1878|1856|1856|513820
1063252800000|2003-09-11 04:00:00|1855.5|1855.5|1873.5|1873.5|1874|1874|1846|1846|456816
1063339200000|2003-09-12 04:00:00|1868.5|1868.5|1867.5|1867.5|1879.5|1879.5|1861.5|1861.5|312930
1063598400000|2003-09-15 04:00:00|1890.5|1890.5|1896.5|1896.5|1912|1912|1885.5|1885.5|751604
1063684800000|2003-09-16 04:00:00|1898|1898|1897.5|1897.5|1906|1906|1887.5|1887.5|416726
1063771200000|2003-09-17 04:00:00|1895|1895|1908.5|1908.5|1913.5|1913.5|1895|1895|277662
1063857600000|2003-09-18 04:00:00|1902.5|1902.5|1903|1903|1909.5|1909.5|1899.5|1899.5|360030
1063944000000|2003-09-19 04:00:00|1905.5|1905.5|1922.5|1922.5|1927|1927|1901.5|1901.5|528050
1064203200000|2003-09-22 04:00:00|1911.5|1911.5|1935|1935|1938.5|1938.5|1899.5|1899.5|633362
1064289600000|2003-09-23 04:00:00|1935|1935|1972.5|1972.5|1986|1986|1923.5|1923.5|757322
1064376000000|2003-09-24 04:00:00|1985.5|1985.5|1973|1973|1998|1998|1965|1965|690792
1064462400000|2003-09-25 04:00:00|1976.5|1976.5|1905|1905|1990|1990|1898|1898|373804
1064548800000|2003-09-26 04:00:00|1905.5|1905.5|1871|1871|1905.5|1905.5|1864|1864|525716
1064808000000|2003-09-29 04:00:00|1871.5|1871.5|1883|1883|1901|1901|1863|1863|872616
1064894400000|2003-09-30 04:00:00|1877.5|1877.5|1840|1840|1883|1883|1838|1838|510104
1064980800000|2003-10-01 04:00:00|1842|1842|1906|1906|1907.4|1907.4|1827|1827|530952
1065067200000|2003-10-02 04:00:00|1895|1895|1912.5|1912.5|1912.5|1912.5|1887.5|1887.5|397724
1065153600000|2003-10-03 04:00:00|1917|1917|1970.5|1970.5|1973|1973|1914|1914|686486
1065412800000|2003-10-06 04:00:00|1975|1975|1986.5|1986.5|2004.5|2004.5|1972|1972|786394
1065499200000|2003-10-07 04:00:00|1984.5|1984.5|1994|1994|2002.5|2002.5|1970|1970|451304
1065585600000|2003-10-08 04:00:00|1987|1987|1963|1963|1996|1996|1960|1960|623336
1065672000000|2003-10-09 04:00:00|1958.5|1958.5|1975|1975|1989.5|1989.5|1958.5|1958.5|458890
1065758400000|2003-10-10 04:00:00|1982|1982|1963.05|1963.05|1985|1985|1952.5|1952.5|285376
1066017600000|2003-10-13 04:00:00|1960|1960|1975|1975|1988|1988|1960|1960|314734
1066104000000|2003-10-14 04:00:00|1977|1977|1949|1949|1977|1977|1918|1918|989524
1066190400000|2003-10-15 04:00:00|1957.5|1957.5|1942|1942|1962.5|1962.5|1917|1917|476704
1066276800000|2003-10-16 04:00:00|1945|1945|1951.5|1951.5|1975|1975|1939|1939|153884
1066363200000|2003-10-17 04:00:00|1963.5|1963.5|1929|1929|1963.5|1963.5|1895|1895|315876
1066622400000|2003-10-20 04:00:00|1924.5|1924.5|1932.5|1932.5|1942|1942|1909.5|1909.5|163612
1066708800000|2003-10-21 04:00:00|1942|1942|1954|1954|1959.5|1959.5|1916|1916|287478
1066795200000|2003-10-22 04:00:00|1953.5|1953.5|1923|1923|1959.5|1959.5|1914.5|1914.5|344078
1066881600000|2003-10-23 04:00:00|1925|1925|1990|1990|1990.5|1990.5|1917|1917|476944
1066968000000|2003-10-24 04:00:00|1990.5|1990.5|1975|1975|1998.5|1998.5|1950|1950|498840
1067230800000|2003-10-27 05:00:00|1981.5|1981.5|2092|2092|2094.5|2094.5|1968.5|1968.5|897562
1067317200000|2003-10-28 05:00:00|2074.5|2074.5|2125|2125|2139|2139|2072|2072|815788
1067403600000|2003-10-29 05:00:00|2125|2125|2171.05|2171.05|2182|2182|2105.05|2105.05|1225500
1067490000000|2003-10-30 05:00:00|2175|2175|2240.5|2240.5|2245|2245|2175|2175|1256632
1067576400000|2003-10-31 05:00:00|2239|2239|2173|2173|2241|2241|2154|2154|710918
1067835600000|2003-11-03 05:00:00|2174.5|2174.5|2170.5|2170.5|2175|2175|2142.5|2142.5|1507158
1067922000000|2003-11-04 05:00:00|2161.5|2161.5|2144|2144|2166|2166|2141.5|2141.5|747618
1068008400000|2003-11-05 05:00:00|2142.5|2142.5|2161|2161|2161.5|2161.5|2125.5|2125.5|325654
1068094800000|2003-11-06 05:00:00|2162.5|2162.5|2172.5|2172.5|2172.5|2172.5|2133|2133|270928
1068181200000|2003-11-07 05:00:00|2159.5|2159.5|2146.5|2146.5|2175|2175|2136.5|2136.5|431632
1068440400000|2003-11-10 05:00:00|2146.5|2146.5|2129|2129|2157|2157|2118.5|2118.5|302130
1068526800000|2003-11-11 05:00:00|2129.5|2129.5|2121|2121|2129.5|2129.5|2087.5|2087.5|386180
1068613200000|2003-11-12 05:00:00|2101|2101|2160.5|2160.5|2162|2162|2097|2097|333788
1068699600000|2003-11-13 05:00:00|2162.5|2162.5|2124.5|2124.5|2162.5|2162.5|2119|2119|433936
1068786000000|2003-11-14 05:00:00|2124|2124|2093.5|2093.5|2124.5|2124.5|2089|2089|566042
1069045200000|2003-11-17 05:00:00|2100.5|2100.5|2093.5|2093.5|2100.5|2100.5|2067.5|2067.5|321646
1069131600000|2003-11-18 05:00:00|2087.5|2087.5|2037.5|2037.5|2093.5|2093.5|2035|2035|361164
1069218000000|2003-11-19 05:00:00|2039.5|2039.5|2037|2037|2059|2059|2023|2023|357454
1069304400000|2003-11-20 05:00:00|2043|2043|2022.5|2022.5|2046.5|2046.5|2013.5|2013.5|435618
1069390800000|2003-11-21 05:00:00|2025|2025|2062.5|2062.5|2075|2075|2022|2022|513372
1069650000000|2003-11-24 05:00:00|2065|2065|2125|2125|2130|2130|2060.5|2060.5|524638
1069736400000|2003-11-25 05:00:00|2125|2125|2146.5|2146.5|2152.5|2152.5|2118.5|2118.5|527254
1069822800000|2003-11-26 05:00:00|2153.5|2153.5|2164|2164|2165|2165|2142.5|2142.5|276064
1069995600000|2003-11-28 05:00:00|2170|2170|2176|2176|2185|2185|2165.5|2165.5|157720
1070254800000|2003-12-01 05:00:00|2170|2170|2190|2190|2190|2190|2133|2133|630094
1070341200000|2003-12-02 05:00:00|2184|2184|2165.5|2165.5|2187.5|2187.5|2151|2151|1096658
1070427600000|2003-12-03 05:00:00|2168.5|2168.5|2148|2148|2170|2170|2131|2131|511022
1070514000000|2003-12-04 05:00:00|2145|2145|2178.5|2178.5|2187.5|2187.5|2128|2128|474442
1070600400000|2003-12-05 05:00:00|2174|2174|2146.5|2146.5|2178.5|2178.5|2146.5|2146.5|492616
1070859600000|2003-12-08 05:00:00|2145|2145|2142.5|2142.5|2165|2165|2122.5|2122.5|250112
1070946000000|2003-12-09 05:00:00|2150|2150|2132.5|2132.5|2157.5|2157.5|2129.5|2129.5|350896
1071032400000|2003-12-10 05:00:00|2092.5|2092.5|2001.5|2001.5|2100.5|2100.5|2001.5|2001.5|1105642
1071118800000|2003-12-11 05:00:00|2008|2008|2017|2017|2064.5|2064.5|2002.5|2002.5|1098588
1071205200000|2003-12-12 05:00:00|2025|2025|2019.5|2019.5|2047.5|2047.5|1987|1987|788172
1071464400000|2003-12-15 05:00:00|2031|2031|1984.5|1984.5|2051.5|2051.5|1984.5|1984.5|619792
1071550800000|2003-12-16 05:00:00|1994|1994|1948|1948|1994|1994|1929.5|1929.5|878446
1071637200000|2003-12-17 05:00:00|1959.5|1959.5|1950|1950|1967.5|1967.5|1920.5|1920.5|772644
1071723600000|2003-12-18 05:00:00|1949.5|1949.5|1956|1956|1959.5|1959.5|1925|1925|863060
1071810000000|2003-12-19 05:00:00|1947|1947|1921.5|1921.5|1950|1950|1898.5|1898.5|724474
1072069200000|2003-12-22 05:00:00|1915|1915|1939.5|1939.5|1945|1945|1904|1904|652324
1072155600000|2003-12-23 05:00:00|1945|1945|1954|1954|1958|1958|1930|1930|490644
1072242000000|2003-12-24 05:00:00|1962|1962|1945|1945|1970|1970|1937.5|1937.5|1044108
1072414800000|2003-12-26 05:00:00|1938.5|1938.5|1932|1932|1950.5|1950.5|1931.5|1931.5|296976
1072674000000|2003-12-29 05:00:00|1942.5|1942.5|1935|1935|1943.5|1943.5|1926|1926|451274
1072760400000|2003-12-30 05:00:00|1932.5|1932.5|1926|1926|1945.5|1945.5|1918.5|1918.5|403194
1072846800000|2003-12-31 05:00:00|1925|1925|1928|1928|1939.5|1939.5|1918|1918|513616
1073019600000|2004-01-02 05:00:00|1932.5|1932.5|1896|1896|1941.5|1941.5|1895.5|1895.5|412578
1073278800000|2004-01-05 05:00:00|1895|1895|1892.5|1892.5|1900|1900|1884|1884|593002
1073365200000|2004-01-06 05:00:00|1885.5|1885.5|1881|1881|1897.5|1897.5|1856|1856|1218084
1073451600000|2004-01-07 05:00:00|1872.5|1872.5|1866.5|1866.5|1881.5|1881.5|1835|1835|584324
1073538000000|2004-01-08 05:00:00|1874|1874|1862.5|1862.5|1874|1874|1825|1825|742846
1073624400000|2004-01-09 05:00:00|1855|1855|1839|1839|1872|1872|1823|1823|912436
1073883600000|2004-01-12 05:00:00|1848.5|1848.5|1921|1921|1923.5|1923.5|1835|1835|1474368
1073970000000|2004-01-13 05:00:00|1920|1920|1922.5|1922.5|1944.5|1944.5|1907.5|1907.5|795256
1074056400000|2004-01-14 05:00:00|1934.5|1934.5|1909|1909|1934.5|1934.5|1899|1899|367016
1074142800000|2004-01-15 05:00:00|1922|1922|1900.5|1900.5|1922|1922|1878|1878|380916
1074229200000|2004-01-16 05:00:00|1905|1905|1906|1906|1926|1926|1886.5|1886.5|559592
1074574800000|2004-01-20 05:00:00|1901|1901|1899|1899|1904|1904|1867|1867|459152
1074661200000|2004-01-21 05:00:00|1897.5|1897.5|1930|1930|1938|1938|1897.5|1897.5|602364
1074747600000|2004-01-22 05:00:00|1927.5|1927.5|1964|1964|1978|1978|1927.5|1927.5|706246
1074834000000|2004-01-23 05:00:00|1964|1964|1969|1969|1979.5|1979.5|1956.5|1956.5|416264
1075093200000|2004-01-26 05:00:00|1984|1984|1972|1972|1984|1984|1940.5|1940.5|371050
1075179600000|2004-01-27 05:00:00|1967.5|1967.5|1930|1930|1972.5|1972.5|1930|1930|308222
1075266000000|2004-01-28 05:00:00|1933.5|1933.5|1912.5|1912.5|1947.5|1947.5|1901|1901|502242
1075352400000|2004-01-29 05:00:00|1917|1917|1925|1925|1925|1925|1890|1890|485192
1075438800000|2004-01-30 05:00:00|1926.5|1926.5|1923.5|1923.5|1938|1938|1899|1899|323784
1075698000000|2004-02-02 05:00:00|1914|1914|1902.5|1902.5|1918.5|1918.5|1874.5|1874.5|386766
1075784400000|2004-02-03 05:00:00|1897.5|1897.5|1871.5|1871.5|1902|1902|1862.5|1862.5|648048
1075870800000|2004-02-04 05:00:00|1878|1878|1878|1878|1890|1890|1865|1865|348414
1075957200000|2004-02-05 05:00:00|1885|1885|1877.5|1877.5|1890.5|1890.5|1862.5|1862.5|528652
1076043600000|2004-02-06 05:00:00|1876|1876|1926|1926|1932.5|1932.5|1873.5|1873.5|572610
1076302800000|2004-02-09 05:00:00|1915|1915|1936|1936|1948|1948|1915|1915|366158
1076389200000|2004-02-10 05:00:00|1935.5|1935.5|1941.5|1941.5|1956|1956|1927|1927|266480
1076475600000|2004-02-11 05:00:00|1944.5|1944.5|1971.5|1971.5|1996.5|1996.5|1939.5|1939.5|510938
1076562000000|2004-02-12 05:00:00|1974.5|1974.5|1966|1966|1980.5|1980.5|1955.5|1955.5|348020
1076648400000|2004-02-13 05:00:00|1964.5|1964.5|1967|1967|1985.5|1985.5|1930.5|1930.5|521924
1076994000000|2004-02-17 05:00:00|1978|1978|1990.5|1990.5|1999.5|1999.5|1963|1963|346124
1077080400000|2004-02-18 05:00:00|2024.5|2024.5|2047|2047|2084|2084|2006.5|2006.5|1215290
1077166800000|2004-02-19 05:00:00|2053|2053|2075.5|2075.5|2084.5|2084.5|2035|2035|1184922
1077253200000|2004-02-20 05:00:00|2063.5|2063.5|2044|2044|2076.5|2076.5|2041|2041|604406
1077512400000|2004-02-23 05:00:00|2055|2055|2041|2041|2055|2055|2023.5|2023.5|459094
1077598800000|2004-02-24 05:00:00|2054.5|2054.5|2073.5|2073.5|2074.5|2074.5|2025|2025|477002
1077685200000|2004-02-25 05:00:00|2062.5|2062.5|2075|2075|2075|2075|2037.5|2037.5|428278
1077771600000|2004-02-26 05:00:00|2062|2062|1981.5|1981.5|2067.5|2067.5|1981.5|1981.5|1587290
1077858000000|2004-02-27 05:00:00|1999.7|1999.7|2031.5|2031.5|2035|2035|1990|1990|842518
1078117200000|2004-03-01 05:00:00|2032.5|2032.5|2039|2039|2045|2045|2011.5|2011.5|361988
1078203600000|2004-03-02 05:00:00|2040|2040|2040|2040|2042.3|2042.3|2004.5|2004.5|422410
1078290000000|2004-03-03 05:00:00|2041.5|2041.5|2015|2015|2044|2044|1995.5|1995.5|460772
1078376400000|2004-03-04 05:00:00|2015.5|2015.5|1995.5|1995.5|2028.5|2028.5|1987.5|1987.5|429738
1078462800000|2004-03-05 05:00:00|1999.5|1999.5|1995|1995|2000|2000|1974|1974|903226
1078722000000|2004-03-08 05:00:00|2000.5|2000.5|1962|1962|2001|2001|1953.5|1953.5|786584
1078808400000|2004-03-09 05:00:00|1953.5|1953.5|1955|1955|1964.5|1964.5|1943.5|1943.5|533834
1078894800000|2004-03-10 05:00:00|1955|1955|1952.5|1952.5|1981.5|1981.5|1951.5|1951.5|556938
1078981200000|2004-03-11 05:00:00|1959|1959|1885.5|1885.5|1962.5|1962.5|1866|1866|1098750
1079067600000|2004-03-12 05:00:00|1885.5|1885.5|1910|1910|1925.5|1925.5|1877.5|1877.5|549794
1079326800000|2004-03-15 05:00:00|1910|1910|1904.5|1904.5|1914.5|1914.5|1882.5|1882.5|491076
1079413200000|2004-03-16 05:00:00|1900.5|1900.5|1942.5|1942.5|1976|1976|1900|1900|884350
1079499600000|2004-03-17 05:00:00|1948|1948|2000|2000|2005|2005|1932.5|1932.5|837144
1079586000000|2004-03-18 05:00:00|1988.5|1988.5|1995|1995|2005|2005|1964.5|1964.5|618640
1079672400000|2004-03-19 05:00:00|1988.5|1988.5|1961|1961|2002.5|2002.5|1954.5|1954.5|977462
1079931600000|2004-03-22 05:00:00|1954|1954|1940|1940|1966|1966|1931.5|1931.5|558052
1080018000000|2004-03-23 05:00:00|1949|1949|1949|1949|1952.5|1952.5|1939.5|1939.5|513192
1080104400000|2004-03-24 05:00:00|1950|1950|1910|1910|1950|1950|1905|1905|755904
1080190800000|2004-03-25 05:00:00|1918|1918|1960|1960|1971|1971|1909.5|1909.5|875138
1080277200000|2004-03-26 05:00:00|1959|1959|1917|1917|1968|1968|1915|1915|689558
1080536400000|2004-03-29 05:00:00|1916|1916|1962|1962|1962|1962|1916|1916|828670
1080622800000|2004-03-30 05:00:00|1955|1955|1969|1969|1971|1971|1943|1943|524278
1080709200000|2004-03-31 05:00:00|1955|1955|2002|2002|2002|2002|1954.5|1954.5|481160
1080795600000|2004-04-01 05:00:00|1994|1994|2001.5|2001.5|2011.5|2011.5|1977|1977|610434
1080882000000|2004-04-02 05:00:00|2020.5|2020.5|2009|2009|2021.5|2021.5|2002.5|2002.5|292864
1081137600000|2004-04-05 04:00:00|2012.45|2012.45|2072|2072|2076.5|2076.5|2009|2009|1009740
1081224000000|2004-04-06 04:00:00|2064.5|2064.5|2050|2050|2067.5|2067.5|2023|2023|305650
1081310400000|2004-04-07 04:00:00|2044.5|2044.5|2053|2053|2066.5|2066.5|2032|2032|328254
1081396800000|2004-04-08 04:00:00|2046.5|2046.5|2022|2022|2062.5|2062.5|2009|2009|514458
1081742400000|2004-04-12 04:00:00|2022.5|2022.5|2015|2015|2042.5|2042.5|2008.5|2008.5|329170
1081828800000|2004-04-13 04:00:00|2016|2016|1969.5|1969.5|2025|2025|1960|1960|271950
1081915200000|2004-04-14 04:00:00|1965.75|1965.75|1985|1985|1985|1985|1959.05|1959.05|349912
1082001600000|2004-04-15 04:00:00|1996.5|1996.5|1992.5|1992.5|2007.5|2007.5|1979.5|1979.5|217452
1082088000000|2004-04-16 04:00:00|1996|1996|1997.5|1997.5|2019.5|2019.5|1979|1979|595450
1082347200000|2004-04-19 04:00:00|2003.5|2003.5|2007.5|2007.5|2012.5|2012.5|1988|1988|325020
1082433600000|2004-04-20 04:00:00|2001.5|2001.5|2017.5|2017.5|2036|2036|2001.5|2001.5|624074
1082520000000|2004-04-21 04:00:00|2012.5|2012.5|2032.5|2032.5|2040|2040|1990|1990|318310
1082606400000|2004-04-22 04:00:00|2024.5|2024.5|2083.5|2083.5|2089|2089|2016.5|2016.5|522868
1082692800000|2004-04-23 04:00:00|2075.5|2075.5|2067.5|2067.5|2091|2091|2020|2020|359826
1082952000000|2004-04-26 04:00:00|2066.5|2066.5|2102.5|2102.5|2138|2138|2066.5|2066.5|1027436
1083038400000|2004-04-27 04:00:00|2108|2108|2126.5|2126.5|2133|2133|2101.5|2101.5|862248
1083124800000|2004-04-28 04:00:00|2158|2158|2282.5|2282.5|2334.5|2334.5|2157.5|2157.5|4364572
1083211200000|2004-04-29 04:00:00|2282.5|2282.5|2244|2244|2299|2299|2239.5|2239.5|1349240
1083297600000|2004-04-30 04:00:00|2235.5|2235.5|2245|2245|2280|2280|2235.5|2235.5|910482
1083556800000|2004-05-03 04:00:00|2235|2235|2227.5|2227.5|2249.5|2249.5|2223.5|2223.5|761484
1083643200000|2004-05-04 04:00:00|2231|2231|2231|2231|2237.5|2237.5|2212.5|2212.5|1154330
1083729600000|2004-05-05 04:00:00|2240|2240|2248.5|2248.5|2255.5|2255.5|2229.5|2229.5|668826
1083816000000|2004-05-06 04:00:00|2254.5|2254.5|2211|2211|2254.5|2254.5|2179|2179|755808
1083902400000|2004-05-07 04:00:00|2207.5|2207.5|2158.5|2158.5|2230|2230|2151.5|2151.5|892332
1084161600000|2004-05-10 04:00:00|2145.5|2145.5|2114.5|2114.5|2170|2170|2108|2108|1102770
1084248000000|2004-05-11 04:00:00|2113|2113|2120.5|2120.5|2140|2140|2113|2113|815314
1084334400000|2004-05-12 04:00:00|2117.5|2117.5|2115|2115|2125|2125|2072.5|2072.5|645542
1084420800000|2004-05-13 04:00:00|2100|2100|2086|2086|2129|2129|2080|2080|643902
1084507200000|2004-05-14 04:00:00|2099.5|2099.5|2095.5|2095.5|2110|2110|2081.5|2081.5|453752
1084766400000|2004-05-17 04:00:00|2090|2090|2063.5|2063.5|2090|2090|2057.5|2057.5|654946
1084852800000|2004-05-18 04:00:00|2080|2080|2102.5|2102.5|2109.5|2109.5|2064|2064|689642
1084939200000|2004-05-19 04:00:00|2118|2118|2114|2114|2144|2144|2100|2100|623982
1085025600000|2004-05-20 04:00:00|2111.5|2111.5|2126|2126|2142|2142|2104.5|2104.5|662818
1085112000000|2004-05-21 04:00:00|2130.5|2130.5|2130.5|2130.5|2140|2140|2123|2123|241096
1085371200000|2004-05-24 04:00:00|2144.5|2144.5|2146|2146|2166.5|2166.5|2122.5|2122.5|391872
1085457600000|2004-05-25 04:00:00|2137|2137|2189.5|2189.5|2202|2202|2125|2125|611554
1085544000000|2004-05-26 04:00:00|2176|2176|2208|2208|2211|2211|2175.5|2175.5|887076
1085630400000|2004-05-27 04:00:00|2197.5|2197.5|2205|2205|2242|2242|2192|2192|920638
1085716800000|2004-05-28 04:00:00|2198.5|2198.5|2246|2246|2248|2248|2176|2176|570810
1086062400000|2004-06-01 04:00:00|2249.5|2249.5|2242|2242|2252.5|2252.5|2228|2228|547742
1086148800000|2004-06-02 04:00:00|2252.5|2252.5|2279.5|2279.5|2290|2290|2235|2235|683128
1086235200000|2004-06-03 04:00:00|2275|2275|2232|2232|2284.5|2284.5|2231.5|2231.5|478310
1086321600000|2004-06-04 04:00:00|2238.5|2238.5|2218|2218|2238.5|2238.5|2209|2209|499742
1086580800000|2004-06-07 04:00:00|2213.5|2213.5|2250|2250|2252|2252|2213.5|2213.5|303838
1086667200000|2004-06-08 04:00:00|2240|2240|2240.5|2240.5|2254|2254|2229.5|2229.5|388088
1086753600000|2004-06-09 04:00:00|2250|2250|2237.5|2237.5|2255.5|2255.5|2234|2234|424274
1086840000000|2004-06-10 04:00:00|2232|2232|2222.5|2222.5|2248.5|2248.5|2213.5|2213.5|384552
1087185600000|2004-06-14 04:00:00|2227.5|2227.5|2195.695|2195.695|2227.5|2227.5|2173.5|2173.5|475828
1087272000000|2004-06-15 04:00:00|2201|2201|2246|2246|2265|2265|2187.5|2187.5|582282
1087358400000|2004-06-16 04:00:00|2251|2251|2196.5|2196.5|2251|2251|2196.5|2196.5|530306
1087444800000|2004-06-17 04:00:00|2191|2191|2208|2208|2222.5|2222.5|2173|2173|452182
1087531200000|2004-06-18 04:00:00|2202.5|2202.5|2231|2231|2234.5|2234.5|2202|2202|322244
1087790400000|2004-06-21 04:00:00|2220.5|2220.5|2264.5|2264.5|2290|2290|2220.5|2220.5|573696
1087876800000|2004-06-22 04:00:00|2271|2271|2265.5|2265.5|2296|2296|2250|2250|501662
1087963200000|2004-06-23 04:00:00|2264.5|2264.5|2269.5|2269.5|2278|2278|2245|2245|358168
1088049600000|2004-06-24 04:00:00|2275|2275|2274.5|2274.5|2287.5|2287.5|2257|2257|912774
1088136000000|2004-06-25 04:00:00|2282.5|2282.5|2337.5|2337.5|2338|2338|2278|2278|1520548
1088395200000|2004-06-28 04:00:00|2353.5|2353.5|2314.5|2314.5|2353.5|2353.5|2292.5|2292.5|612282
1088481600000|2004-06-29 04:00:00|2315|2315|2309|2309|2325|2325|2278|2278|632782
1088568000000|2004-06-30 04:00:00|2278.5|2278.5|2260|2260|2283|2283|2238|2238|1136762
1088654400000|2004-07-01 04:00:00|2267.5|2267.5|2239.5|2239.5|2267.5|2267.5|2211.5|2211.5|849282
1088740800000|2004-07-02 04:00:00|2240|2240|2221|2221|2251.5|2251.5|2216|2216|397592
1089086400000|2004-07-06 04:00:00|2219.5|2219.5|2205.5|2205.5|2229.5|2229.5|2199.5|2199.5|650614
1089172800000|2004-07-07 04:00:00|2202.5|2202.5|2198|2198|2219.5|2219.5|2177.5|2177.5|529560
1089259200000|2004-07-08 04:00:00|2176.5|2176.5|2101|2101|2176.5|2176.5|2099|2099|1125418
1089345600000|2004-07-09 04:00:00|2099.5|2099.5|2100|2100|2127|2127|2097|2097|615282
1089604800000|2004-07-12 04:00:00|2100|2100|2119.5|2119.5|2127.5|2127.5|2098.5|2098.5|411966
1089691200000|2004-07-13 04:00:00|2130.5|2130.5|2108.5|2108.5|2154.5|2154.5|2105.5|2105.5|431852
1089777600000|2004-07-14 04:00:00|2104.5|2104.5|2088|2088|2118|2118|2088|2088|746746
1089864000000|2004-07-15 04:00:00|2096|2096|2060|2060|2096|2096|2058.5|2058.5|895432
1089950400000|2004-07-16 04:00:00|2076.5|2076.5|2041|2041|2076.5|2076.5|2041|2041|341858
1090209600000|2004-07-19 04:00:00|2041|2041|2028.5|2028.5|2050|2050|2022.5|2022.5|477974
1090296000000|2004-07-20 04:00:00|2027|2027|2068|2068|2075|2075|2020|2020|629908
1090382400000|2004-07-21 04:00:00|2072.5|2072.5|2042.5|2042.5|2091|2091|2042.5|2042.5|505478
1090468800000|2004-07-22 04:00:00|2037|2037|1998.5|1998.5|2053.5|2053.5|1989.5|1989.5|1084566
1090555200000|2004-07-23 04:00:00|2002.5|2002.5|1985.5|1985.5|2016|2016|1984|1984|956932
1090814400000|2004-07-26 04:00:00|1998|1998|1999.5|1999.5|2019|2019|1986|1986|629454
1090900800000|2004-07-27 04:00:00|2007.5|2007.5|2062.5|2062.5|2068.5|2068.5|2007|2007|1624688
1090987200000|2004-07-28 04:00:00|2029.5|2029.5|1987.5|1987.5|2041|2041|1947.5|1947.5|1489552
1091073600000|2004-07-29 04:00:00|1994.5|1994.5|2011.5|2011.5|2025|2025|1985|1985|1006932
1091160000000|2004-07-30 04:00:00|2005|2005|2024.5|2024.5|2026|2026|1995|1995|470594
1091419200000|2004-08-02 04:00:00|2027.5|2027.5|2015.5|2015.5|2033|2033|1991|1991|670760
1091505600000|2004-08-03 04:00:00|2024|2024|1928|1928|2024|2024|1926|1926|1249708
1091592000000|2004-08-04 04:00:00|1926.5|1926.5|1951|1951|1962.5|1962.5|1911|1911|822966
1091678400000|2004-08-05 04:00:00|1942.5|1942.5|1859.5|1859.5|1945|1945|1859|1859|1259040
1091764800000|2004-08-06 04:00:00|1850|1850|1872|1872|1876|1876|1803|1803|921660
1092024000000|2004-08-09 04:00:00|1873.5|1873.5|1875.5|1875.5|1894|1894|1868|1868|448318
1092110400000|2004-08-10 04:00:00|1877.5|1877.5|1907.5|1907.5|1908|1908|1873.5|1873.5|536766
1092196800000|2004-08-11 04:00:00|1891.5|1891.5|1925|1925|1938|1938|1877.5|1877.5|820106
1092283200000|2004-08-12 04:00:00|1928|1928|1857|1857|1928|1928|1843.5|1843.5|1220334
1092369600000|2004-08-13 04:00:00|1848.5|1848.5|1853|1853|1883|1883|1846.5|1846.5|826004
1092628800000|2004-08-16 04:00:00|1851|1851|1889.5|1889.5|1902.5|1902.5|1846.5|1846.5|657354
1092715200000|2004-08-17 04:00:00|1901.5|1901.5|1945|1945|1950|1950|1883.5|1883.5|765804
1092801600000|2004-08-18 04:00:00|1949.5|1949.5|1956|1956|1976|1976|1925|1925|649782
1092888000000|2004-08-19 04:00:00|1962|1962|1967.5|1967.5|1984.5|1984.5|1930.5|1930.5|1084536
1092974400000|2004-08-20 04:00:00|1955|1955|2004.5|2004.5|2006.5|2006.5|1948.5|1948.5|517502
1093233600000|2004-08-23 04:00:00|2005|2005|1993.5|1993.5|2013|2013|1968|1968|645790
1093320000000|2004-08-24 04:00:00|1940.5|1940.5|1930|1930|1968.5|1968.5|1917.5|1917.5|2258788
1093406400000|2004-08-25 04:00:00|1948.5|1948.5|1948.5|1948.5|1953|1953|1912.5|1912.5|1524454
1093492800000|2004-08-26 04:00:00|1949.5|1949.5|1992|1992|1992|1992|1940|1940|1121504
1093579200000|2004-08-27 04:00:00|1976|1976|2000|2000|2008|2008|1964.5|1964.5|662794
1093838400000|2004-08-30 04:00:00|1989.5|1989.5|1988|1988|1997|1997|1971|1971|415684
1093924800000|2004-08-31 04:00:00|1992|1992|1970.5|1970.5|1997.5|1997.5|1954|1954|802084
1094011200000|2004-09-01 04:00:00|1971|1971|1975|1975|1988.5|1988.5|1943|1943|1371868
1094097600000|2004-09-02 04:00:00|1973|1973|1999.5|1999.5|2003|2003|1972.5|1972.5|714158
1094184000000|2004-09-03 04:00:00|1999.5|1999.5|2002|2002|2009|2009|1977.5|1977.5|416912
1094529600000|2004-09-07 04:00:00|2009.5|2009.5|1997|1997|2021.5|2021.5|1983|1983|711064
1094616000000|2004-09-08 04:00:00|2001|2001|1996|1996|2015|2015|1986.5|1986.5|511184
1094702400000|2004-09-09 04:00:00|2013|2013|1998.5|1998.5|2014|2014|1991|1991|684150
1094788800000|2004-09-10 04:00:00|1992.5|1992.5|1985|1985|1997.5|1997.5|1974.5|1974.5|420906
1095048000000|2004-09-13 04:00:00|1975.5|1975.5|2028.5|2028.5|2037.5|2037.5|1975.5|1975.5|758460
1095134400000|2004-09-14 04:00:00|2025.5|2025.5|2040|2040|2049|2049|2007|2007|708784
1095220800000|2004-09-15 04:00:00|2035|2035|2022|2022|2049.5|2049.5|2012.5|2012.5|783610
1095307200000|2004-09-16 04:00:00|2021.5|2021.5|2040.5|2040.5|2055|2055|2019.5|2019.5|389694
1095393600000|2004-09-17 04:00:00|2050|2050|2064.5|2064.5|2077|2077|2027|2027|702052
1095652800000|2004-09-20 04:00:00|2069|2069|2047.5|2047.5|2079.5|2079.5|2038|2038|727156
1095739200000|2004-09-21 04:00:00|2046|2046|2040.5|2040.5|2068|2068|2025.5|2025.5|625742
1095825600000|2004-09-22 04:00:00|2014.5|2014.5|1990.5|1990.5|2022.5|2022.5|1984.5|1984.5|981254
1095912000000|2004-09-23 04:00:00|1980|1980|1962.5|1962.5|1982|1982|1959.5|1959.5|1024418
1095998400000|2004-09-24 04:00:00|1960|1960|1942.5|1942.5|1969.5|1969.5|1930|1930|1155974
1096257600000|2004-09-27 04:00:00|1935|1935|1918.5|1918.5|1945.5|1945.5|1911.5|1911.5|983826
1096344000000|2004-09-28 04:00:00|1926.5|1926.5|1899.5|1899.5|1928.5|1928.5|1890|1890|1565450
1096430400000|2004-09-29 04:00:00|1909.5|1909.5|1917|1917|1920.5|1920.5|1892.5|1892.5|1052918
1096516800000|2004-09-30 04:00:00|1890.5|1890.5|1914.5|1914.5|1923.5|1923.5|1888.5|1888.5|665602
1096603200000|2004-10-01 04:00:00|1911|1911|1947|1947|1966.5|1966.5|1911|1911|1066242
1096862400000|2004-10-04 04:00:00|1959.5|1959.5|1947|1947|1965|1965|1943|1943|954102
1096948800000|2004-10-05 04:00:00|1940|1940|1940|1940|1949|1949|1931|1931|495498
1097035200000|2004-10-06 04:00:00|1947|1947|1940.5|1940.5|1947|1947|1928|1928|366614
1097121600000|2004-10-07 04:00:00|1929|1929|1934.5|1934.5|1946.5|1946.5|1917.5|1917.5|549656
1097208000000|2004-10-08 04:00:00|1940|1940|1929|1929|1949|1949|1922|1922|439680
1097467200000|2004-10-11 04:00:00|1922|1922|1929.5|1929.5|1936|1936|1920.5|1920.5|473108
1097553600000|2004-10-12 04:00:00|1924.5|1924.5|1930|1930|1936.5|1936.5|1898.5|1898.5|452042
1097640000000|2004-10-13 04:00:00|1934.5|1934.5|1902|1902|1936.5|1936.5|1897.5|1897.5|916714
1097726400000|2004-10-14 04:00:00|1910|1910|1878|1878|1910|1910|1874.5|1874.5|1031738
1097812800000|2004-10-15 04:00:00|1881.5|1881.5|1874.5|1874.5|1887.5|1887.5|1850|1850|1372532
1098072000000|2004-10-18 04:00:00|1863.5|1863.5|1903|1903|1903.5|1903.5|1863.5|1863.5|1077560
1098158400000|2004-10-19 04:00:00|1903|1903|1902.5|1902.5|1915|1915|1890|1890|856938
1098244800000|2004-10-20 04:00:00|1911.5|1911.5|2007.5|2007.5|2044|2044|1898|1898|3072772
1098331200000|2004-10-21 04:00:00|2014.5|2014.5|2024.5|2024.5|2036.5|2036.5|1985.5|1985.5|709050
1098417600000|2004-10-22 04:00:00|2014.5|2014.5|2029.5|2029.5|2043.5|2043.5|2008.5|2008.5|615124
1098676800000|2004-10-25 04:00:00|2015|2015|2051.5|2051.5|2054.5|2054.5|2005.5|2005.5|934658
1098763200000|2004-10-26 04:00:00|2057.5|2057.5|2060|2060|2064.5|2064.5|2036|2036|797724
1098849600000|2004-10-27 04:00:00|2089.5|2089.5|2140|2140|2155|2155|2086.5|2086.5|1828824
1098936000000|2004-10-28 04:00:00|2148.5|2148.5|2156.5|2156.5|2156.5|2156.5|2125.5|2125.5|538768
1099022400000|2004-10-29 04:00:00|2139|2139|2153|2153|2160|2160|2120.5|2120.5|410884
1099285200000|2004-11-01 05:00:00|2139|2139|2161|2161|2166.5|2166.5|2139|2139|713120
1099371600000|2004-11-02 05:00:00|2168|2168|2170|2170|2175|2175|2150.5|2150.5|672046
1099458000000|2004-11-03 05:00:00|2185|2185|2192|2192|2198.5|2198.5|2170.5|2170.5|372412
1099544400000|2004-11-04 05:00:00|2197|2197|2226.5|2226.5|2227|2227|2177.5|2177.5|467430
1099630800000|2004-11-05 05:00:00|2229.5|2229.5|2249.5|2249.5|2250|2250|2220|2220|468844
1099890000000|2004-11-08 05:00:00|2250|2250|2241|2241|2250|2250|2208.5|2208.5|798070
1099976400000|2004-11-09 05:00:00|2250|2250|2249.5|2249.5|2250|2250|2218|2218|498692
1100062800000|2004-11-10 05:00:00|2252.5|2252.5|2257.5|2257.5|2267.5|2267.5|2238|2238|787822
1100149200000|2004-11-11 05:00:00|2260|2260|2276.5|2276.5|2276.5|2276.5|2226|2226|740390
1100235600000|2004-11-12 05:00:00|2278.5|2278.5|2278.5|2278.5|2280.5|2280.5|2254|2254|817070
1100494800000|2004-11-15 05:00:00|2282|2282|2245|2245|2282|2282|2232.5|2232.5|845922
1100581200000|2004-11-16 05:00:00|2232.5|2232.5|2204.5|2204.5|2239.5|2239.5|2195|2195|1644150
1100667600000|2004-11-17 05:00:00|2202|2202|2203|2203|2245|2245|2191.5|2191.5|897628
1100754000000|2004-11-18 05:00:00|2187.5|2187.5|2179.5|2179.5|2210|2210|2170|2170|638270
1100840400000|2004-11-19 05:00:00|2170|2170|2147.5|2147.5|2187.5|2187.5|2140|2140|538052
1101099600000|2004-11-22 05:00:00|2140|2140|2149|2149|2162.5|2162.5|2140|2140|700490
1101186000000|2004-11-23 05:00:00|2157.5|2157.5|2165.5|2165.5|2179.5|2179.5|2150|2150|346050
1101272400000|2004-11-24 05:00:00|2159.5|2159.5|2195.5|2195.5|2201|2201|2159.5|2159.5|627618
1101445200000|2004-11-26 05:00:00|2204.5|2204.5|2203.5|2203.5|2209.45|2209.45|2200|2200|216078
1101704400000|2004-11-29 05:00:00|2219.5|2219.5|2197|2197|2220|2220|2189|2189|586916
1101790800000|2004-11-30 05:00:00|2200|2200|2177|2177|2200|2200|2172.5|2172.5|496798
1101877200000|2004-12-01 05:00:00|2167|2167|2189.5|2189.5|2211.5|2211.5|2160.5|2160.5|864084
1101963600000|2004-12-02 05:00:00|2182.5|2182.5|2215.5|2215.5|2226|2226|2148|2148|537332
1102050000000|2004-12-03 05:00:00|2204|2204|2195|2195|2209|2209|2186|2186|537946
1102309200000|2004-12-06 05:00:00|2200|2200|2200|2200|2211|2211|2162.5|2162.5|526708
1102395600000|2004-12-07 05:00:00|2199.75|2199.75|2150.5|2150.5|2200|2200|2150.5|2150.5|629928
1102482000000|2004-12-08 05:00:00|2162.5|2162.5|2164.5|2164.5|2179|2179|2148.5|2148.5|298376
1102568400000|2004-12-09 05:00:00|2153.5|2153.5|2179.5|2179.5|2191.5|2191.5|2138.5|2138.5|257756
1102654800000|2004-12-10 05:00:00|2185|2185|2173|2173|2185|2185|2157|2157|168934
1102914000000|2004-12-13 05:00:00|2187|2187|2184|2184|2190.5|2190.5|2145|2145|451652
1103000400000|2004-12-14 05:00:00|2180|2180|2210.5|2210.5|2210.5|2210.5|2177.5|2177.5|434068
1103086800000|2004-12-15 05:00:00|2194.5|2194.5|2172.5|2172.5|2214.5|2214.5|2144|2144|852304
1103173200000|2004-12-16 05:00:00|2162.5|2162.5|2189|2189|2199.5|2199.5|2159|2159|595236
1103259600000|2004-12-17 05:00:00|2177|2177|2177.5|2177.5|2185|2185|2154.5|2154.5|735730
1103518800000|2004-12-20 05:00:00|2178.5|2178.5|2155|2155|2178.5|2178.5|2135|2135|510712
1103605200000|2004-12-21 05:00:00|2145|2145|2184.5|2184.5|2198.5|2198.5|2145|2145|684408
1103691600000|2004-12-22 05:00:00|2172.5|2172.5|2218|2218|2238.5|2238.5|2172.5|2172.5|551230
1103778000000|2004-12-23 05:00:00|2226|2226|2223.5|2223.5|2237.5|2237.5|2216|2216|257722
1104123600000|2004-12-27 05:00:00|2235.5|2235.5|2170.5|2170.5|2236|2236|2163|2163|384178
1104210000000|2004-12-28 05:00:00|2165|2165|2239.5|2239.5|2239.5|2239.5|2162.5|2162.5|421718
1104296400000|2004-12-29 05:00:00|2237.5|2237.5|2246|2246|2251.5|2251.5|2213|2213|706324
1104382800000|2004-12-30 05:00:00|2237.5|2237.5|2247|2247|2254.5|2254.5|2235|2235|680742
1104469200000|2004-12-31 05:00:00|2250|2250|2252.5|2252.5|2266.5|2266.5|2243|2243|439342
1104728400000|2005-01-03 05:00:00|2261|2261|2254.5|2254.5|2278.5|2278.5|2229|2229|797008
1104814800000|2005-01-04 05:00:00|2267.5|2267.5|2247|2247|2270.5|2270.5|2246|2246|706120
1104901200000|2005-01-05 05:00:00|2239.5|2239.5|2244.5|2244.5|2273|2273|2239.5|2239.5|414246
1104987600000|2005-01-06 05:00:00|2251|2251|2224|2224|2254.5|2254.5|2215|2215|329966
1105074000000|2005-01-07 05:00:00|2229.5|2229.5|2218|2218|2240|2240|2197.5|2197.5|328004
1105333200000|2005-01-10 05:00:00|2226|2226|2260|2260|2272.5|2272.5|2218|2218|638224
1105419600000|2005-01-11 05:00:00|2250.5|2250.5|2282|2282|2306.5|2306.5|2245.5|2245.5|940408
1105506000000|2005-01-12 05:00:00|2278|2278|2301|2301|2310.5|2310.5|2270|2270|891312
1105592400000|2005-01-13 05:00:00|2290|2290|2292|2292|2303|2303|2265|2265|937908
1105678800000|2005-01-14 05:00:00|2289|2289|2304.5|2304.5|2314.5|2314.5|2277.5|2277.5|366642
1106024400000|2005-01-18 05:00:00|2290|2290|2331.5|2331.5|2350|2350|2285.5|2285.5|415064
1106110800000|2005-01-19 05:00:00|2341.5|2341.5|2315|2315|2346|2346|2309.4|2309.4|534880
1106197200000|2005-01-20 05:00:00|2305|2305|2313.5|2313.5|2326.5|2326.5|2299|2299|621406
1106283600000|2005-01-21 05:00:00|2320|2320|2306|2306|2320|2320|2302.5|2302.5|579716
1106542800000|2005-01-24 05:00:00|2298.5|2298.5|2284|2284|2307.5|2307.5|2281.5|2281.5|489860
1106629200000|2005-01-25 05:00:00|2280|2280|2285|2285|2314.5|2314.5|2279.5|2279.5|377320
1106715600000|2005-01-26 05:00:00|2294|2294|2295|2295|2302|2302|2282|2282|536194
1106802000000|2005-01-27 05:00:00|2295|2295|2282|2282|2312|2312|2277|2277|482466
1106888400000|2005-01-28 05:00:00|2283.5|2283.5|2258|2258|2283.5|2283.5|2245.5|2245.5|410302
1107147600000|2005-01-31 05:00:00|2278|2278|2286.5|2286.5|2294|2294|2265|2265|486984
1107234000000|2005-02-01 05:00:00|2312.5|2312.5|2295|2295|2313.5|2313.5|2271.5|2271.5|366736
1107320400000|2005-02-02 05:00:00|2286.5|2286.5|2326.5|2326.5|2332.5|2332.5|2286.5|2286.5|562806
1107406800000|2005-02-03 05:00:00|2312.5|2312.5|2319.5|2319.5|2332.5|2332.5|2304.5|2304.5|426710
1107493200000|2005-02-04 05:00:00|2318|2318|2371.5|2371.5|2371.5|2371.5|2318|2318|472646
1107752400000|2005-02-07 05:00:00|2356|2356|2405|2405|2425|2425|2356|2356|849280
1107838800000|2005-02-08 05:00:00|2388|2388|2382|2382|2400.5|2400.5|2376.5|2376.5|439860
1107925200000|2005-02-09 05:00:00|2394|2394|2345|2345|2394|2394|2333|2333|367960
1108011600000|2005-02-10 05:00:00|2334.5|2334.5|2348|2348|2361.5|2361.5|2329.5|2329.5|315558
1108098000000|2005-02-11 05:00:00|2338|2338|2354|2354|2375|2375|2338|2338|559058
1108357200000|2005-02-14 05:00:00|2359|2359|2346|2346|2365|2365|2324|2324|471540
1108443600000|2005-02-15 05:00:00|2339.5|2339.5|2351|2351|2366|2366|2333.5|2333.5|308540
1108530000000|2005-02-16 05:00:00|2340.5|2340.5|2378.5|2378.5|2390.5|2390.5|2340.5|2340.5|416986
1108616400000|2005-02-17 05:00:00|2410|2410|2451.5|2451.5|2479|2479|2405|2405|2442934
1108702800000|2005-02-18 05:00:00|2450|2450|2434.5|2434.5|2459.5|2459.5|2425|2425|535452
1109048400000|2005-02-22 05:00:00|2421|2421|2409.5|2409.5|2435.5|2435.5|2401.5|2401.5|546018
1109134800000|2005-02-23 05:00:00|2410.5|2410.5|2400|2400|2429.5|2429.5|2400|2400|564080
1109221200000|2005-02-24 05:00:00|2479.5|2479.5|2457.5|2457.5|2480|2480|2437|2437|1309166
1109307600000|2005-02-25 05:00:00|2457|2457|2492.5|2492.5|2506|2506|2453.5|2453.5|986452
1109566800000|2005-02-28 05:00:00|2478|2478|2545|2545|2547.5|2547.5|2475|2475|1462416
1109653200000|2005-03-01 05:00:00|2539.5|2539.5|2569|2569|2586.5|2586.5|2538.5|2538.5|895894
1109739600000|2005-03-02 05:00:00|2556|2556|2566|2566|2575|2575|2550.5|2550.5|601898
1109826000000|2005-03-03 05:00:00|2565.75|2565.75|2559|2559|2583.5|2583.5|2559|2559|523498
1109912400000|2005-03-04 05:00:00|2573.5|2573.5|2576.5|2576.5|2585|2585|2563|2563|383826
1110171600000|2005-03-07 05:00:00|2583|2583|2586.5|2586.5|2603.5|2603.5|2573|2573|471610
1110258000000|2005-03-08 05:00:00|2582.5|2582.5|2572.5|2572.5|2596.5|2596.5|2556|2556|472156
1110344400000|2005-03-09 05:00:00|2574.5|2574.5|2581.5|2581.5|2599.5|2599.5|2562.5|2562.5|450208
1110430800000|2005-03-10 05:00:00|2568.5|2568.5|2596|2596|2606.5|2606.5|2568.5|2568.5|567722
1110517200000|2005-03-11 05:00:00|2583|2583|2610.5|2610.5|2621.5|2621.5|2583|2583|385208
1110776400000|2005-03-14 05:00:00|2590.5|2590.5|2541|2541|2600|2600|2523|2523|883728
1110862800000|2005-03-15 05:00:00|2536|2536|2509|2509|2548|2548|2501|2501|841708
1110949200000|2005-03-16 05:00:00|2495|2495|2495.5|2495.5|2504|2504|2475|2475|490310
1111035600000|2005-03-17 05:00:00|2485|2485|2482.5|2482.5|2493.5|2493.5|2479.5|2479.5|624648
1111122000000|2005-03-18 05:00:00|2480.5|2480.5|2465.5|2465.5|2485|2485|2458|2458|489446
1111381200000|2005-03-21 05:00:00|2474|2474|2438|2438|2474|2474|2419.5|2419.5|448548
1111467600000|2005-03-22 05:00:00|2437|2437|2444|2444|2467.5|2467.5|2425.5|2425.5|310436
1111554000000|2005-03-23 05:00:00|2430|2430|2438|2438|2453|2453|2425.5|2425.5|430710
1111640400000|2005-03-24 05:00:00|2462|2462|2451|2451|2466.5|2466.5|2432|2432|431248
1111986000000|2005-03-28 05:00:00|2460|2460|2448|2448|2460|2460|2432.5|2432.5|392672
1112072400000|2005-03-29 05:00:00|2456.5|2456.5|2445|2445|2461|2461|2445|2445|342134
1112158800000|2005-03-30 05:00:00|2444.5|2444.5|2484.5|2484.5|2489.5|2489.5|2444.5|2444.5|323084
1112245200000|2005-03-31 05:00:00|2486.5|2486.5|2476.5|2476.5|2491.5|2491.5|2470|2470|318662
1112331600000|2005-04-01 05:00:00|2486|2486|2452.5|2452.5|2486|2486|2439.5|2439.5|494738
1112587200000|2005-04-04 04:00:00|2445.5|2445.5|2484.5|2484.5|2485|2485|2438|2438|333124
1112673600000|2005-04-05 04:00:00|2485|2485|2507.5|2507.5|2515|2515|2483.5|2483.5|514740
1112760000000|2005-04-06 04:00:00|2515.5|2515.5|2484|2484|2521.5|2521.5|2483.5|2483.5|445980
1112846400000|2005-04-07 04:00:00|2492|2492|2509|2509|2518|2518|2472.5|2472.5|581138
1112932800000|2005-04-08 04:00:00|2489.5|2489.5|2470.5|2470.5|2507.5|2507.5|2460|2460|394404
1113192000000|2005-04-11 04:00:00|2475|2475|2482.5|2482.5|2494.5|2494.5|2452.5|2452.5|362384
1113278400000|2005-04-12 04:00:00|2476.5|2476.5|2477.5|2477.5|2488.8|2488.8|2427.5|2427.5|505840
1113364800000|2005-04-13 04:00:00|2470|2470|2464.5|2464.5|2501|2501|2464.5|2464.5|267668
1113451200000|2005-04-14 04:00:00|2461|2461|2409|2409|2478.5|2478.5|2404|2404|775118
1113537600000|2005-04-15 04:00:00|2412.5|2412.5|2342.5|2342.5|2417|2417|2329.5|2329.5|826660
1113796800000|2005-04-18 04:00:00|2353.5|2353.5|2350|2350|2359|2359|2329|2329|739086
1113883200000|2005-04-19 04:00:00|2358.5|2358.5|2354.5|2354.5|2371.5|2371.5|2341.5|2341.5|681178
1113969600000|2005-04-20 04:00:00|2361.5|2361.5|2334|2334|2378|2378|2320.5|2320.5|517966
1114056000000|2005-04-21 04:00:00|2337|2337|2366|2366|2366.5|2366.5|2327|2327|907840
1114142400000|2005-04-22 04:00:00|2368|2368|2349.5|2349.5|2381|2381|2331|2331|389684
1114401600000|2005-04-25 04:00:00|2354.5|2354.5|2400|2400|2404|2404|2352.5|2352.5|514038
1114488000000|2005-04-26 04:00:00|2406.5|2406.5|2405|2405|2414.5|2414.5|2375|2375|599898
1114574400000|2005-04-27 04:00:00|2431.5|2431.5|2596|2596|2624|2624|2416.5|2416.5|2102650
1114660800000|2005-04-28 04:00:00|2599|2599|2582.5|2582.5|2613.5|2613.5|2550|2550|799334
1114747200000|2005-04-29 04:00:00|2595.5|2595.5|2566|2566|2609.5|2609.5|2530|2530|786342
1115006400000|2005-05-02 04:00:00|2549|2549|2581.5|2581.5|2593.5|2593.5|2544.5|2544.5|580094
1115092800000|2005-05-03 04:00:00|2587|2587|2617|2617|2626.5|2626.5|2574|2574|670634
1115179200000|2005-05-04 04:00:00|2626.5|2626.5|2670|2670|2671|2671|2615|2615|1039504
1115265600000|2005-05-05 04:00:00|2673|2673|2684|2684|2705.5|2705.5|2637.5|2637.5|1026284
1115352000000|2005-05-06 04:00:00|2697.5|2697.5|2667|2667|2699|2699|2652.5|2652.5|479656
1115611200000|2005-05-09 04:00:00|2682.5|2682.5|2689|2689|2694.7|2694.7|2647|2647|389426
1115697600000|2005-05-10 04:00:00|2682.5|2682.5|2685.5|2685.5|2693|2693|2665.5|2665.5|458098
1115784000000|2005-05-11 04:00:00|2681|2681|2678.5|2678.5|2698|2698|2653|2653|344836
1115870400000|2005-05-12 04:00:00|2671.5|2671.5|2678.5|2678.5|2695|2695|2666.5|2666.5|404548
1115956800000|2005-05-13 04:00:00|2678.5|2678.5|2690|2690|2692.5|2692.5|2667.5|2667.5|728350
1116216000000|2005-05-16 04:00:00|2686|2686|2723|2723|2724|2724|2686|2686|562950
1116302400000|2005-05-17 04:00:00|2740|2740|2722.5|2722.5|2740|2740|2710|2710|1014472
1116388800000|2005-05-18 04:00:00|2712.5|2712.5|2775.5|2775.5|2778|2778|2709.5|2709.5|818512
1116475200000|2005-05-19 04:00:00|2775|2775|2789.5|2789.5|2806.5|2806.5|2772.5|2772.5|636152
1116561600000|2005-05-20 04:00:00|2790|2790|2814.5|2814.5|2822|2822|2787.5|2787.5|1116406
1116820800000|2005-05-23 04:00:00|2821.5|2821.5|2858|2858|2862.5|2862.5|2814.5|2814.5|563836
1116907200000|2005-05-24 04:00:00|2841.5|2841.5|2851|2851|2862|2862|2833.65|2833.65|584844
1116993600000|2005-05-25 04:00:00|2862.5|2862.5|2831|2831|2880|2880|2820|2820|890012
1117080000000|2005-05-26 04:00:00|2838|2838|2818.5|2818.5|2856|2856|2812.5|2812.5|691754
1117166400000|2005-05-27 04:00:00|2820|2820|2773|2773|2820|2820|2771.5|2771.5|977670
1117512000000|2005-05-31 04:00:00|2782.5|2782.5|2778|2778|2787.5|2787.5|2742.5|2742.5|1228866
1117598400000|2005-06-01 04:00:00|2788.5|2788.5|2813.5|2813.5|2836|2836|2775|2775|993546
1117684800000|2005-06-02 04:00:00|2817.5|2817.5|2855.5|2855.5|2864|2864|2817.5|2817.5|563058
1117771200000|2005-06-03 04:00:00|2850|2850|2835|2835|2872.5|2872.5|2835|2835|324998
1118030400000|2005-06-06 04:00:00|2832.5|2832.5|2869|2869|2885|2885|2831|2831|494630
1118116800000|2005-06-07 04:00:00|2871.5|2871.5|2868.5|2868.5|2889|2889|2860.5|2860.5|739556
1118203200000|2005-06-08 04:00:00|2870.5|2870.5|2822|2822|2879|2879|2819|2819|526034
1118289600000|2005-06-09 04:00:00|2820|2820|2915|2915|2915|2915|2820|2820|1209122
1118376000000|2005-06-10 04:00:00|2919.5|2919.5|2919|2919|2929.5|2929.5|2899.5|2899.5|538268
1118635200000|2005-06-13 04:00:00|2925|2925|2935.5|2935.5|2936|2936|2911.5|2911.5|395910
1118721600000|2005-06-14 04:00:00|2937.5|2937.5|2935|2935|2943|2943|2925|2925|366478
1118808000000|2005-06-15 04:00:00|5887|5887|5899|5899|5910|5910|5831|5831|201318
1118894400000|2005-06-16 04:00:00|2950|2950|2978|2978|3012|3012|2928|2928|392706
1118980800000|2005-06-17 04:00:00|2982|2982|3004|3004|3008|3008|2963|2963|959559
1119240000000|2005-06-20 04:00:00|2992|2992|2970|2970|3018|3018|2960|2960|389106
1119326400000|2005-06-21 04:00:00|2955|2955|2955|2955|3050|3050|2906|2906|637976
1119412800000|2005-06-22 04:00:00|2970|2970|2946|2946|2994|2994|2930|2930|475218
1119499200000|2005-06-23 04:00:00|2956|2956|2913|2913|2993|2993|2910|2910|356987
1119585600000|2005-06-24 04:00:00|2910|2910|2898|2898|2939|2939|2887|2887|371222
1119844800000|2005-06-27 04:00:00|2886|2886|2890|2890|2927|2927|2885|2885|368087
1119931200000|2005-06-28 04:00:00|2890|2890|2965|2965|2972|2972|2887|2887|527146
1120017600000|2005-06-29 04:00:00|2961|2961|2961|2961|2979|2979|2945|2945|300468
1120104000000|2005-06-30 04:00:00|2981|2981|2983|2983|3003|3003|2950|2950|505983
1120190400000|2005-07-01 04:00:00|2967|2967|2956|2956|3000|3000|2925|2925|348076
1120536000000|2005-07-05 04:00:00|2948|2948|2975|2975|2981|2981|2927|2927|761833
1120622400000|2005-07-06 04:00:00|2974|2974|2969|2969|2990|2990|2953|2953|341809
1120708800000|2005-07-07 04:00:00|2972|2972|2962|2962|2987|2987|2933.4|2933.4|439379
1120795200000|2005-07-08 04:00:00|2966|2966|2968|2968|2984|2984|2949.4|2949.4|346605
1121054400000|2005-07-11 04:00:00|2988|2988|3011|3011|3011|3011|2979|2979|385548
1121140800000|2005-07-12 04:00:00|3008|3008|3020|3020|3050|3050|2990|2990|361846
1121227200000|2005-07-13 04:00:00|3033|3033|2975|2975|3040|3040|2904|2904|546350
1121313600000|2005-07-14 04:00:00|2976|2976|2976|2976|3002|3002|2967|2967|369536
1121400000000|2005-07-15 04:00:00|2983|2983|3063|3063|3093|3093|2967|2967|678579
1121659200000|2005-07-18 04:00:00|3065|3065|3046|3046|3070|3070|3037|3037|308803
1121745600000|2005-07-19 04:00:00|3054|3054|3098|3098|3098|3098|3028|3028|262364
1121832000000|2005-07-20 04:00:00|3088|3088|3097|3097|3107|3107|3065|3065|353504
1121918400000|2005-07-21 04:00:00|3103|3103|3082|3082|3113|3113|3066|3066|776968
1122004800000|2005-07-22 04:00:00|3112|3112|3058|3058|3112.88|3112.88|3051|3051|435704
1122264000000|2005-07-25 04:00:00|3050|3050|3085|3085|3091|3091|3046|3046|315928
1122350400000|2005-07-26 04:00:00|3101|3101|3102|3102|3151|3151|3080|3080|1027712
1122436800000|2005-07-27 04:00:00|3160|3160|3182|3182|3227|3227|3098|3098|735756
1122523200000|2005-07-28 04:00:00|3218|3218|3220|3220|3230|3230|3176|3176|368433
1122609600000|2005-07-29 04:00:00|3201|3201|3226|3226|3253|3253|3201|3201|632093
1122868800000|2005-08-01 04:00:00|3247|3247|3208|3208|3247|3247|3197|3197|476862
1122955200000|2005-08-02 04:00:00|3216|3216|3241|3241|3241|3241|3203|3203|417893
1123041600000|2005-08-03 04:00:00|3228|3228|3214|3214|3240|3240|3207|3207|269842
1123128000000|2005-08-04 04:00:00|3207|3207|3159|3159|3223|3223|3138.39|3138.39|326992
1123214400000|2005-08-05 04:00:00|3146|3146|3113|3113|3175|3175|3113|3113|190819
1123473600000|2005-08-08 04:00:00|3109|3109|3053|3053|3140|3140|3047|3047|349311
1123560000000|2005-08-09 04:00:00|3077|3077|3051|3051|3090|3090|3045|3045|496468
1123646400000|2005-08-10 04:00:00|3065|3065|3061|3061|3103|3103|3042|3042|345156
1123732800000|2005-08-11 04:00:00|3051|3051|3047|3047|3097|3097|3015|3015|321132
1123819200000|2005-08-12 04:00:00|3039|3039|2986|2986|3040|3040|2962|2962|596675
1124078400000|2005-08-15 04:00:00|2981|2981|3012|3012|3020|3020|2970|2970|375807
1124164800000|2005-08-16 04:00:00|2998|2998|2952|2952|3010|3010|2944|2944|298958
1124251200000|2005-08-17 04:00:00|2942|2942|2969|2969|2998.2|2998.2|2942|2942|216780
1124337600000|2005-08-18 04:00:00|2966|2966|2974|2974|2996|2996|2926|2926|244901
1124424000000|2005-08-19 04:00:00|2995|2995|2972|2972|2997|2997|2961|2961|349942
1124683200000|2005-08-22 04:00:00|2995|2995|2955|2955|3005|3005|2934|2934|419393
1124769600000|2005-08-23 04:00:00|2959|2959|2934|2934|2980|2980|2933|2933|355956
1124856000000|2005-08-24 04:00:00|2934|2934|2914|2914|2974|2974|2903|2903|431425
1124942400000|2005-08-25 04:00:00|2923|2923|2921|2921|2935|2935|2912|2912|297469
1125028800000|2005-08-26 04:00:00|2911|2911|2834|2834|2929|2929|2833|2833|579815
1125288000000|2005-08-29 04:00:00|2825|2825|2770|2770|2828|2828|2727|2727|1342846
1125374400000|2005-08-30 04:00:00|2752|2752|2751|2751|2782|2782|2741|2741|729767
1125460800000|2005-08-31 04:00:00|2742|2742|2757|2757|2768|2768|2728|2728|782638
1125547200000|2005-09-01 04:00:00|2744|2744|2690|2690|2789|2789|2687|2687|795803
1125633600000|2005-09-02 04:00:00|2684|2684|2680|2680|2704|2704|2663|2663|401476
1125979200000|2005-09-06 04:00:00|2692|2692|2730|2730|2737|2737|2669|2669|411590
1126065600000|2005-09-07 04:00:00|2742|2742|2777|2777|2796|2796|2718|2718|517408
1126152000000|2005-09-08 04:00:00|2789|2789|2735|2735|2789|2789|2733|2733|219917
1126238400000|2005-09-09 04:00:00|2745|2745|2804|2804|2818|2818|2720|2720|442071
1126497600000|2005-09-12 04:00:00|2914|2914|2971|2971|2998|2998|2900|2900|910129
1126584000000|2005-09-13 04:00:00|2960|2960|2942|2942|2982|2982|2923|2923|628394
1126670400000|2005-09-14 04:00:00|2928|2928|2902|2902|2973.4|2973.4|2902|2902|406315
1126756800000|2005-09-15 04:00:00|2901|2901|2858|2858|2924|2924|2834|2834|661945
1126843200000|2005-09-16 04:00:00|2846|2846|2893|2893|2970|2970|2846|2846|1265575
1127102400000|2005-09-19 04:00:00|2886|2886|2843|2843|2896|2896|2842|2842|265663
1127188800000|2005-09-20 04:00:00|2849|2849|2805|2805|2876|2876|2800|2800|348065
1127275200000|2005-09-21 04:00:00|2771|2771|2723|2723|2793.4|2793.4|2718.6|2718.6|526972
1127361600000|2005-09-22 04:00:00|2719|2719|2772|2772|2777|2777|2654|2654|1391853
1127448000000|2005-09-23 04:00:00|2772|2772|2820|2820|2860|2860|2737|2737|494838
1127707200000|2005-09-26 04:00:00|2845|2845|2852|2852|2904|2904|2837|2837|436383
1127793600000|2005-09-27 04:00:00|2866|2866|2864|2864|2875|2875|2837|2837|261241
1127880000000|2005-09-28 04:00:00|2857|2857|2758|2758|2882|2882|2754|2754|456658
1127966400000|2005-09-29 04:00:00|2762|2762|2848|2848|2862|2862|2744|2744|407158
1128052800000|2005-09-30 04:00:00|2847|2847|2818|2818|2847|2847|2802|2802|255850
1128312000000|2005-10-03 04:00:00|2839|2839|2873|2873|2873|2873|2820|2820|375710
1128398400000|2005-10-04 04:00:00|2877|2877|2863|2863|2914|2914|2855|2855|249369
1128484800000|2005-10-05 04:00:00|2858|2858|2759|2759|2866|2866|2750|2750|492524
1128571200000|2005-10-06 04:00:00|2776|2776|2817|2817|2875|2875|2744.1|2744.1|462609
1128657600000|2005-10-07 04:00:00|2834|2834|2823|2823|2856|2856|2808|2808|247982
1128916800000|2005-10-10 04:00:00|2811|2811|2809|2809|2822|2822|2752|2752|647199
1129003200000|2005-10-11 04:00:00|2816|2816|2745|2745|2829|2829|2736|2736|375241
1129089600000|2005-10-12 04:00:00|2630|2630|2632|2632|2651|2651|2575|2575|1146611
1129176000000|2005-10-13 04:00:00|2645|2645|2630|2630|2645|2645|2595|2595|884512
1129262400000|2005-10-14 04:00:00|2622|2622|2638|2638|2672|2672|2622|2622|564736
1129521600000|2005-10-17 04:00:00|2631|2631|2664|2664|2676|2676|2595|2595|342606
1129608000000|2005-10-18 04:00:00|2666|2666|2611|2611|2675|2675|2600|2600|598957
1129694400000|2005-10-19 04:00:00|2596|2596|2687|2687|2697|2697|2595|2595|450787
1129780800000|2005-10-20 04:00:00|2695|2695|2665|2665|2730|2730|2657|2657|526182
1129867200000|2005-10-21 04:00:00|2672|2672|2680|2680|2730|2730|2666|2666|530934
1130126400000|2005-10-24 04:00:00|2680|2680|2691|2691|2720.8|2720.8|2662|2662|505786
1130212800000|2005-10-25 04:00:00|2673|2673|2700|2700|2725|2725|2639|2639|765427
1130299200000|2005-10-26 04:00:00|2700|2700|2742.01|2742.01|2754|2754|2655|2655|1082885
1130385600000|2005-10-27 04:00:00|2753|2753|2723|2723|2758.6|2758.6|2700|2700|692220
1130472000000|2005-10-28 04:00:00|2723|2723|2701|2701|2746|2746|2664|2664|818502
1130734800000|2005-10-31 05:00:00|2711|2711|2820|2820|2842|2842|2710|2710|692332
1130821200000|2005-11-01 05:00:00|2809|2809|2883|2883|2896|2896|2800|2800|999324
1130907600000|2005-11-02 05:00:00|2891|2891|2978|2978|2983|2983|2875|2875|715605
1130994000000|2005-11-03 05:00:00|2987|2987|2997|2997|3010|3010|2980|2980|649832
1131080400000|2005-11-04 05:00:00|2996|2996|2990|2990|3005|3005|2964|2964|271639
1131339600000|2005-11-07 05:00:00|3000|3000|3068|3068|3077|3077|3000|3000|425721
1131426000000|2005-11-08 05:00:00|3071|3071|3036|3036|3071|3071|2990|2990|333473
1131512400000|2005-11-09 05:00:00|3016|3016|3052|3052|3058|3058|2982|2982|437650
1131598800000|2005-11-10 05:00:00|3059|3059|3076|3076|3079|3079|3013|3013|364945
1131685200000|2005-11-11 05:00:00|3077|3077|3089|3089|3091.2|3091.2|3057|3057|181018
1131944400000|2005-11-14 05:00:00|3096|3096|3060|3060|3096|3096|3031|3031|339466
1132030800000|2005-11-15 05:00:00|3052|3052|3000|3000|3058|3058|2988|2988|325644
1132117200000|2005-11-16 05:00:00|2986|2986|2960|2960|3006|3006|2942|2942|367971
1132203600000|2005-11-17 05:00:00|2978|2978|3067|3067|3070|3070|2961|2961|440600
1132290000000|2005-11-18 05:00:00|3078|3078|3069|3069|3081|3081|3038|3038|319805
1132549200000|2005-11-21 05:00:00|3050|3050|3084|3084|3089|3089|3002|3002|419204
1132635600000|2005-11-22 05:00:00|3079|3079|3098|3098|3101|3101|3058|3058|199888
1132722000000|2005-11-23 05:00:00|3110|3110|3095|3095|3116|3116|3079|3079|303580
1132894800000|2005-11-25 05:00:00|3090|3090|3096|3096|3105|3105|3063|3063|58847
1133154000000|2005-11-28 05:00:00|3106|3106|3034|3034|3107|3107|3032|3032|220307
1133240400000|2005-11-29 05:00:00|3053|3053|3025|3025|3073|3073|3022|3022|326454
1133326800000|2005-11-30 05:00:00|3035|3035|3045|3045|3078|3078|3028|3028|267756
1133413200000|2005-12-01 05:00:00|3073|3073|3087|3087|3110|3110|3058|3058|392099
1133499600000|2005-12-02 05:00:00|3094|3094|3135|3135|3159|3159|3056|3056|305147
1133758800000|2005-12-05 05:00:00|3135|3135|3073|3073|3138|3138|3047|3047|257317
1133845200000|2005-12-06 05:00:00|3090|3090|3133|3133|3156|3156|3082|3082|326141
1133931600000|2005-12-07 05:00:00|3119|3119|3112|3112|3124|3124|3052|3052|438829
1134018000000|2005-12-08 05:00:00|3094|3094|3128|3128|3137|3137|3083|3083|423490
1134104400000|2005-12-09 05:00:00|3140|3140|3148|3148|3159|3159|3101|3101|337784
1134363600000|2005-12-12 05:00:00|3166|3166|3178|3178|3187|3187|3144|3144|309037
1134450000000|2005-12-13 05:00:00|3162|3162|3209|3209|3230|3230|3162|3162|555694
1134536400000|2005-12-14 05:00:00|3196|3196|3228|3228|3252|3252|3196|3196|427257
1134622800000|2005-12-15 05:00:00|3218|3218|3182|3182|3220|3220|3163|3163|360351
1134709200000|2005-12-16 05:00:00|3182|3182|3196|3196|3213|3213|3182|3182|741300
1134968400000|2005-12-19 05:00:00|3200|3200|3163|3163|3204|3204|3154|3154|335713
1135054800000|2005-12-20 05:00:00|3153|3153|3157|3157|3194|3194|3146|3146|241883
1135141200000|2005-12-21 05:00:00|3160|3160|3197|3197|3208|3208|3158|3158|285075
1135227600000|2005-12-22 05:00:00|3199|3199|3162|3162|3213|3213|3137|3137|291633
1135314000000|2005-12-23 05:00:00|3172|3172|3213|3213|3218|3218|3163|3163|151145
1135659600000|2005-12-27 05:00:00|3222|3222|3184|3184|3228|3228|3162|3162|331474
1135746000000|2005-12-28 05:00:00|3150|3150|3213|3213|3235|3235|3147|3147|260127
1135832400000|2005-12-29 05:00:00|3223|3223|3207|3207|3241|3241|3194|3194|174718
1135918800000|2005-12-30 05:00:00|3186|3186|3201|3201|3233|3233|3148|3148|314408
1136264400000|2006-01-03 05:00:00|3225|3225|3199|3199|3238|3238|3134|3134|701903
1136350800000|2006-01-04 05:00:00|3198|3198|3192|3192|3239|3239|3174|3174|340852
1136437200000|2006-01-05 05:00:00|3183|3183|3199|3199|3218|3218|3170|3170|336415
1136523600000|2006-01-06 05:00:00|3211|3211|3164|3164|3217|3217|3145|3145|513964
1136782800000|2006-01-09 05:00:00|3141|3141|3184|3184|3198|3198|3141|3141|439539
1136869200000|2006-01-10 05:00:00|3170|3170|3213|3213|3222|3222|3151|3151|400184
1136955600000|2006-01-11 05:00:00|3212|3212|3214|3214|3222|3222|3173|3173|228373
1137042000000|2006-01-12 05:00:00|3207|3207|3182|3182|3227|3227|3176|3176|223158
1137128400000|2006-01-13 05:00:00|3197|3197|3168|3168|3219|3219|3160|3160|194068
1137474000000|2006-01-17 05:00:00|3150|3150|3158|3158|3182|3182|3110|3110|312859
1137560400000|2006-01-18 05:00:00|3124|3124|3178|3178|3186|3186|3114|3114|268580
1137646800000|2006-01-19 05:00:00|3186|3186|3186|3186|3224|3224|3175|3175|309717
1137733200000|2006-01-20 05:00:00|3175|3175|3113|3113|3198|3198|3087|3087|385517
1137992400000|2006-01-23 05:00:00|3139|3139|3140|3140|3157|3157|3113|3113|390815
1138078800000|2006-01-24 05:00:00|3135|3135|3181|3181|3191|3191|3135|3135|413921
1138165200000|2006-01-25 05:00:00|3200|3200|3185|3185|3204|3204|3161|3161|218304
1138251600000|2006-01-26 05:00:00|3204|3204|3215|3215|3225|3225|3180|3180|254605
1138338000000|2006-01-27 05:00:00|3225|3225|3251|3251|3261|3261|3225|3225|328577
1138597200000|2006-01-30 05:00:00|3236|3236|3256|3256|3272|3272|3233|3233|293452
1138683600000|2006-01-31 05:00:00|3265|3265|3282|3282|3295|3295|3235|3235|260546
1138770000000|2006-02-01 05:00:00|3273|3273|3293|3293|3307|3307|3265|3265|406086
1138856400000|2006-02-02 05:00:00|3278|3278|3240|3240|3302|3302|3220|3220|338530
1138942800000|2006-02-03 05:00:00|3229|3229|3258|3258|3277|3277|3213|3213|246061
1139202000000|2006-02-06 05:00:00|3264|3264|3218|3218|3270|3270|3216|3216|251922
1139288400000|2006-02-07 05:00:00|3210|3210|3264|3264|3281|3281|3208|3208|250424
1139374800000|2006-02-08 05:00:00|3286|3286|3286|3286|3295|3295|3243|3243|244169
1139461200000|2006-02-09 05:00:00|3281|3281|3278|3278|3313|3313|3244|3244|150697
1139547600000|2006-02-10 05:00:00|3263|3263|3305|3305|3315|3315|3227|3227|274157
1139806800000|2006-02-13 05:00:00|3305|3305|3344|3344|3361|3361|3292|3292|357375
1139893200000|2006-02-14 05:00:00|3361|3361|3378|3378|3378|3378|3317|3317|362963
1139979600000|2006-02-15 05:00:00|3390|3390|3407|3407|3461|3461|3376|3376|411790
1140066000000|2006-02-16 05:00:00|3420|3420|3349|3349|3425|3425|3325|3325|306890
1140152400000|2006-02-17 05:00:00|3353|3353|3366|3366|3373.89|3373.89|3302|3302|218116
1140498000000|2006-02-21 05:00:00|3361|3361|3312|3312|3375|3375|3285|3285|295661
1140584400000|2006-02-22 05:00:00|3310|3310|3355|3355|3378|3378|3310|3310|230268
1140670800000|2006-02-23 05:00:00|3326|3326|3356|3356|3408|3408|3318|3318|181010
1140757200000|2006-02-24 05:00:00|3365|3365|3325|3325|3367|3367|3298|3298|375156
1141016400000|2006-02-27 05:00:00|3315|3315|3355|3355|3389|3389|3315|3315|345204
1141102800000|2006-02-28 05:00:00|3333|3333|3272|3272|3372|3372|3261.08|3261.08|571634
1141189200000|2006-03-01 05:00:00|3504|3504|3720|3720|3830|3830|3500|3500|3082705
1141275600000|2006-03-02 05:00:00|3625|3625|3680|3680|3726|3726|3562|3562|934098
1141362000000|2006-03-03 05:00:00|3671|3671|3603|3603|3700|3700|3599|3599|514147
1141621200000|2006-03-06 05:00:00|3605|3605|3527|3527|3605|3605|3521|3521|797408
1141707600000|2006-03-07 05:00:00|3519|3519|3568|3568|3612|3612|3519|3519|449411
1141794000000|2006-03-08 05:00:00|3553|3553|3542|3542|3583|3583|3530|3530|271480
1141880400000|2006-03-09 05:00:00|3537|3537|3545|3545|3570|3570|3527|3527|272688
1141966800000|2006-03-10 05:00:00|3536|3536|3571|3571|3583|3583|3536|3536|487316
1142226000000|2006-03-13 05:00:00|3586|3586|3592|3592|3637|3637|3574|3574|524688
1142312400000|2006-03-14 05:00:00|3603|3603|3592|3592|3618|3618|3574|3574|240483
1142398800000|2006-03-15 05:00:00|3600|3600|3571|3571|3616|3616|3529|3529|383909
1142485200000|2006-03-16 05:00:00|3597|3597|3574|3574|3630|3630|3550|3550|396717
1142571600000|2006-03-17 05:00:00|3567|3567|3595|3595|3608|3608|3553|3553|649314
1142830800000|2006-03-20 05:00:00|3629|3629|3606|3606|3643|3643|3590|3590|337844
1142917200000|2006-03-21 05:00:00|3590|3590|3581|3581|3637|3637|3573|3573|305887
1143003600000|2006-03-22 05:00:00|3581|3581|3609|3609|3623|3623|3537|3537|269519
1143090000000|2006-03-23 05:00:00|3623|3623|3593|3593|3623|3623|3561|3561|277841
1143176400000|2006-03-24 05:00:00|3607|3607|3591|3591|3620|3620|3543|3543|211849
1143435600000|2006-03-27 05:00:00|3607|3607|3579|3579|3607|3607|3551|3551|220275
1143522000000|2006-03-28 05:00:00|3569|3569|3569|3569|3607|3607|3539|3539|318702
1143608400000|2006-03-29 05:00:00|3578|3578|3617|3617|3640|3640|3567|3567|239935
1143694800000|2006-03-30 05:00:00|3632|3632|3613|3613|3647|3647|3583|3583|213495
1143781200000|2006-03-31 05:00:00|3596|3596|3656|3656|3671|3671|3596|3596|373224
1144036800000|2006-04-03 04:00:00|3682|3682|3621|3621|3694|3694|3607|3607|339687
1144123200000|2006-04-04 04:00:00|3639|3639|3626|3626|3687|3687|3605|3605|406807
1144209600000|2006-04-05 04:00:00|3618|3618|3624|3624|3647|3647|3613|3613|360949
1144296000000|2006-04-06 04:00:00|3626|3626|3649|3649|3658|3658|3611|3611|296037
1144382400000|2006-04-07 04:00:00|3669|3669|3620|3620|3699|3699|3604|3604|268810
1144641600000|2006-04-10 04:00:00|3609|3609|3583|3583|3645|3645|3575|3575|227525
1144728000000|2006-04-11 04:00:00|3600|3600|3457|3457|3613|3613|3442|3442|575955
1144814400000|2006-04-12 04:00:00|3443|3443|3523|3523|3523|3523|3430|3430|258496
1144900800000|2006-04-13 04:00:00|3531|3531|3529|3529|3554|3554|3506|3506|239982
1145246400000|2006-04-17 04:00:00|3539|3539|3511|3511|3540|3540|3496|3496|194633
1145332800000|2006-04-18 04:00:00|3510|3510|3467|3467|3521|3521|3460|3460|505850
1145419200000|2006-04-19 04:00:00|3471.9|3471.9|3483|3483|3599|3599|3463|3463|481613
1145505600000|2006-04-20 04:00:00|3499|3499|3556|3556|3574.99|3574.99|3486|3486|259192
1145592000000|2006-04-21 04:00:00|3540|3540|3511|3511|3574|3574|3486|3486|275546
1145851200000|2006-04-24 04:00:00|3488|3488|3492|3492|3508|3508|3450|3450|219527
1145937600000|2006-04-25 04:00:00|3484|3484|3475|3475|3536|3536|3473|3473|352866
1146024000000|2006-04-26 04:00:00|3400|3400|3414|3414|3442|3442|3242|3242|1626758
1146110400000|2006-04-27 04:00:00|3408|3408|3416|3416|3457|3457|3390|3390|765406
1146196800000|2006-04-28 04:00:00|3406|3406|3388|3388|3415|3415|3358|3358|485007
1146456000000|2006-05-01 04:00:00|3402|3402|3366|3366|3410|3410|3356|3356|623965
1146542400000|2006-05-02 04:00:00|3360|3360|3377|3377|3410|3410|3360|3360|599902
1146628800000|2006-05-03 04:00:00|3400|3400|3389|3389|3428|3428|3365|3365|276504
1146715200000|2006-05-04 04:00:00|3397|3397|3362|3362|3409|3409|3350|3350|221922
1146801600000|2006-05-05 04:00:00|3385|3385|3413|3413|3413|3413|3365|3365|236524
1147060800000|2006-05-08 04:00:00|3412|3412|3383|3383|3417|3417|3374|3374|325008
1147147200000|2006-05-09 04:00:00|3400|3400|3402|3402|3419|3419|3365|3365|363756
1147233600000|2006-05-10 04:00:00|3390|3390|3426|3426|3434|3434|3385|3385|491040
1147320000000|2006-05-11 04:00:00|3418|3418|3370|3370|3418|3418|3366|3366|320291
1147406400000|2006-05-12 04:00:00|3360|3360|3356|3356|3365|3365|3342|3342|301739
1147665600000|2006-05-15 04:00:00|3329|3329|3325|3325|3372|3372|3320|3320|412021
1147752000000|2006-05-16 04:00:00|3340|3340|3284|3284|3340|3340|3275|3275|402604
1147838400000|2006-05-17 04:00:00|3269|3269|3248|3248|3303|3303|3242|3242|280456
1147924800000|2006-05-18 04:00:00|3269|3269|3197|3197|3269|3269|3197|3197|383704
1148011200000|2006-05-19 04:00:00|3221|3221|3251|3251|3365|3365|3200|3200|361502
1148270400000|2006-05-22 04:00:00|3220|3220|3197|3197|3220|3220|3125|3125|448715
1148356800000|2006-05-23 04:00:00|3220|3220|3198|3198|3269|3269|3198|3198|370498
1148443200000|2006-05-24 04:00:00|3198|3198|3158|3158|3198|3198|3111|3111|705929
1148529600000|2006-05-25 04:00:00|3167|3167|3158|3158|3179|3179|3119|3119|372819
1148616000000|2006-05-26 04:00:00|3180|3180|3184|3184|3198|3198|3138|3138|435981
1148961600000|2006-05-30 04:00:00|3181|3181|3135|3135|3203|3203|3130|3130|738760
1149048000000|2006-05-31 04:00:00|3134|3134|3169|3169|3181|3181|3130|3130|427475
1149134400000|2006-06-01 04:00:00|3158|3158|3256|3256|3259|3259|3158|3158|557792
1149220800000|2006-06-02 04:00:00|3270|3270|3304|3304|3332|3332|3264|3264|962564
1149480000000|2006-06-05 04:00:00|3279|3279|3293|3293|3326|3326|3276|3276|680949
1149566400000|2006-06-06 04:00:00|3298|3298|3270|3270|3307|3307|3232|3232|527216
1149652800000|2006-06-07 04:00:00|3264|3264|3263|3263|3297|3297|3260|3260|594161
1149739200000|2006-06-08 04:00:00|3251|3251|3189|3189|3263|3263|3157|3157|773951
1149825600000|2006-06-09 04:00:00|3195|3195|3167|3167|3196|3196|3151|3151|410165
1150084800000|2006-06-12 04:00:00|3165|3165|3123|3123|3180|3180|3057|3057|580497
1150171200000|2006-06-13 04:00:00|3125|3125|3084|3084|3156|3156|3077|3077|398128
1150257600000|2006-06-14 04:00:00|3100|3100|3071|3071|3109|3109|3045|3045|656948
1150344000000|2006-06-15 04:00:00|3083|3083|3200|3200|3203|3203|3075|3075|522911
1150430400000|2006-06-16 04:00:00|3201|3201|3208|3208|3225|3225|3192|3192|561816
1150689600000|2006-06-19 04:00:00|3205|3205|3130|3130|3209|3209|3121|3121|389281
1150776000000|2006-06-20 04:00:00|3145|3145|3192|3192|3207|3207|3133|3133|416045
1150862400000|2006-06-21 04:00:00|3208|3208|3230|3230|3250|3250|3179|3179|339773
1150948800000|2006-06-22 04:00:00|3210|3210|3225|3225|3236|3236|3200|3200|430604
1151035200000|2006-06-23 04:00:00|3203|3203|3261|3261|3290|3290|3200|3200|519018
1151294400000|2006-06-26 04:00:00|3274|3274|3297|3297|3307|3307|3263|3263|281901
1151380800000|2006-06-27 04:00:00|3312|3312|3300|3300|3315|3315|3288|3288|509840
1151467200000|2006-06-28 04:00:00|3300|3300|3302|3302|3315|3315|3276|3276|408502
1151553600000|2006-06-29 04:00:00|3122|3122|3159|3159|3200|3200|2930|2930|3342649
1151640000000|2006-06-30 04:00:00|3186|3186|3119|3119|3186|3186|3100|3100|1161113
1151899200000|2006-07-03 04:00:00|3112|3112|3160|3160|3161|3161|3104|3104|251146
1152072000000|2006-07-05 04:00:00|3127|3127|3033|3033|3155|3155|3021|3021|1156480
1152158400000|2006-07-06 04:00:00|3021|3021|2990|2990|3034.8|3034.8|2989|2989|1425115
1152244800000|2006-07-07 04:00:00|3014|3014|2913|2913|3014|3014|2900|2900|1228485
1152504000000|2006-07-10 04:00:00|2925|2925|2909|2909|2932|2932|2899|2899|767526
1152590400000|2006-07-11 04:00:00|2902|2902|2930|2930|2946|2946|2899.4|2899.4|929706
1152676800000|2006-07-12 04:00:00|2915|2915|2897|2897|2940|2940|2884|2884|765325
1152763200000|2006-07-13 04:00:00|2885|2885|2956|2956|2977|2977|2859|2859|1328903
1152849600000|2006-07-14 04:00:00|2941|2941|2927|2927|2964|2964|2917|2917|554385
1153108800000|2006-07-17 04:00:00|2926|2926|2943|2943|2974|2974|2910|2910|484884
1153195200000|2006-07-18 04:00:00|2947|2947|2864|2864|2947|2947|2850|2850|893160
1153281600000|2006-07-19 04:00:00|2856|2856|2939|2939|2989|2989|2856|2856|612611
1153368000000|2006-07-20 04:00:00|2952|2952|2881|2881|2979|2979|2874|2874|597249
1153454400000|2006-07-21 04:00:00|2873|2873|2823|2823|2890|2890|2820|2820|868897
1153713600000|2006-07-24 04:00:00|2828|2828|2856|2856|2884|2884|2828|2828|813332
1153800000000|2006-07-25 04:00:00|2848|2848|2911|2911|2953|2953|2836|2836|935525
1153886400000|2006-07-26 04:00:00|2910|2910|2880|2880|2910|2910|2804|2804|1443985
1153972800000|2006-07-27 04:00:00|2880|2880|2836|2836|2880|2880|2749|2749|1903320
1154059200000|2006-07-28 04:00:00|2839|2839|2804|2804|2841|2841|2751|2751|1086247
1154318400000|2006-07-31 04:00:00|2800|2800|2835|2835|2848|2848|2800|2800|811754
1154404800000|2006-08-01 04:00:00|2820|2820|2835|2835|2840|2840|2795|2795|878992
1154491200000|2006-08-02 04:00:00|2850|2850|2862|2862|2878|2878|2833|2833|573018
1154577600000|2006-08-03 04:00:00|2848|2848|2902|2902|2910|2910|2805|2805|515602
1154664000000|2006-08-04 04:00:00|2925|2925|2915|2915|2967|2967|2883|2883|463599
1154923200000|2006-08-07 04:00:00|2901|2901|2898|2898|2911|2911|2850|2850|428795
1155009600000|2006-08-08 04:00:00|2914|2914|2852|2852|2917|2917|2847|2847|368079
1155096000000|2006-08-09 04:00:00|2880|2880|2788|2788|2880|2880|2767|2767|412339
1155182400000|2006-08-10 04:00:00|2775|2775|2901|2901|2913|2913|2775|2775|616850
1155268800000|2006-08-11 04:00:00|2902|2902|2849|2849|2902|2902|2846|2846|316102
1155528000000|2006-08-14 04:00:00|2855|2855|2846|2846|2903|2903|2838|2838|238279
1155614400000|2006-08-15 04:00:00|2882|2882|2900|2900|2903|2903|2861|2861|297434
1155700800000|2006-08-16 04:00:00|2923|2923|2946|2946|2951|2951|2883|2883|558344
1155787200000|2006-08-17 04:00:00|2929|2929|2945|2945|2961|2961|2929|2929|283182
1155873600000|2006-08-18 04:00:00|2936|2936|2917|2917|3000|3000|2882|2882|321595
1156132800000|2006-08-21 04:00:00|2899|2899|2888|2888|2905|2905|2873|2873|311041
1156219200000|2006-08-22 04:00:00|2881|2881|2877|2877|2889|2889|2868|2868|362711
1156305600000|2006-08-23 04:00:00|2884|2884|2873|2873|2901|2901|2845|2845|425048
1156392000000|2006-08-24 04:00:00|2884|2884|2843|2843|2884|2884|2828|2828|304543
1156478400000|2006-08-25 04:00:00|2848|2848|2816|2816|2860|2860|2804|2804|326371
1156737600000|2006-08-28 04:00:00|2810|2810|2872|2872|2881|2881|2810|2810|287764
1156824000000|2006-08-29 04:00:00|2884|2884|2942|2942|2949|2949|2860|2860|486700
1156910400000|2006-08-30 04:00:00|2951|2951|2954|2954|2956|2956|2919|2919|417413
1156996800000|2006-08-31 04:00:00|2970|2970|2969|2969|2991|2991|2952|2952|568351
1157083200000|2006-09-01 04:00:00|2970|2970|3018|3018|3021|3021|2943|2943|657311
1157428800000|2006-09-05 04:00:00|3026|3026|3021|3021|3031|3031|3014|3014|328572
1157515200000|2006-09-06 04:00:00|3015|3015|2990|2990|3032|3032|2974|2974|468899
1157601600000|2006-09-07 04:00:00|2974|2974|2965|2965|2983|2983|2929|2929|385783
1157688000000|2006-09-08 04:00:00|2963|2963|3002|3002|3016|3016|2954|2954|284980
1157947200000|2006-09-11 04:00:00|2997|2997|3025|3025|3059|3059|2978|2978|623011
1158033600000|2006-09-12 04:00:00|3032|3032|3136|3136|3139|3139|3016|3016|585361
1158120000000|2006-09-13 04:00:00|3122|3122|3125|3125|3143|3143|3106|3106|693996
1158206400000|2006-09-14 04:00:00|3106|3106|3137|3137|3155|3155|3077|3077|670806
1158292800000|2006-09-15 04:00:00|3153|3153|3137|3137|3157|3157|3109|3109|484446
1158552000000|2006-09-18 04:00:00|3131|3131|3145|3145|3171|3171|3125|3125|298413
1158638400000|2006-09-19 04:00:00|3134|3134|3178|3178|3189|3189|3107|3107|536656
1158724800000|2006-09-20 04:00:00|3179|3179|3262|3262|3273|3273|3173|3173|698232
1158811200000|2006-09-21 04:00:00|3264|3264|3257|3257|3293|3293|3234|3234|728504
1158897600000|2006-09-22 04:00:00|3248|3248|3239|3239|3248|3248|3185|3185|428740
1159156800000|2006-09-25 04:00:00|3254|3254|3288|3288|3295|3295|3214|3214|448745
1159243200000|2006-09-26 04:00:00|3296|3296|3360|3360|3360|3360|3264|3264|652838
1159329600000|2006-09-27 04:00:00|3365|3365|3361|3361|3424|3424|3351|3351|787348
1159416000000|2006-09-28 04:00:00|3357|3357|3375|3375|3388|3388|3308|3308|450205
1159502400000|2006-09-29 04:00:00|3383|3383|3321|3321|3387|3387|3318|3318|383269
1159761600000|2006-10-02 04:00:00|3327|3327|3299|3299|3328|3328|3275|3275|647749
1159848000000|2006-10-03 04:00:00|3300|3300|3327|3327|3336|3336|3270|3270|455986
1159934400000|2006-10-04 04:00:00|3313|3313|3437|3437|3441|3441|3288|3288|933956
1160020800000|2006-10-05 04:00:00|3427|3427|3437|3437|3445|3445|3399.12|3399.12|342786
1160107200000|2006-10-06 04:00:00|3416|3416|3399|3399|3441|3441|3368|3368|375683
1160366400000|2006-10-09 04:00:00|3402|3402|3416|3416|3434|3434|3357|3357|310867
1160452800000|2006-10-10 04:00:00|3416|3416|3403|3403|3422|3422|3368|3368|608300
1160539200000|2006-10-11 04:00:00|3384|3384|3368|3368|3400|3400|3355|3355|907142
1160625600000|2006-10-12 04:00:00|3367|3367|3395|3395|3413|3413|3362|3362|741147
1160712000000|2006-10-13 04:00:00|3405|3405|3393|3393|3408|3408|3387|3387|540304
1160971200000|2006-10-16 04:00:00|3387|3387|3400|3400|3417|3417|3387|3387|326488
1161057600000|2006-10-17 04:00:00|3381|3381|3394|3394|3414|3414|3359|3359|824436
1161144000000|2006-10-18 04:00:00|3400|3400|3425|3425|3439|3439|3378|3378|311628
1161230400000|2006-10-19 04:00:00|3411|3411|3426|3426|3449|3449|3400|3400|231490
1161316800000|2006-10-20 04:00:00|3437|3437|3438|3438|3449|3449|3401|3401|282883
1161576000000|2006-10-23 04:00:00|3439|3439|3483|3483|3510|3510|3401.05|3401.05|411922
1161662400000|2006-10-24 04:00:00|3465|3465|3482|3482|3498|3498|3444|3444|375941
1161748800000|2006-10-25 04:00:00|3205|3205|3222|3222|3340|3340|3092|3092|3263440
1161835200000|2006-10-26 04:00:00|3260|3260|3264|3264|3299|3299|3214|3214|1187518
1161921600000|2006-10-27 04:00:00|3241|3241|3234|3234|3289|3289|3232.54|3232.54|575029
1162184400000|2006-10-30 05:00:00|3233|3233|3206|3206|3233|3233|3177|3177|792538
1162270800000|2006-10-31 05:00:00|3221|3221|3229|3229|3243|3243|3179|3179|467784
1162357200000|2006-11-01 05:00:00|3249|3249|3170|3170|3249|3249|3151|3151|568848
1162443600000|2006-11-02 05:00:00|3151|3151|3187|3187|3211|3211|3134|3134|395772
1162530000000|2006-11-03 05:00:00|3199|3199|3165|3165|3209|3209|3129|3129|353255
1162789200000|2006-11-06 05:00:00|3167|3167|3210|3210|3224|3224|3166|3166|379442
1162875600000|2006-11-07 05:00:00|3211|3211|3217|3217|3232|3232|3200|3200|466460
1162962000000|2006-11-08 05:00:00|3198|3198|3251|3251|3254|3254|3173|3173|333835
1163048400000|2006-11-09 05:00:00|3257|3257|3205|3205|3262|3262|3191|3191|323522
1163134800000|2006-11-10 05:00:00|3215|3215|3273|3273|3273|3273|3203|3203|173329
1163394000000|2006-11-13 05:00:00|3262|3262|3273|3273|3300|3300|3252|3252|247743
1163480400000|2006-11-14 05:00:00|3266|3266|3287|3287|3290|3290|3220|3220|339021
1163566800000|2006-11-15 05:00:00|3300|3300|3288|3288|3300|3300|3269|3269|405661
1163653200000|2006-11-16 05:00:00|3292|3292|3317|3317|3345|3345|3292|3292|783122
1163739600000|2006-11-17 05:00:00|3320|3320|3303|3303|3320|3320|3261|3261|273843
1163998800000|2006-11-20 05:00:00|3302|3302|3277|3277|3325|3325|3262|3262|262652
1164085200000|2006-11-21 05:00:00|3270|3270|3284|3284|3296|3296|3261|3261|278105
1164171600000|2006-11-22 05:00:00|3281|3281|3294|3294|3300|3300|3256|3256|211312
1164344400000|2006-11-24 05:00:00|3278|3278|3255|3255|3283|3283|3250|3250|80267
1164603600000|2006-11-27 05:00:00|3249|3249|3213|3213|3257|3257|3208.4|3208.4|389797
1164690000000|2006-11-28 05:00:00|3211|3211|3174|3174|3229|3229|3170|3170|487115
1164776400000|2006-11-29 05:00:00|3179|3179|3155|3155|3210|3210|3130|3130|501596
1164862800000|2006-11-30 05:00:00|3144|3144|3167|3167|3179|3179|3114|3114|591787
1164949200000|2006-12-01 05:00:00|3164|3164|3161|3161|3180|3180|3121|3121|970671
1165208400000|2006-12-04 05:00:00|3154|3154|3192|3192|3224|3224|3153|3153|1175438
1165294800000|2006-12-05 05:00:00|3204|3204|3217|3217|3236|3236|3193|3193|391854
1165381200000|2006-12-06 05:00:00|3205|3205|3212|3212|3216|3216|3175|3175|421092
1165467600000|2006-12-07 05:00:00|3211|3211|3189|3189|3239|3239|3183|3183|327878
1165554000000|2006-12-08 05:00:00|3177|3177|3209|3209|3212|3212|3177|3177|342220
1165813200000|2006-12-11 05:00:00|3213|3213|3217|3217|3230|3230|3190|3190|500181
1165899600000|2006-12-12 05:00:00|3225|3225|3207|3207|3239|3239|3186|3186|685033
1165986000000|2006-12-13 05:00:00|3219|3219|3199|3199|3236|3236|3192|3192|579068
1166072400000|2006-12-14 05:00:00|3200|3200|3241|3241|3258|3258|3199|3199|376012
1166158800000|2006-12-15 05:00:00|3244|3244|3238|3238|3246|3246|3211|3211|1184794
1166418000000|2006-12-18 05:00:00|3239|3239|3241|3241|3245|3245|3220|3220|811669
1166504400000|2006-12-19 05:00:00|3219|3219|3219|3219|3232|3232|3175|3175|492128
1166590800000|2006-12-20 05:00:00|3230|3230|3246|3246|3254|3254|3216|3216|359999
1166677200000|2006-12-21 05:00:00|3259|3259|3238|3238|3264|3264|3225|3225|636964
1166763600000|2006-12-22 05:00:00|3247|3247|3251|3251|3258|3258|3231|3231|522698
1167109200000|2006-12-26 05:00:00|3259|3259|3252|3252|3259|3259|3236|3236|283814
1167195600000|2006-12-27 05:00:00|3250|3250|3255|3255|3264|3264|3218|3218|319255
1167282000000|2006-12-28 05:00:00|3243|3243|3234|3234|3251|3251|3225|3225|249780
1167368400000|2006-12-29 05:00:00|3236|3236|3206|3206|3242|3242|3193|3193|435450
1167800400000|2007-01-03 05:00:00|3218|3218|3219|3219|3275|3275|3184|3184|971906
1167886800000|2007-01-04 05:00:00|3222|3222|3235|3235|3246|3246|3215|3215|586297
1167973200000|2007-01-05 05:00:00|3221|3221|3194|3194|3226|3226|3192|3192|368567
1168232400000|2007-01-08 05:00:00|3189|3189|3168|3168|3200|3200|3145.2|3145.2|338048
1168318800000|2007-01-09 05:00:00|3168|3168|3192|3192|3205|3205|3159|3159|407784
1168405200000|2007-01-10 05:00:00|3192|3192|3204|3204|3210|3210|3178|3178|358330
1168491600000|2007-01-11 05:00:00|3207|3207|3231|3231|3249|3249|3206|3206|729998
1168578000000|2007-01-12 05:00:00|3221|3221|3252|3252|3264|3264|3221|3221|794852
1168923600000|2007-01-16 05:00:00|3258|3258|3254|3254|3275|3275|3250|3250|545042
1169010000000|2007-01-17 05:00:00|3242|3242|3262|3262|3272|3272|3242|3242|356107
1169096400000|2007-01-18 05:00:00|3271|3271|3235|3235|3275|3275|3235|3235|262786
1169182800000|2007-01-19 05:00:00|3233|3233|3240|3240|3250|3250|3213|3213|651838
1169442000000|2007-01-22 05:00:00|3349|3349|3331|3331|3367|3367|3287|3287|998620
1169528400000|2007-01-23 05:00:00|3314|3314|3377|3377|3384|3384|3305|3305|557166
1169614800000|2007-01-24 05:00:00|3371|3371|3404|3404|3415|3415|3363|3363|902982
1169701200000|2007-01-25 05:00:00|3400|3400|3321|3321|3412|3412|3300|3300|675480
1169787600000|2007-01-26 05:00:00|3320|3320|3330|3330|3339|3339|3304|3304|420448
1170046800000|2007-01-29 05:00:00|3323|3323|3310|3310|3350|3350|3306|3306|671502
1170133200000|2007-01-30 05:00:00|3320|3320|3274|3274|3320|3320|3250|3250|743562
1170219600000|2007-01-31 05:00:00|3380|3380|3491|3491|3500|3500|3340|3340|1323430
1170306000000|2007-02-01 05:00:00|3501|3501|3466|3466|3520|3520|3464|3464|803306
1170392400000|2007-02-02 05:00:00|3466|3466|3460|3460|3500|3500|3445|3445|517962
1170651600000|2007-02-05 05:00:00|3451|3451|3383|3383|3464|3464|3377|3377|833609
1170738000000|2007-02-06 05:00:00|3390|3390|3430|3430|3430|3430|3371.99|3371.99|557601
1170824400000|2007-02-07 05:00:00|3435|3435|3447|3447|3454|3454|3420|3420|464683
1170910800000|2007-02-08 05:00:00|3437|3437|3455|3455|3455|3455|3417|3417|351448
1170997200000|2007-02-09 05:00:00|3457|3457|3423|3423|3471|3471|3408|3408|373404
1171256400000|2007-02-12 05:00:00|3424|3424|3436|3436|3441|3441|3411|3411|361480
1171342800000|2007-02-13 05:00:00|3453|3453|3454|3454|3460|3460|3421|3421|630200
1171429200000|2007-02-14 05:00:00|3455|3455|3460|3460|3468|3468|3444|3444|643729
1171515600000|2007-02-15 05:00:00|3461|3461|3471|3471|3474|3474|3438|3438|728569
1171602000000|2007-02-16 05:00:00|3460|3460|3466|3466|3475|3475|3438|3438|286553
1171947600000|2007-02-20 05:00:00|3470|3470|3439|3439|3476|3476|3433|3433|844005
1172034000000|2007-02-21 05:00:00|3436|3436|3442|3442|3457|3457|3411|3411|317610
1172120400000|2007-02-22 05:00:00|3447|3447|3458|3458|3469|3469|3416|3416|256928
1172206800000|2007-02-23 05:00:00|3460|3460|3466|3466|3476|3476|3437|3437|245216
1172466000000|2007-02-26 05:00:00|3466|3466|3450|3450|3478|3478|3428|3428|331620
1172552400000|2007-02-27 05:00:00|3435|3435|3317|3317|3435|3435|3305|3305|656997
1172638800000|2007-02-28 05:00:00|3348|3348|3443|3443|3572|3572|3280|3280|2110220
1172725200000|2007-03-01 05:00:00|3396|3396|3402|3402|3435|3435|3355|3355|986259
1172811600000|2007-03-02 05:00:00|3403|3403|3334|3334|3425|3425|3328|3328|562034
1173070800000|2007-03-05 05:00:00|3317|3317|3209|3209|3323|3323|3209|3209|785364
1173157200000|2007-03-06 05:00:00|3220|3220|3240|3240|3277|3277|3196|3196|790559
1173243600000|2007-03-07 05:00:00|3240|3240|3269|3269|3290|3290|3206|3206|669261
1173330000000|2007-03-08 05:00:00|3286|3286|3292|3292|3308|3308|3247|3247|556672
1173416400000|2007-03-09 05:00:00|3309|3309|3275|3275|3315|3315|3264|3264|316642
1173672000000|2007-03-12 04:00:00|3285|3285|3312|3312|3318|3318|3261|3261|329698
1173758400000|2007-03-13 04:00:00|3295|3295|3259|3259|3317|3317|3246|3246|667111
1173844800000|2007-03-14 04:00:00|3267|3267|3219|3219|3278|3278|3151|3151|640580
1173931200000|2007-03-15 04:00:00|3209|3209|3224|3224|3238|3238|3198|3198|356466
1174017600000|2007-03-16 04:00:00|3231|3231|3190|3190|3231|3231|3154|3154|613801
1174276800000|2007-03-19 04:00:00|3207|3207|3245|3245|3259|3259|3202|3202|430494
1174363200000|2007-03-20 04:00:00|3254|3254|3288|3288|3288|3288|3216|3216|540817
1174449600000|2007-03-21 04:00:00|3292|3292|3306|3306|3322|3322|3261|3261|469471
1174536000000|2007-03-22 04:00:00|3321|3321|3361|3361|3374|3374|3319|3319|649774
1174622400000|2007-03-23 04:00:00|3375|3375|3378|3378|3397|3397|3339|3339|544247
1174881600000|2007-03-26 04:00:00|3375|3375|3364|3364|3382|3382|3335|3335|538139
1174968000000|2007-03-27 04:00:00|3375|3375|3369|3369|3397|3397|3361|3361|528619
1175054400000|2007-03-28 04:00:00|3367|3367|3335|3335|3378|3378|3334|3334|669984
1175140800000|2007-03-29 04:00:00|3335|3335|3303|3303|3367|3367|3284|3284|685379
1175227200000|2007-03-30 04:00:00|3294|3294|3310|3310|3340|3340|3283|3283|634423
1175486400000|2007-04-02 04:00:00|3325|3325|3313|3313|3327|3327|3294|3294|812105
1175572800000|2007-04-03 04:00:00|3320|3320|3343|3343|3365|3365|3316|3316|442717
1175659200000|2007-04-04 04:00:00|3336|3336|3337|3337|3355|3355|3309|3309|433950
1175745600000|2007-04-05 04:00:00|3342|3342|3328|3328|3350|3350|3310|3310|259386
1176091200000|2007-04-09 04:00:00|3326|3326|3337|3337|3344|3344|3304|3304|338301
1176177600000|2007-04-10 04:00:00|3331|3331|3311|3311|3344|3344|3286|3286|479874
1176264000000|2007-04-11 04:00:00|3311|3311|3315|3315|3341|3341|3290|3290|627107
1176350400000|2007-04-12 04:00:00|3310|3310|3310|3310|3347|3347|3258|3258|520906
1176436800000|2007-04-13 04:00:00|3332|3332|3347|3347|3348|3348|3282|3282|393253
1176696000000|2007-04-16 04:00:00|3348|3348|3339|3339|3363|3363|3319|3319|532322
1176782400000|2007-04-17 04:00:00|3335|3335|3374|3374|3381|3381|3325|3325|335604
1176868800000|2007-04-18 04:00:00|3354|3354|3391|3391|3400|3400|3350|3350|418935
1176955200000|2007-04-19 04:00:00|3390|3390|3398|3398|3408|3408|3360|3360|363606
1177041600000|2007-04-20 04:00:00|3432|3432|3481|3481|3484|3484|3431|3431|780820
1177300800000|2007-04-23 04:00:00|3481|3481|3484|3484|3489.1|3489.1|3454|3454|498498
1177387200000|2007-04-24 04:00:00|3494|3494|3489|3489|3494|3494|3424|3424|795149
1177473600000|2007-04-25 04:00:00|3713|3713|3692|3692|3884|3884|3682|3682|4920295
1177560000000|2007-04-26 04:00:00|3705|3705|3638.01|3638.01|3705|3705|3636|3636|1294253
1177646400000|2007-04-27 04:00:00|3641|3641|3623|3623|3663|3663|3609|3609|1257006
1177905600000|2007-04-30 04:00:00|3640|3640|3560|3560|3656|3656|3529|3529|1205685
1177992000000|2007-05-01 04:00:00|3570|3570|3597|3597|3600|3600|3527|3527|861918
1178078400000|2007-05-02 04:00:00|3592|3592|3648|3648|3670|3670|3572|3572|562412
1178164800000|2007-05-03 04:00:00|3661|3661|3624|3624|3664|3664|3607|3607|708259
1178251200000|2007-05-04 04:00:00|3638|3638|3615|3615|3652|3652|3594|3594|407255
1178510400000|2007-05-07 04:00:00|3609|3609|3591|3591|3620|3620|3570|3570|817455
1178596800000|2007-05-08 04:00:00|3571|3571|3581|3581|3629|3629|3551|3551|611055
1178683200000|2007-05-09 04:00:00|3562|3562|3601|3601|3611|3611|3562|3562|822179
1178769600000|2007-05-10 04:00:00|3592|3592|3563|3563|3612|3612|3549|3549|741526
1178856000000|2007-05-11 04:00:00|3524|3524|3543|3543|3599|3599|3507|3507|922428
1179115200000|2007-05-14 04:00:00|3563|3563|3546|3546|3563|3563|3530|3530|687139
1179201600000|2007-05-15 04:00:00|3552|3552|3518|3518|3564|3564|3507|3507|700846
1179288000000|2007-05-16 04:00:00|3515|3515|3564|3564|3567|3567|3500|3500|584894
1179374400000|2007-05-17 04:00:00|3550|3550|3626|3626|3649|3649|3540|3540|993122
1179460800000|2007-05-18 04:00:00|3631|3631|3663|3663|3674|3674|3627|3627|848437
1179720000000|2007-05-21 04:00:00|3652|3652|3651|3651|3668|3668|3633|3633|388030
1179806400000|2007-05-22 04:00:00|3646|3646|3666|3666|3672|3672|3635|3635|451191
1179892800000|2007-05-23 04:00:00|3665|3665|3654|3654|3705|3705|3640|3640|612879
1179979200000|2007-05-24 04:00:00|3642|3642|3630|3630|3687|3687|3623|3623|662274
1180065600000|2007-05-25 04:00:00|3636|3636|3662|3662|3670|3670|3631|3631|387233
1180411200000|2007-05-29 04:00:00|3646|3646|3699|3699|3705|3705|3646|3646|583840
1180497600000|2007-05-30 04:00:00|3687|3687|3763|3763|3764|3764|3684|3684|682216
1180584000000|2007-05-31 04:00:00|3766|3766|3799|3799|3829|3829|3763|3763|2274665
1180670400000|2007-06-01 04:00:00|3811|3811|3813|3813|3828|3828|3766|3766|557683
1180929600000|2007-06-04 04:00:00|3809|3809|3800|3800|3809|3809|3775|3775|349887
1181016000000|2007-06-05 04:00:00|3781|3781|3764|3764|3818|3818|3732|3732|361134
1181102400000|2007-06-06 04:00:00|3742|3742|3715|3715|3776|3776|3699|3699|391965
1181188800000|2007-06-07 04:00:00|3701|3701|3648|3648|3729|3729|3638|3638|506917
1181275200000|2007-06-08 04:00:00|3656|3656|3712|3712|3713|3713|3652|3652|806038
1181534400000|2007-06-11 04:00:00|3710|3710|3699|3699|3727|3727|3690|3690|472745
1181620800000|2007-06-12 04:00:00|3689|3689|3644|3644|3705.82|3705.82|3629|3629|764454
1181707200000|2007-06-13 04:00:00|3650|3650|3667|3667|3686|3686|3643|3643|645936
1181793600000|2007-06-14 04:00:00|3655|3655|3674|3674|3710|3710|3653|3653|993342
1181880000000|2007-06-15 04:00:00|3709|3709|3712|3712|3727|3727|3682|3682|634424
1182139200000|2007-06-18 04:00:00|3727|3727|3733|3733|3757|3757|3703|3703|596223
1182225600000|2007-06-19 04:00:00|3719|3719|3681|3681|3719|3719|3678|3678|559458
1182312000000|2007-06-20 04:00:00|3685|3685|3668|3668|3719|3719|3657|3657|775165
1182398400000|2007-06-21 04:00:00|3667|3667|3675|3675|3675|3675|3619|3619|500995
1182484800000|2007-06-22 04:00:00|3658|3658|3617|3617|3689|3689|3608|3608|1540829
1182744000000|2007-06-25 04:00:00|3620|3620|3615|3615|3697|3697|3598|3598|745793
1182830400000|2007-06-26 04:00:00|3631|3631|3581|3581|3641|3641|3570|3570|774821
1182916800000|2007-06-27 04:00:00|3567|3567|3643|3643|3643|3643|3564|3564|461358
1183003200000|2007-06-28 04:00:00|3649|3649|3666|3666|3695|3695|3620|3620|387497
1183089600000|2007-06-29 04:00:00|3681|3681|3655|3655|3694|3694|3629|3629|470875
1183348800000|2007-07-02 04:00:00|3666|3666|3681|3681|3723|3723|3666|3666|458480
1183435200000|2007-07-03 04:00:00|3698|3698|3669|3669|3725|3725|3668.52|3668.52|320256
1183608000000|2007-07-05 04:00:00|3671|3671|3673|3673|3694|3694|3653|3653|476226
1183694400000|2007-07-06 04:00:00|3678|3678|3697|3697|3704|3704|3670|3670|371016
1183953600000|2007-07-09 04:00:00|3697|3697|3631|3631|3703|3703|3625|3625|861809
1184040000000|2007-07-10 04:00:00|3624|3624|3555|3555|3627|3627|3550|3550|812135
1184126400000|2007-07-11 04:00:00|3563|3563|3565|3565|3605|3605|3562|3562|680060
1184212800000|2007-07-12 04:00:00|3583|3583|3599|3599|3603|3603|3558|3558|671519
1184299200000|2007-07-13 04:00:00|3570|3570|3590|3590|3596|3596|3540|3540|629604
1184558400000|2007-07-16 04:00:00|3570|3570|3511|3511|3574|3574|3501|3501|888186
1184644800000|2007-07-17 04:00:00|3510|3510|3492|3492|3517|3517|3478|3478|1048692
1184731200000|2007-07-18 04:00:00|3482|3482|3499|3499|3501|3501|3457|3457|966164
1184817600000|2007-07-19 04:00:00|3507|3507|3489|3489|3520|3520|3461.5|3461.5|1091491
1184904000000|2007-07-20 04:00:00|3485|3485|3461|3461|3500|3500|3442|3442|610841
1185163200000|2007-07-23 04:00:00|3478|3478|3479|3479|3495|3495|3447|3447|777153
1185249600000|2007-07-24 04:00:00|3451|3451|3440|3440|3473|3473|3429|3429|813254
1185336000000|2007-07-25 04:00:00|3402|3402|3366|3366|3462|3462|3201|3201|4225713
1185422400000|2007-07-26 04:00:00|3355|3355|3349|3349|3359|3359|3235|3235|3615712
1185508800000|2007-07-27 04:00:00|3331|3331|3369|3369|3406|3406|3325|3325|2137413
1185768000000|2007-07-30 04:00:00|3375|3375|3399|3399|3427|3427|3350|3350|1423059
1185854400000|2007-07-31 04:00:00|3407|3407|3331|3331|3434|3434|3331|3331|1090083
1185940800000|2007-08-01 04:00:00|3342|3342|3330|3330|3369|3369|3280|3280|879574
1186027200000|2007-08-02 04:00:00|3331|3331|3375|3375|3381|3381|3318|3318|848192
1186113600000|2007-08-03 04:00:00|3365|3365|3261|3261|3375|3375|3261|3261|742859
1186372800000|2007-08-06 04:00:00|3273|3273|3363|3363|3366|3366|3235|3235|911161
1186459200000|2007-08-07 04:00:00|3370|3370|3451|3451|3458|3458|3303|3303|1014141
1186545600000|2007-08-08 04:00:00|3464|3464|3600|3600|3709|3709|3464|3464|1949859
1186632000000|2007-08-09 04:00:00|3550|3550|3660|3660|3820|3820|3545|3545|2887749
1186718400000|2007-08-10 04:00:00|3605|3605|3448|3448|3641|3641|3335|3335|1948063
1186977600000|2007-08-13 04:00:00|3487|3487|3415|3415|3530|3530|3370|3370|805122
1187064000000|2007-08-14 04:00:00|3450|3450|3341|3341|3450|3450|3337|3337|460837
1187150400000|2007-08-15 04:00:00|3341|3341|3219|3219|3341|3341|3211|3211|697569
1187236800000|2007-08-16 04:00:00|3211|3211|3163|3163|3235|3235|3144|3144|1263683
1187323200000|2007-08-17 04:00:00|3200|3200|3270|3270|3282|3282|3150|3150|936948
1187582400000|2007-08-20 04:00:00|3271|3271|3332|3332|3402|3402|3209|3209|727609
1187668800000|2007-08-21 04:00:00|3307|3307|3352|3352|3363|3363|3307|3307|436971
1187755200000|2007-08-22 04:00:00|3380|3380|3439|3439|3469|3469|3380|3380|491344
1187841600000|2007-08-23 04:00:00|3456|3456|3399|3399|3462|3462|3399|3399|502364
1187928000000|2007-08-24 04:00:00|3385|3385|3489|3489|3489|3489|3372|3372|790310
1188187200000|2007-08-27 04:00:00|3621|3621|3507|3507|3621|3621|3484|3484|630721
1188273600000|2007-08-28 04:00:00|3486|3486|3402|3402|3486|3486|3374|3374|748989
1188360000000|2007-08-29 04:00:00|3416|3416|3532|3532|3532|3532|3391|3391|429949
1188446400000|2007-08-30 04:00:00|3501|3501|3480|3480|3523|3523|3449|3449|490527
1188532800000|2007-08-31 04:00:00|3503|3503|3554|3554|3568|3568|3452|3452|404328
1188878400000|2007-09-04 04:00:00|3554|3554|3586|3586|3609|3609|3511|3511|778229
1188964800000|2007-09-05 04:00:00|3548|3548|3540|3540|3551|3551|3485|3485|567018
1189051200000|2007-09-06 04:00:00|3542|3542|3510|3510|3557|3557|3498|3498|556832
1189137600000|2007-09-07 04:00:00|3485|3485|3448|3448|3501|3501|3431|3431|445375
1189396800000|2007-09-10 04:00:00|3459|3459|3400|3400|3476|3476|3365|3365|336593
1189483200000|2007-09-11 04:00:00|3408|3408|3403|3403|3442|3442|3370|3370|346350
1189569600000|2007-09-12 04:00:00|3400|3400|3358|3358|3410|3410|3344|3344|337137
1189656000000|2007-09-13 04:00:00|3387|3387|3383|3383|3415|3415|3325|3325|337579
1189742400000|2007-09-14 04:00:00|3357|3357|3401|3401|3403|3403|3356|3356|274836
1190001600000|2007-09-17 04:00:00|3385|3385|3399|3399|3435|3435|3376|3376|329156
1190088000000|2007-09-18 04:00:00|3416|3416|3577|3577|3578|3578|3403|3403|567514
1190174400000|2007-09-19 04:00:00|3604|3604|3501|3501|3660|3660|3495|3495|482206
1190260800000|2007-09-20 04:00:00|3490|3490|3454|3454|3490|3490|3417|3417|505219
1190347200000|2007-09-21 04:00:00|3481|3481|3422|3422|3481|3481|3410|3410|469182
1190606400000|2007-09-24 04:00:00|3417|3417|3399|3399|3458|3458|3381|3381|312300
1190692800000|2007-09-25 04:00:00|3378|3378|3382|3382|3399|3399|3351|3351|427641
1190779200000|2007-09-26 04:00:00|3400|3400|3397|3397|3412|3412|3372|3372|393390
1190865600000|2007-09-27 04:00:00|3416|3416|3430|3430|3434.76|3434.76|3390|3390|349699
1190952000000|2007-09-28 04:00:00|3424|3424|3341|3341|3442|3442|3334|3334|493510
1191211200000|2007-10-01 04:00:00|3337|3337|3282|3282|3374|3374|3257|3257|890679
1191297600000|2007-10-02 04:00:00|3310|3310|3324|3324|3334|3334|3283|3283|576487
1191384000000|2007-10-03 04:00:00|3312|3312|3345|3345|3371|3371|3312|3312|963105
1191470400000|2007-10-04 04:00:00|3355|3355|3313|3313|3383|3383|3304|3304|420710
1191556800000|2007-10-05 04:00:00|3337|3337|3354|3354|3379.5|3379.5|3323|3323|703076
1191816000000|2007-10-08 04:00:00|3346|3346|3371|3371|3380|3380|3328|3328|363560
1191902400000|2007-10-09 04:00:00|3369|3369|3461|3461|3466|3466|3369|3369|718544
1191988800000|2007-10-10 04:00:00|3433|3433|3412|3412|3472|3472|3409|3409|468211
1192075200000|2007-10-11 04:00:00|3395|3395|3386|3386|3443|3443|3369|3369|775262
1192161600000|2007-10-12 04:00:00|3396|3396|3400|3400|3415|3415|3378|3378|361490
1192420800000|2007-10-15 04:00:00|3408|3408|3393|3393|3445|3445|3362|3362|457028
1192507200000|2007-10-16 04:00:00|3361|3361|3346|3346|3412|3412|3326|3326|448475
1192593600000|2007-10-17 04:00:00|3403|3403|3324|3324|3403|3403|3270|3270|877019
1192680000000|2007-10-18 04:00:00|3318|3318|3340|3340|3351|3351|3298|3298|698048
1192766400000|2007-10-19 04:00:00|3327|3327|3285|3285|3350.8|3350.8|3279|3279|656667
1193025600000|2007-10-22 04:00:00|3275|3275|3289|3289|3311|3311|3241|3241|765764
1193112000000|2007-10-23 04:00:00|3316|3316|3322|3322|3327|3327|3231|3231|1046924
1193198400000|2007-10-24 04:00:00|3329|3329|3258|3258|3393|3393|3240|3240|1533350
1193284800000|2007-10-25 04:00:00|3253|3253|3281|3281|3293|3293|3216|3216|778494
1193371200000|2007-10-26 04:00:00|3298|3298|3292|3292|3313|3313|3250|3250|667932
1193630400000|2007-10-29 04:00:00|3299|3299|3274|3274|3312|3312|3242|3242|541479
1193716800000|2007-10-30 04:00:00|3258|3258|3278|3278|3292|3292|3250|3250|443315
1193803200000|2007-10-31 04:00:00|3286|3286|3302|3302|3324|3324|3244|3244|524345
1193889600000|2007-11-01 04:00:00|3275|3275|3258|3258|3329|3329|3234|3234|1014199
1193976000000|2007-11-02 04:00:00|3279|3279|3260|3260|3279|3279|3204|3204|436167
1194238800000|2007-11-05 05:00:00|3220|3220|3217|3217|3248|3248|3196|3196|532294
1194325200000|2007-11-06 05:00:00|3234|3234|3226|3226|3273|3273|3180|3180|998815
1194411600000|2007-11-07 05:00:00|3197|3197|3157|3157|3221|3221|3142|3142|770914
1194498000000|2007-11-08 05:00:00|3150|3150|3184|3184|3197|3197|3104|3104|675927
1194584400000|2007-11-09 05:00:00|3149|3149|3092|3092|3173|3173|3088|3088|561901
1194843600000|2007-11-12 05:00:00|3083|3083|3118|3118|3195|3195|3050|3050|796908
1194930000000|2007-11-13 05:00:00|3146|3146|3224|3224|3234|3234|3100|3100|518344
1195016400000|2007-11-14 05:00:00|3216|3216|3220|3220|3263|3263|3216|3216|461997
1195102800000|2007-11-15 05:00:00|3210|3210|3212|3212|3254|3254|3195|3195|324590
1195189200000|2007-11-16 05:00:00|3264|3264|3223|3223|3264|3264|3172|3172|343078
1195448400000|2007-11-19 05:00:00|3199|3199|3171|3171|3209|3209|3155|3155|451352
1195534800000|2007-11-20 05:00:00|3172|3172|3150|3150|3218|3218|3102|3102|476600
1195621200000|2007-11-21 05:00:00|3123|3123|3100|3100|3164|3164|3069|3069|804555
1195794000000|2007-11-23 05:00:00|3125|3125|3120|3120|3155|3155|3105|3105|149072
1196053200000|2007-11-26 05:00:00|3123|3123|3079|3079|3171|3171|3078.58|3078.58|475366
1196139600000|2007-11-27 05:00:00|3087|3087|3175|3175|3190|3190|3080|3080|594140
1196226000000|2007-11-28 05:00:00|3202|3202|3309|3309|3317|3317|3187|3187|689981
1196312400000|2007-11-29 05:00:00|3263|3263|3263|3263|3289|3289|3235|3235|289913
1196398800000|2007-11-30 05:00:00|3242|3242|3286|3286|3313|3313|3242|3242|490319
1196658000000|2007-12-03 05:00:00|3302|3302|3300|3300|3335|3335|3281|3281|615712
1196744400000|2007-12-04 05:00:00|3350|3350|3376|3376|3411|3411|3313|3313|1070372
1196830800000|2007-12-05 05:00:00|3412|3412|3410|3410|3447|3447|3385|3385|822993
1196917200000|2007-12-06 05:00:00|3404|3404|3463|3463|3469|3469|3372|3372|698008
1197003600000|2007-12-07 05:00:00|3440|3440|3449|3449|3468|3468|3402|3402|586970
1197262800000|2007-12-10 05:00:00|3452|3452|3407|3407|3462|3462|3391|3391|507519
1197349200000|2007-12-11 05:00:00|3285|3285|3191|3191|3324|3324|3187|3187|1077599
1197435600000|2007-12-12 05:00:00|3253|3253|3156|3156|3287|3287|3109|3109|643948
1197522000000|2007-12-13 05:00:00|3138|3138|3133|3133|3178|3178|3105|3105|871175
1197608400000|2007-12-14 05:00:00|3129.5|3129.5|3112|3112|3151|3151|3100|3100|516576
1197867600000|2007-12-17 05:00:00|3103|3103|3055|3055|3133|3133|3055|3055|568202
1197954000000|2007-12-18 05:00:00|3077|3077|3136|3136|3148|3148|3064|3064|617773
1198040400000|2007-12-19 05:00:00|3122|3122|3093|3093|3130|3130|3068|3068|557088
1198126800000|2007-12-20 05:00:00|3110|3110|3127|3127|3127|3127|3043|3043|745374
1198213200000|2007-12-21 05:00:00|3214|3214|3201|3201|3220|3220|3172|3172|937626
1198472400000|2007-12-24 05:00:00|3189|3189|3237|3237|3242|3242|3174|3174|194998
1198645200000|2007-12-26 05:00:00|3225|3225|3232|3232|3238|3238|3202|3202|654487
1198731600000|2007-12-27 05:00:00|3219|3219|3220|3220|3249|3249|3213.5|3213.5|585004
1198818000000|2007-12-28 05:00:00|3237|3237|3254|3254|3271|3271|3227|3227|394715
1199077200000|2007-12-31 05:00:00|3243|3243|3243|3243|3269|3269|3222|3222|517638
1199250000000|2008-01-02 05:00:00|3228|3228|3233|3233|3268|3268|3187|3187|1053938
1199336400000|2008-01-03 05:00:00|3206|3206|3113|3113|3243|3243|3113|3113|981511
1199422800000|2008-01-04 05:00:00|3101|3101|3013|3013|3105|3105|2999|2999|2826900
1199682000000|2008-01-07 05:00:00|2988|2988|2939|2939|3030|3030|2848|2848|2585882
1199768400000|2008-01-08 05:00:00|2921|2921|2697|2697|2931|2931|2675|2675|2607925
1199854800000|2008-01-09 05:00:00|2700|2700|2705|2705|2710|2710|2614|2614|2142035
1199941200000|2008-01-10 05:00:00|2553|2553|2615|2615|2724|2724|2408|2408|7453914
1200027600000|2008-01-11 05:00:00|2575|2575|2550|2550|2591|2591|2486|2486|2914226
1200286800000|2008-01-14 05:00:00|2563|2563|2574|2574|2591|2591|2539|2539|2069505
1200373200000|2008-01-15 05:00:00|2541|2541|2571|2571|2571|2571|2481|2481|2130635
1200459600000|2008-01-16 05:00:00|2561|2561|2574|2574|2610|2610|2527|2527|1811556
1200546000000|2008-01-17 05:00:00|2579|2579|2497|2497|2585|2585|2486|2486|1518552
1200632400000|2008-01-18 05:00:00|2502.5|2502.5|2510|2510|2582|2582|2472|2472|1973808
1200978000000|2008-01-22 05:00:00|2453|2453|2649|2649|2677|2677|2428|2428|1827217
1201064400000|2008-01-23 05:00:00|2600|2600|2813|2813|2835|2835|2566.01|2566.01|1853143
1201150800000|2008-01-24 05:00:00|2824|2824|2787|2787|2824|2824|2706|2706|1573962
1201237200000|2008-01-25 05:00:00|2801|2801|2785|2785|2815|2815|2749|2749|997587
1201496400000|2008-01-28 05:00:00|2779|2779|2884|2884|2884|2884|2753|2753|1170963
1201582800000|2008-01-29 05:00:00|2904|2904|2882|2882|2922|2922|2820|2820|1022296
1201669200000|2008-01-30 05:00:00|2859|2859|2816|2816|2898|2898|2814|2814|919395
1201755600000|2008-01-31 05:00:00|2778|2778|2943|2943|2966|2966|2709|2709|1056332
1201842000000|2008-02-01 05:00:00|3000|3000|3062|3062|3177|3177|2993|2993|2817802
1202101200000|2008-02-04 05:00:00|3062|3062|2997|2997|3062|3062|2971|2971|827326
1202187600000|2008-02-05 05:00:00|2966|2966|2907|2907|2990|2990|2887|2887|778518
1202274000000|2008-02-06 05:00:00|2917|2917|2885|2885|2980|2980|2873|2873|659757
1202360400000|2008-02-07 05:00:00|2872|2872|2968|2968|3004|3004|2850|2850|742024
1202446800000|2008-02-08 05:00:00|2955|2955|2968|2968|3016|3016|2889|2889|693444
1202706000000|2008-02-11 05:00:00|2960|2960|2981|2981|3011|3011|2880|2880|887884
1202792400000|2008-02-12 05:00:00|3003|3003|2951|2951|3003|3003|2922|2922|902898
1202878800000|2008-02-13 05:00:00|2921|2921|2940|2940|2949|2949|2882|2882|871578
1202965200000|2008-02-14 05:00:00|2950|2950|2870|2870|2950|2950|2844|2844|759645
1203051600000|2008-02-15 05:00:00|2851|2851|2835|2835|2864|2864|2784|2784|859803
1203397200000|2008-02-19 05:00:00|2846|2846|2772|2772|2918|2918|2753|2753|1208422
1203483600000|2008-02-20 05:00:00|2757|2757|2799|2799|2824|2824|2741|2741|1496253
1203570000000|2008-02-21 05:00:00|2790|2790|2751|2751|2867|2867|2745|2745|1618518
1203656400000|2008-02-22 05:00:00|2763|2763|2782|2782|2789|2789|2694|2694|1455228
1203915600000|2008-02-25 05:00:00|2785|2785|2826|2826|2829|2829|2754|2754|1231681
1204002000000|2008-02-26 05:00:00|2810|2810|2882|2882|2910|2910|2803.2|2803.2|898788
1204088400000|2008-02-27 05:00:00|2864|2864|2865|2865|2899|2899|2839|2839|681584
1204174800000|2008-02-28 05:00:00|2848|2848|2811|2811|2848|2848|2787|2787|842137
1204261200000|2008-02-29 05:00:00|2777|2777|2696|2696|2804.38|2804.38|2674|2674|1212965
1204520400000|2008-03-03 05:00:00|2696|2696|2726|2726|2751|2751|2651|2651|899314
1204606800000|2008-03-04 05:00:00|2703|2703|2763|2763|2775|2775|2698|2698|905550
1204693200000|2008-03-05 05:00:00|2770|2770|2759|2759|2828|2828|2743|2743|624327
1204779600000|2008-03-06 05:00:00|2749|2749|2688|2688|2797|2797|2685|2685|743623
1204866000000|2008-03-07 05:00:00|2659|2659|2673|2673|2708|2708|2644|2644|736448
1205121600000|2008-03-10 04:00:00|2672|2672|2646|2646|2728|2728|2643|2643|717519
1205208000000|2008-03-11 04:00:00|2713|2713|2706|2706|2773|2773|2624|2624|908212
1205294400000|2008-03-12 04:00:00|2705|2705|2712|2712|2784|2784|2696|2696|574323
1205380800000|2008-03-13 04:00:00|2668|2668|2713|2713|2727|2727|2633|2633|862945
1205467200000|2008-03-14 04:00:00|2732|2732|2666|2666|2732|2732|2625|2625|748342
1205726400000|2008-03-17 04:00:00|2615|2615|2600|2600|2664|2664|2542|2542|1066064
1205812800000|2008-03-18 04:00:00|2707|2707|2839|2839|2848|2848|2637|2637|1524906
1205899200000|2008-03-19 04:00:00|2847|2847|2797|2797|2892|2892|2791|2791|916971
1205985600000|2008-03-20 04:00:00|2823|2823|2933|2933|2942|2942|2790|2790|858939
1206331200000|2008-03-24 04:00:00|2933|2933|3040|3040|3044.6|3044.6|2906|2906|802362
1206417600000|2008-03-25 04:00:00|3035|3035|2987|2987|3044|3044|2966|2966|873440
1206504000000|2008-03-26 04:00:00|2982|2982|2891|2891|2982|2982|2890|2890|642691
1206590400000|2008-03-27 04:00:00|2902|2902|2862|2862|2912|2912|2830|2830|1032061
1206676800000|2008-03-28 04:00:00|2885|2885|2777|2777|2885|2885|2771|2771|918447
1206936000000|2008-03-31 04:00:00|2777|2777|2852|2852|2858|2858|2741|2741|1235566
1207022400000|2008-04-01 04:00:00|2945|2945|2941|2941|3050|3050|2918|2918|8102894
1207108800000|2008-04-02 04:00:00|2950|2950|2847|2847|2955|2955|2827|2827|2626762
1207195200000|2008-04-03 04:00:00|2829|2829|2839|2839|2845|2845|2762|2762|1628669
1207281600000|2008-04-04 04:00:00|2829|2829|2805|2805|2862|2862|2786|2786|2330841
1207540800000|2008-04-07 04:00:00|2827|2827|2786|2786|2854|2854|2776|2776|1073307
1207627200000|2008-04-08 04:00:00|2780|2780|2781|2781|2825|2825|2761|2761|1030797
1207713600000|2008-04-09 04:00:00|2786|2786|2714|2714|2791|2791|2695|2695|1710175
1207800000000|2008-04-10 04:00:00|2702|2702|2761|2761|2824|2824|2701|2701|1693080
1207886400000|2008-04-11 04:00:00|2738|2738|2709|2709|2756|2756|2700|2700|965504
1208145600000|2008-04-14 04:00:00|2703|2703|2721|2721|2737|2737|2683|2683|1499698
1208232000000|2008-04-15 04:00:00|2731|2731|2728|2728|2739|2739|2703|2703|824035
1208318400000|2008-04-16 04:00:00|2743|2743|2767|2767|2786|2786|2725|2725|1313180
1208404800000|2008-04-17 04:00:00|2751|2751|2740|2740|2766|2766|2723|2723|917021
1208491200000|2008-04-18 04:00:00|2790|2790|2778|2778|2820|2820|2761|2761|2298292
1208750400000|2008-04-21 04:00:00|2751|2751|2763|2763|2783|2783|2717|2717|1464262
1208836800000|2008-04-22 04:00:00|2733|2733|2755|2755|2780|2780|2704|2704|1967527
1208923200000|2008-04-23 04:00:00|2584|2584|2679|2679|2760|2760|2577|2577|4713847
1209009600000|2008-04-24 04:00:00|2676|2676|2757|2757|2767|2767|2631|2631|2664723
1209096000000|2008-04-25 04:00:00|2759|2759|2828|2828|2829|2829|2718|2718|1896669
1209355200000|2008-04-28 04:00:00|2833|2833|2917|2917|2919|2919|2798|2798|2432859
1209441600000|2008-04-29 04:00:00|2907|2907|2887|2887|2953|2953|2884|2884|2744848
1209528000000|2008-04-30 04:00:00|2900|2900|2887|2887|2943|2943|2870|2870|1570585
1209614400000|2008-05-01 04:00:00|2877|2877|3005|3005|3038|3038|2873|2873|2713824
1209700800000|2008-05-02 04:00:00|3034|3034|2978|2978|3049|3049|2973|2973|1576372
1209960000000|2008-05-05 04:00:00|2977|2977|2921|2921|2977|2977|2917|2917|1776000
1210046400000|2008-05-06 04:00:00|2913|2913|2904|2904|2929|2929|2839|2839|1488206
1210132800000|2008-05-07 04:00:00|2899|2899|2845|2845|2918|2918|2840|2840|1255132
1210219200000|2008-05-08 04:00:00|2852|2852|2830|2830|2876|2876|2805|2805|929798
1210305600000|2008-05-09 04:00:00|2802|2802|2812|2812|2852|2852|2797|2797|668942
1210564800000|2008-05-12 04:00:00|2810|2810|2881|2881|2881|2881|2798|2798|1097240
1210651200000|2008-05-13 04:00:00|2884|2884|2861|2861|2884|2884|2827|2827|530786
1210737600000|2008-05-14 04:00:00|2869|2869|2879|2879|2927|2927|2867|2867|1337286
1210824000000|2008-05-15 04:00:00|2880|2880|2878|2878|2907|2907|2859|2859|1166302
1210910400000|2008-05-16 04:00:00|2812|2812|2770|2770|2850|2850|2710|2710|2481969
1211169600000|2008-05-19 04:00:00|2779|2779|2759|2759|2795|2795|2744|2744|1387336
1211256000000|2008-05-20 04:00:00|2750|2750|2700|2700|2766|2766|2685|2685|1295810
1211342400000|2008-05-21 04:00:00|2689|2689|2638|2638|2731|2731|2621|2621|1359638
1211428800000|2008-05-22 04:00:00|2628|2628|2654|2654|2685.99|2685.99|2623|2623|840796
1211515200000|2008-05-23 04:00:00|2650|2650|2632|2632|2666|2666|2608|2608|510424
1211860800000|2008-05-27 04:00:00|2643|2643|2654|2654|2694|2694|2621|2621|971606
1211947200000|2008-05-28 04:00:00|2657|2657|2645|2645|2682|2682|2621|2621|1169788
1212033600000|2008-05-29 04:00:00|2645|2645|2643|2643|2672|2672|2621|2621|1575984
1212120000000|2008-05-30 04:00:00|2647|2647|2615|2615|2647|2647|2589|2589|1337010
1212379200000|2008-06-02 04:00:00|2614|2614|2573|2573|2641|2641|2547|2547|1217346
1212465600000|2008-06-03 04:00:00|2579|2579|2599|2599|2623|2623|2562|2562|1582328
1212552000000|2008-06-04 04:00:00|2585|2585|2578|2578|2617|2617|2559|2559|1274092
1212638400000|2008-06-05 04:00:00|2584|2584|2641|2641|2642|2642|2566|2566|2528660
1212724800000|2008-06-06 04:00:00|2621|2621|2522|2522|2623|2623|2522|2522|3379862
1212984000000|2008-06-09 04:00:00|2525|2525|2496|2496|2563|2563|2488|2488|2376370
1213070400000|2008-06-10 04:00:00|2482|2482|2560|2560|2576|2576|2477|2477|2558956
1213156800000|2008-06-11 04:00:00|2563|2563|2466|2466|2576|2576|2459|2459|2238915
1213243200000|2008-06-12 04:00:00|2475|2475|2525|2525|2566|2566|2475|2475|2526433
1213329600000|2008-06-13 04:00:00|2561|2561|2562|2562|2587|2587|2535|2535|1570675
1213588800000|2008-06-16 04:00:00|2543|2543|2600|2600|2600|2600|2512|2512|1070308
1213675200000|2008-06-17 04:00:00|2605|2605|2555|2555|2614|2614|2554|2554|1108000
1213761600000|2008-06-18 04:00:00|2553|2553|2504|2504|2553|2553|2484|2484|1244497
1213848000000|2008-06-19 04:00:00|2501|2501|2567|2567|2576|2576|2493|2493|1228304
1213934400000|2008-06-20 04:00:00|2561|2561|2469|2469|2561|2561|2467|2467|1441692
1214193600000|2008-06-23 04:00:00|2477|2477|2372|2372|2495|2495|2360|2360|1880814
1214280000000|2008-06-24 04:00:00|2356|2356|2360|2360|2401|2401|2310|2310|1973017
1214366400000|2008-06-25 04:00:00|2373|2373|2399|2399|2462|2462|2371|2371|1418856
1214452800000|2008-06-26 04:00:00|2371|2371|2328|2328|2391|2391|2307|2307|1521084
1214539200000|2008-06-27 04:00:00|2322|2322|2279|2279|2337|2337|2270|2270|2974028
1214798400000|2008-06-30 04:00:00|2273|2273|2235|2235|2304|2304|2232|2232|1261772
1217476800000|2008-07-31 04:00:00|2526|2526|2554|2554|2580|2580|2517|2517|2364242
1217563200000|2008-08-01 04:00:00|2548|2548|2604|2604|2634|2634|2515|2515|3346563
1217822400000|2008-08-04 04:00:00|2631|2631|2635|2635|2660|2660|2598|2598|1746576
1217908800000|2008-08-05 04:00:00|2626|2626|2743|2743|2744|2744|2626|2626|2360276
1217995200000|2008-08-06 04:00:00|2677|2677|2747|2747|2748|2748|2663|2663|2436643
1218081600000|2008-08-07 04:00:00|2745|2745|2754|2754|2807|2807|2694|2694|3161324
1218168000000|2008-08-08 04:00:00|2760|2760|2884|2884|2899|2899|2751|2751|1919933
1218427200000|2008-08-11 04:00:00|2874|2874|2906|2906|2998|2998|2865|2865|2397767
1218513600000|2008-08-12 04:00:00|2890|2890|2888|2888|2938|2938|2860|2860|1594752
1218600000000|2008-08-13 04:00:00|2869|2869|2842|2842|2882|2882|2777|2777|1590751
1218686400000|2008-08-14 04:00:00|2816|2816|2888|2888|2934|2934|2809|2809|1518984
1218772800000|2008-08-15 04:00:00|2895|2895|2950|2950|2962|2962|2866|2866|915020
1219032000000|2008-08-18 04:00:00|2950|2950|2879|2879|2957|2957|2860|2860|1382932
1219118400000|2008-08-19 04:00:00|2869|2869|2808|2808|2881|2881|2784|2784|1712997
1219204800000|2008-08-20 04:00:00|2935|2935|2880|2880|2942|2942|2856|2856|2178981
1219291200000|2008-08-21 04:00:00|2870|2870|2891|2891|2896|2896|2839|2839|1028381
1219377600000|2008-08-22 04:00:00|2925|2925|2981|2981|2990|2990|2909|2909|1374619
1219636800000|2008-08-25 04:00:00|2957|2957|2887|2887|2959|2959|2881|2881|1129607
1219723200000|2008-08-26 04:00:00|2885|2885|2847|2847|2913|2913|2810|2810|1904304
1219809600000|2008-08-27 04:00:00|2833|2833|2900|2900|2933|2933|2833|2833|876813
1219896000000|2008-08-28 04:00:00|2909|2909|2952|2952|2956|2956|2882|2882|783734
1219982400000|2008-08-29 04:00:00|2931|2931|2912|2912|2961|2961|2903|2903|759614
1220328000000|2008-09-02 04:00:00|2971|2971|2962|2962|3038|3038|2916|2916|2121236
1220414400000|2008-09-03 04:00:00|2960|2960|3003|3003|3007|3007|2896|2896|1430320
1220500800000|2008-09-04 04:00:00|2984|2984|2915|2915|2984|2984|2902|2902|2140851
1220587200000|2008-09-05 04:00:00|2807|2807|2939|2939|2955|2955|2806|2806|1814872
1220846400000|2008-09-08 04:00:00|2981|2981|2988|2988|3033|3033|2932|2932|1980380
1220932800000|2008-09-09 04:00:00|2988|2988|2903|2903|3022|3022|2901|2901|1352030
1221019200000|2008-09-10 04:00:00|2920|2920|2899|2899|2928|2928|2835|2835|1513976
1221105600000|2008-09-11 04:00:00|2904|2904|2904|2904|2905|2905|2813|2813|1298417
1221192000000|2008-09-12 04:00:00|2883|2883|2867|2867|2883|2883|2834|2834|1241049
1221451200000|2008-09-15 04:00:00|2740|2740|2916|2916|2985|2985|2702|2702|2393327
1221537600000|2008-09-16 04:00:00|2924|2924|2878|2878|2927|2927|2835|2835|2015698
1221624000000|2008-09-17 04:00:00|2844|2844|2797|2797|2870|2870|2748|2748|2490881
1221710400000|2008-09-18 04:00:00|2831|2831|2832|2832|2887|2887|2638|2638|3380919
1221796800000|2008-09-19 04:00:00|3000|3000|2841|2841|3010|3010|2770|2770|2705126
1222056000000|2008-09-22 04:00:00|2824|2824|2777|2777|2863|2863|2768|2768|1488013
1222142400000|2008-09-23 04:00:00|2783|2783|2773|2773|2836|2836|2751|2751|1032579
1222228800000|2008-09-24 04:00:00|2772|2772|2823|2823|2865|2865|2752|2752|1262059
1222315200000|2008-09-25 04:00:00|2815|2815|2851|2851|2886|2886|2809|2809|1192701
1222401600000|2008-09-26 04:00:00|2846|2846|2826|2826|2893|2893|2800|2800|1464455
1222660800000|2008-09-29 04:00:00|2784|2784|2675|2675|2784|2784|2647.93|2647.93|1655505
1222747200000|2008-09-30 04:00:00|2779|2779|2677|2677|2779|2779|2614|2614|2462172
1222833600000|2008-10-01 04:00:00|2657|2657|2670|2670|2691|2691|2618|2618|1206370
1222920000000|2008-10-02 04:00:00|2639|2639|2626|2626|2691|2691|2610|2610|1075465
1223006400000|2008-10-03 04:00:00|2660|2660|2585|2585|2695|2695|2572|2572|2350274
1223265600000|2008-10-06 04:00:00|2527|2527|2478|2478|2545|2545|2370|2370|2883276
1223352000000|2008-10-07 04:00:00|2571|2571|2333|2333|2587|2587|2319|2319|4307616
1223438400000|2008-10-08 04:00:00|2291|2291|2329|2329|2366|2366|2245|2245|2477724
1223524800000|2008-10-09 04:00:00|2350|2350|2225|2225|2388|2388|2191|2191|1507667
1223611200000|2008-10-10 04:00:00|2168|2168|2281|2281|2351|2351|2082|2082|2911530
1223870400000|2008-10-13 04:00:00|2375|2375|2402|2402|2408|2408|2337|2337|1700278
1223956800000|2008-10-14 04:00:00|2442|2442|2314|2314|2497|2497|2260|2260|1659148
1224043200000|2008-10-15 04:00:00|2211|2211|2137|2137|2289|2289|2123|2123|1436296
1224129600000|2008-10-16 04:00:00|2132|2132|2243|2243|2250|2250|2031|2031|2304123
1224216000000|2008-10-17 04:00:00|2177|2177|2247|2247|2338|2338|2124|2124|1566431
1224475200000|2008-10-20 04:00:00|2279|2279|2378|2378|2379|2379|2279|2279|1163443
1224561600000|2008-10-21 04:00:00|2348|2348|2303|2303|2436|2436|2298|2298|1947066
1224648000000|2008-10-22 04:00:00|2255|2255|2275|2275|2293|2293|2194|2194|1611532
1224734400000|2008-10-23 04:00:00|2287|2287|2193|2193|2287|2287|2104|2104|1348685
1224820800000|2008-10-24 04:00:00|2055|2055|2110|2110|2173|2173|2000|2000|984303
1225080000000|2008-10-27 04:00:00|2070|2070|2087|2087|2178|2178|2069|2069|948732
1225166400000|2008-10-28 04:00:00|2243|2243|2315|2315|2330|2330|2078|2078|1587404
1225252800000|2008-10-29 04:00:00|2302|2302|2339|2339|2455|2455|2243|2243|2220533
1225339200000|2008-10-30 04:00:00|2430|2430|2506|2506|2711|2711|2425|2425|2879284
1225425600000|2008-10-31 04:00:00|2506|2506|2711|2711|2761|2761|2463|2463|2161551
1225688400000|2008-11-03 05:00:00|2710|2710|2676|2676|2754|2754|2649|2649|1814014
1225774800000|2008-11-04 05:00:00|2716|2716|2700|2700|2725|2725|2673|2673|1361842
1225861200000|2008-11-05 05:00:00|2674|2674|2514|2514|2690|2690|2487|2487|1795076
1225947600000|2008-11-06 05:00:00|2528|2528|2459|2459|2591|2591|2449|2449|1094455
1226034000000|2008-11-07 05:00:00|2484|2484|2498|2498|2564|2564|2444|2444|1129552
1226293200000|2008-11-10 05:00:00|2550|2550|2483|2483|2559|2559|2439|2439|921944
1226379600000|2008-11-11 05:00:00|2452|2452|2472|2472|2542|2542|2416|2416|931656
1226466000000|2008-11-12 05:00:00|2435|2435|2298|2298|2472|2472|2279|2279|1602063
1226552400000|2008-11-13 05:00:00|2318|2318|2520|2520|2520|2520|2206|2206|1384329
1226638800000|2008-11-14 05:00:00|2482|2482|2324|2324|2500|2500|2276|2276|1531591
1226898000000|2008-11-17 05:00:00|2310|2310|2319|2319|2399|2399|2302|2302|1032583
1226984400000|2008-11-18 05:00:00|2324|2324|2350|2350|2440|2440|2253|2253|1413285
1227070800000|2008-11-19 05:00:00|2344|2344|2262|2262|2390|2390|2258|2258|1843836
1227157200000|2008-11-20 05:00:00|2231|2231|2196|2196|2356|2356|2176|2176|2009440
1227243600000|2008-11-21 05:00:00|2242|2242|2364|2364|2364|2364|2136|2136|2145966
1227502800000|2008-11-24 05:00:00|2380|2380|2536|2536|2567|2567|2307|2307|1872495
1227589200000|2008-11-25 05:00:00|2553|2553|2494|2494|2574|2574|2408|2408|1725768
1227675600000|2008-11-26 05:00:00|2449|2449|2577|2577|2638|2638|2425|2425|2157028
1227848400000|2008-11-28 05:00:00|2553|2553|2607|2607|2608|2608|2512|2512|549352
1228107600000|2008-12-01 05:00:00|2602.5|2602.5|2383|2383|2602.5|2602.5|2368|2368|1324156
1228194000000|2008-12-02 05:00:00|2417|2417|2574|2574|2619|2619|2399|2399|1866199
1228280400000|2008-12-03 05:00:00|2516|2516|2655|2655|2694|2694|2495.01|2495.01|2913832
1228366800000|2008-12-04 05:00:00|2621|2621|2655|2655|2746|2746|2512|2512|2440921
1228453200000|2008-12-05 05:00:00|2624|2624|2932|2932|2943|2943|2606|2606|3281959
1228712400000|2008-12-08 05:00:00|2938|2938|2880|2880|2998|2998|2833|2833|2110393
1228798800000|2008-12-09 05:00:00|2858|2858|2837|2837|2980|2980|2820|2820|2470444
1228885200000|2008-12-10 05:00:00|2857|2857|2810|2810|2862.95|2862.95|2761|2761|1706599
1228971600000|2008-12-11 05:00:00|2747|2747|2842|2842|2906|2906|2746|2746|2886701
1229058000000|2008-12-12 05:00:00|2634|2634|2855|2855|2884|2884|2624|2624|3098035
1229317200000|2008-12-15 05:00:00|2905|2905|2849|2849|2905|2905|2796|2796|2030265
1229403600000|2008-12-16 05:00:00|2886|2886|3009|3009|3024|3024|2840|2840|1796600
1229490000000|2008-12-17 05:00:00|2961|2961|3061|3061|3096|3096|2906.01|2906.01|1981951
1229576400000|2008-12-18 05:00:00|3094.99|3094.99|3081|3081|3094.99|3094.99|3009|3009|2601092
1229662800000|2008-12-19 05:00:00|3109|3109|3013|3013|3118|3118|3002|3002|7996166
1229922000000|2008-12-22 05:00:00|3040|3040|2965|2965|3040|3040|2900|2900|1808771
1230008400000|2008-12-23 05:00:00|2986|2986|2938|2938|3000|3000|2905|2905|1313229
1230094800000|2008-12-24 05:00:00|2946|2946|2956|2956|2998|2998|2900|2900|534667
1230267600000|2008-12-26 05:00:00|2969|2969|2947|2947|2974|2974|2923|2923|515101
1230526800000|2008-12-29 05:00:00|2962|2962|2924|2924|2966|2966|2884|2884|1024737
1230613200000|2008-12-30 05:00:00|2940|2940|3016|3016|3016|3016|2916|2916|1098786
1230699600000|2008-12-31 05:00:00|3020|3020|3074|3074|3098|3098|3000|3000|1451358
1230872400000|2009-01-02 05:00:00|3059|3059|3143|3143|3158|3158|3014|3014|1361537
1231131600000|2009-01-05 05:00:00|3108|3108|3064|3064|3119|3119|3029|3029|1529053
1231218000000|2009-01-06 05:00:00|3090|3090|3021|3021|3095|3095|2997|2997|1584645
1231304400000|2009-01-07 05:00:00|2930|2930|2888|2888|2999|2999|2860|2860|2068688
1231390800000|2009-01-08 05:00:00|2905|2905|2914|2914|2928|2928|2822|2822|1706062
1231477200000|2009-01-09 05:00:00|2914|2914|2828|2828|2945|2945|2786|2786|1614012
1231736400000|2009-01-12 05:00:00|2822|2822|2816|2816|2849|2849|2784|2784|1053361
1231822800000|2009-01-13 05:00:00|2804|2804|2833|2833|2869|2869|2791|2791|1409383
1231909200000|2009-01-14 05:00:00|2807|2807|2700|2700|2807|2807|2694|2694|2163916
1231995600000|2009-01-15 05:00:00|2707|2707|2830|2830|2864|2864|2647|2647|2528917
1232082000000|2009-01-16 05:00:00|2871|2871|2854|2854|2902|2902|2809|2809|1627417
1232427600000|2009-01-20 05:00:00|2700|2700|2762|2762|2879|2879|2700|2700|1441820
1232514000000|2009-01-21 05:00:00|2795|2795|2805|2805|2812|2812|2697|2697|1768429
1232600400000|2009-01-22 05:00:00|2742|2742|2862|2862|2889|2889|2706|2706|1981335
1232686800000|2009-01-23 05:00:00|2669|2669|2902|2902|2957|2957|2669|2669|2307793
1232946000000|2009-01-26 05:00:00|3003|3003|3009|3009|3067|3067|2922|2922|2520640
1233032400000|2009-01-27 05:00:00|3013|3013|3005|3005|3053|3053|2964|2964|1099732
1233118800000|2009-01-28 05:00:00|3027|3027|3105|3105|3142|3142|3018|3018|2159313
1233205200000|2009-01-29 05:00:00|3067|3067|3055|3055|3120|3120|3029|3029|1148943
1233291600000|2009-01-30 05:00:00|3076|3076|2907|2907|3095|3095|2896|2896|1858005
1233550800000|2009-02-02 05:00:00|2882|2882|2910|2910|2930|2930|2859|2859|1791958
1233637200000|2009-02-03 05:00:00|2914|2914|2995|2995|3016|3016|2840|2840|1693639
1233723600000|2009-02-04 05:00:00|2998|2998|2929|2929|3017|3017|2909|2909|1033651
1233810000000|2009-02-05 05:00:00|2892|2892|2960|2960|2990|2990|2876.8|2876.8|1965281
1233896400000|2009-02-06 05:00:00|2960|2960|3072|3072|3097|3097|2948|2948|2760430
1234155600000|2009-02-09 05:00:00|3061|3061|3091|3091|3105|3105|3015|3015|1627991
1234242000000|2009-02-10 05:00:00|2929|2929|2869|2869|3019|3019|2796|2796|5154669
1234328400000|2009-02-11 05:00:00|2887|2887|2856|2856|2941|2941|2815|2815|2916088
1234414800000|2009-02-12 05:00:00|2817|2817|2883|2883|2883|2883|2749|2749|2338402
1234501200000|2009-02-13 05:00:00|2880|2880|2861|2861|2914|2914|2833|2833|1581729
1234846800000|2009-02-17 05:00:00|2790|2790|2726|2726|2805|2805|2719|2719|3620756
1234933200000|2009-02-18 05:00:00|2774|2774|2774|2774|2795|2795|2683|2683|4627529
1235019600000|2009-02-19 05:00:00|3059|3059|3284|3284|3319|3319|3059|3059|10247701
1235106000000|2009-02-20 05:00:00|3299|3299|3271|3271|3325|3325|3186|3186|6070649
1235365200000|2009-02-23 05:00:00|3298|3298|3173|3173|3304|3304|3156|3156|3879480
1235451600000|2009-02-24 05:00:00|3253|3253|3330|3330|3337|3337|3230|3230|4505672
1235538000000|2009-02-25 05:00:00|3307|3307|3325|3325|3380|3380|3255|3255|3310896
1235624400000|2009-02-26 05:00:00|3360|3360|3284|3284|3375|3375|3245|3245|3396373
1235710800000|2009-02-27 05:00:00|3235|3235|3336|3336|3359|3359|3155|3155|8087675
1235970000000|2009-03-02 05:00:00|3270|3270|3223|3223|3350|3350|3213|3213|3693562
1236056400000|2009-03-03 05:00:00|3376|3376|3244|3244|3388|3388|3235|3235|5206525
1236142800000|2009-03-04 05:00:00|3335|3335|3249|3249|3335|3335|3219|3219|3543812
1236229200000|2009-03-05 05:00:00|3222|3222|3251|3251|3289|3289|3190|3190|3583692
1236315600000|2009-03-06 05:00:00|3285|3285|3214|3214|3285|3285|3144|3144|3686613
1236571200000|2009-03-09 04:00:00|3207|3207|3178|3178|3270|3270|3165|3165|1739438
1236657600000|2009-03-10 04:00:00|3257|3257|3375|3375|3393.25|3393.25|3233|3233|3014340
1236744000000|2009-03-11 04:00:00|3374|3374|3402|3402|3442|3442|3363|3363|2685689
1236830400000|2009-03-12 04:00:00|3412|3412|3528|3528|3542|3542|3366|3366|2362821
1236916800000|2009-03-13 04:00:00|3528|3528|3490|3490|3547|3547|3462|3462|1805460
1237176000000|2009-03-16 04:00:00|3498|3498|3352|3352|3498|3498|3340|3340|2469138
1237262400000|2009-03-17 04:00:00|3358|3358|3500|3500|3500|3500|3319|3319|2059598
1237348800000|2009-03-18 04:00:00|3517|3517|3500|3500|3534|3534|3405|3405|2473742
1237435200000|2009-03-19 04:00:00|3597|3597|3563|3563|3617|3617|3487|3487|3735540
1237521600000|2009-03-20 04:00:00|3495|3495|3491|3491|3580|3580|3447|3447|2079587
1237780800000|2009-03-23 04:00:00|3356|3356|3376|3376|3402|3402|3255|3255|4632962
1237867200000|2009-03-24 04:00:00|3354|3354|3342|3342|3437|3437|3271|3271|2439629
1237953600000|2009-03-25 04:00:00|3333|3333|3410|3410|3427|3427|3319|3319|3271460
1238040000000|2009-03-26 04:00:00|3464|3464|3537|3537|3601|3601|3434|3434|27861708
1238126400000|2009-03-27 04:00:00|3566|3566|3478|3478|3566|3566|3471.22|3471.22|2977295
1238385600000|2009-03-30 04:00:00|3470|3470|3505|3505|3505|3505|3362|3362|2187968
1238472000000|2009-03-31 04:00:00|3481|3481|3501|3501|3547|3547|3403|3403|2442816
1238558400000|2009-04-01 04:00:00|3440|3440|3540|3540|3543|3543|3368.5|3368.5|3310173
1238644800000|2009-04-02 04:00:00|3590|3590|3603|3603|3674|3674|3492|3492|3896018
1238731200000|2009-04-03 04:00:00|3574|3574|3650|3650|3658|3658|3526|3526|3252711
1238990400000|2009-04-06 04:00:00|3623|3623|3683|3683|3697|3697|3557.05|3557.05|2699925
1239076800000|2009-04-07 04:00:00|3602|3602|3577|3577|3655|3655|3541|3541|2357603
1239163200000|2009-04-08 04:00:00|3548|3548|3681|3681|3681|3681|3548|3548|1607213
1239249600000|2009-04-09 04:00:00|3713|3713|3788|3788|3812|3812|3688|3688|2361249
1239595200000|2009-04-13 04:00:00|3754|3754|3691|3691|3775|3775|3673|3673|1658994
1239681600000|2009-04-14 04:00:00|3689|3689|3689|3689|3714|3714|3623|3623|2382617
1239768000000|2009-04-15 04:00:00|3607|3607|3666|3666|3684|3684|3595.9|3595.9|1534823
1239854400000|2009-04-16 04:00:00|3692|3692|3803|3803|3828|3828|3672|3672|2495007
1239940800000|2009-04-17 04:00:00|3831|3831|3871|3871|3890|3890|3761|3761|2304302
1240200000000|2009-04-20 04:00:00|3803|3803|3795|3795|3853|3853|3755|3755|1426467
1240286400000|2009-04-21 04:00:00|3813|3813|3851|3851|3858|3858|3778|3778|1680450
1240372800000|2009-04-22 04:00:00|3837|3837|3845|3845|3940|3940|3816|3816|2276677
1240459200000|2009-04-23 04:00:00|3864|3864|3846|3846|3902|3902|3770|3770|1470329
1240545600000|2009-04-24 04:00:00|3867|3867|3772|3772|3893.85|3893.85|3755|3755|2112586
1240804800000|2009-04-27 04:00:00|3694|3694|3822|3822|3874|3874|3694|3694|1771061
1240891200000|2009-04-28 04:00:00|3750|3750|3864|3864|3906|3906|3750|3750|1276175
1240977600000|2009-04-29 04:00:00|3946|3946|3724|3724|3951|3951|3719|3719|3219759
1241064000000|2009-04-30 04:00:00|3942|3942|3885|3885|4050|4050|3804|3804|5736853
1241150400000|2009-05-01 04:00:00|3817|3817|3755|3755|3839|3839|3681|3681|3051093
1241409600000|2009-05-04 04:00:00|3771|3771|3841|3841|3864|3864|3767.75|3767.75|2170399
1241496000000|2009-05-05 04:00:00|3813|3813|3799|3799|3824|3824|3755|3755|1660202
1241582400000|2009-05-06 04:00:00|3832|3832|3750|3750|3869|3869|3695|3695|2105123
1241668800000|2009-05-07 04:00:00|3758|3758|3651|3651|3796|3796|3618|3618|2104405
1241755200000|2009-05-08 04:00:00|3659|3659|3601|3601|3710|3710|3589|3589|2166666
1242014400000|2009-05-11 04:00:00|3584|3584|3684|3684|3706|3706|3498|3498|2522471
1242100800000|2009-05-12 04:00:00|3681|3681|3609|3609|3714.58|3714.58|3561.02|3561.02|2141583
1242187200000|2009-05-13 04:00:00|3569|3569|3508|3508|3582|3582|3498|3498|1872476
1242273600000|2009-05-14 04:00:00|3501|3501|3542|3542|3597|3597|3501|3501|1858796
1242360000000|2009-05-15 04:00:00|3520|3520|3617|3617|3636|3636|3485|3485|2029027
1242619200000|2009-05-18 04:00:00|3632|3632|3702|3702|3702.64|3702.64|3605|3605|1520899
1242705600000|2009-05-19 04:00:00|3656|3656|3755|3755|3776|3776|3640|3640|1742952
1242792000000|2009-05-20 04:00:00|3753|3753|3650|3650|3810|3810|3627|3627|2087217
1242878400000|2009-05-21 04:00:00|3641|3641|3609|3609|3655|3655|3568|3568|1628330
1242964800000|2009-05-22 04:00:00|3615|3615|3597|3597|3664|3664|3548|3548|847576
1243310400000|2009-05-26 04:00:00|3567|3567|3748|3748|3748|3748|3529|3529|1428274
1243396800000|2009-05-27 04:00:00|3719|3719|3628|3628|3763|3763|3602|3602|2091819
1243483200000|2009-05-28 04:00:00|3640|3640|3617|3617|3693.95|3693.95|3521|3521|2448882
1243569600000|2009-05-29 04:00:00|3635|3635|3605|3605|3635|3635|3541|3541|2519462
1243828800000|2009-06-01 04:00:00|3652|3652|3733|3733|3751|3751|3635|3635|2059375
1243915200000|2009-06-02 04:00:00|3727|3727|3860|3860|3869|3869|3714|3714|2252096
1244001600000|2009-06-03 04:00:00|3764|3764|3849|3849|3852|3852|3764|3764|1820990
1244088000000|2009-06-04 04:00:00|3829|3829|3799|3799|3866|3866|3737|3737|1465335
1244174400000|2009-06-05 04:00:00|3827|3827|3775|3775|3829|3829|3728|3728|1624028
1244433600000|2009-06-08 04:00:00|3750|3750|3792|3792|3833|3833|3670|3670|1259439
1244520000000|2009-06-09 04:00:00|3794|3794|3804|3804|3826|3826|3768|3768|1163926
1244606400000|2009-06-10 04:00:00|3813|3813|3744|3744|3847|3847|3687|3687|1302392
1244692800000|2009-06-11 04:00:00|3739|3739|3636|3636|3774|3774|3628|3628|1523210
1244779200000|2009-06-12 04:00:00|3611|3611|3604|3604|3639|3639|3526|3526|2187280
1245038400000|2009-06-15 04:00:00|3578|3578|3567|3567|3587|3587|3491|3491|1589422
1245124800000|2009-06-16 04:00:00|3593|3593|3541|3541|3598|3598|3496|3496|2325287
1245211200000|2009-06-17 04:00:00|3561|3561|3700|3700|3740|3740|3548|3548|2256462
1245297600000|2009-06-18 04:00:00|3680|3680|3732|3732|3750|3750|3671|3671|1588646
1245384000000|2009-06-19 04:00:00|3748|3748|3749|3749|3792|3792|3694.5|3694.5|2649677
1245643200000|2009-06-22 04:00:00|3704|3704|3744|3744|3787|3787|3648|3648|1903272
1245729600000|2009-06-23 04:00:00|3739|3739|3682|3682|3750|3750|3666|3666|1233309
1245816000000|2009-06-24 04:00:00|3694|3694|3665|3665|3724|3724|3625|3625|1306197
1245902400000|2009-06-25 04:00:00|3634|3634|3772|3772|3793|3793|3629|3629|1366422
1245988800000|2009-06-26 04:00:00|3753|3753|3760|3760|3807|3807|3746|3746|3069276
1246248000000|2009-06-29 04:00:00|3762|3762|3820|3820|3828|3828|3729|3729|1124638
1246334400000|2009-06-30 04:00:00|3842|3842|3808|3808|3887|3887|3780|3780|1297626
1246420800000|2009-07-01 04:00:00|3843|3843|3825|3825|3882|3882|3817|3817|1236234
1246507200000|2009-07-02 04:00:00|3775|3775|3743|3743|3800|3800|3714|3714|1551575
1246852800000|2009-07-06 04:00:00|3700|3700|3821|3821|3826|3826|3683|3683|1589433
1246939200000|2009-07-07 04:00:00|3825|3825|3801|3801|3835|3835|3783|3783|2109335
1247025600000|2009-07-08 04:00:00|3831|3831|3994|3994|4005|4005|3831|3831|3861147
1247112000000|2009-07-09 04:00:00|4004|4004|3959|3959|4040|4040|3951|3951|2084052
1247198400000|2009-07-10 04:00:00|3932|3932|3938|3938|4017|4017|3904|3904|1412619
1247457600000|2009-07-13 04:00:00|3935|3935|4000|4000|4017|4017|3871|3871|1762037
1247544000000|2009-07-14 04:00:00|4000|4000|4014|4014|4020|4020|3925|3925|1822000
1247630400000|2009-07-15 04:00:00|4019|4019|4088|4088|4095|4095|4000|4000|2469306
1247716800000|2009-07-16 04:00:00|4063|4063|4109|4109|4118|4118|4018|4018|1680423
1247803200000|2009-07-17 04:00:00|4092|4092|4073|4073|4111|4111|4043|4043|1418843
1248062400000|2009-07-20 04:00:00|4085|4085|4107|4107|4120|4120|4014|4014|1450104
1248148800000|2009-07-21 04:00:00|4110|4110|4103|4103|4141|4141|4021|4021|1658014
1248235200000|2009-07-22 04:00:00|4103|4103|4106|4106|4155|4155|4086|4086|1457056
1248321600000|2009-07-23 04:00:00|4068|4068|4110|4110|4141|4141|4037|4037|1948080
1248408000000|2009-07-24 04:00:00|4080|4080|4107|4107|4115|4115|4058|4058|1440789
1248667200000|2009-07-27 04:00:00|4120|4120|4007|4007|4120|4120|3959|3959|2075790
1248753600000|2009-07-28 04:00:00|3970|3970|4085|4085|4093|4093|3970|3970|1476603
1248840000000|2009-07-29 04:00:00|4052|4052|4055|4055|4143|4143|4021|4021|2709389
1248926400000|2009-07-30 04:00:00|4076|4076|4222|4222|4292.5|4292.5|4060|4060|5194265
1249012800000|2009-07-31 04:00:00|4215|4215|4066|4066|4226|4226|4065.75|4065.75|3593120
1249272000000|2009-08-03 04:00:00|4024|4024|3965|3965|4043.7|4043.7|3900|3900|3295344
1249358400000|2009-08-04 04:00:00|3911|3911|3909|3909|3971|3971|3878|3878|2736690
1249444800000|2009-08-05 04:00:00|3912|3912|3896|3896|3919|3919|3802|3802|2737244
1249531200000|2009-08-06 04:00:00|3863|3863|3821|3821|3928|3928|3811|3811|2367801
1249617600000|2009-08-07 04:00:00|3861|3861|3926|3926|3936|3936|3822.22|3822.22|1505507
1249876800000|2009-08-10 04:00:00|3904|3904|3822|3822|3913|3913|3787|3787|1596478
1249963200000|2009-08-11 04:00:00|3800|3800|3807|3807|3820|3820|3735|3735|2111023
1250049600000|2009-08-12 04:00:00|3800|3800|3773|3773|3858|3858|3761|3761|1953536
1250136000000|2009-08-13 04:00:00|3736|3736|3792|3792|3805|3805|3586|3586|3771386
1250222400000|2009-08-14 04:00:00|3747|3747|3702|3702|3769|3769|3672|3672|1803658
1250481600000|2009-08-17 04:00:00|3670|3670|3710|3710|3729|3729|3633|3633|2203442
1250568000000|2009-08-18 04:00:00|3717|3717|3773|3773|3793|3793|3659|3659|2265275
1250654400000|2009-08-19 04:00:00|3758|3758|3797|3797|3838|3838|3706|3706|1749872
1250740800000|2009-08-20 04:00:00|3818|3818|3819|3819|3830|3830|3754|3754|1269241
1250827200000|2009-08-21 04:00:00|3854|3854|3823|3823|3885|3885|3802|3802|1851498
1251086400000|2009-08-24 04:00:00|3835|3835|3729|3729|3835|3835|3727|3727|1677283
1251172800000|2009-08-25 04:00:00|3767|3767|3863|3863|3876|3876|3745|3745|2829493
1251259200000|2009-08-26 04:00:00|3853|3853|3860|3860|3905|3905|3821|3821|1893862
1251345600000|2009-08-27 04:00:00|3837|3837|3853|3853|3875|3875|3778|3778|1315378
1251432000000|2009-08-28 04:00:00|3872|3872|3871|3871|3895|3895|3807|3807|1467940
1251691200000|2009-08-31 04:00:00|3858|3858|3828|3828|3863|3863|3785|3785|1726718
1251777600000|2009-09-01 04:00:00|3802|3802|3747|3747|3857|3857|3718|3718|2505373
1251864000000|2009-09-02 04:00:00|3706|3706|3758|3758|3779|3779|3706|3706|1398250
1251950400000|2009-09-03 04:00:00|3768|3768|3773|3773|3800|3800|3718|3718|1370460
1252036800000|2009-09-04 04:00:00|3784|3784|3755|3755|3804|3804|3734|3734|1646424
1252382400000|2009-09-08 04:00:00|3760|3760|3861|3861|3865|3865|3751|3751|2086906
1252468800000|2009-09-09 04:00:00|3829|3829|3789|3789|3840.45|3840.45|3759|3759|1953035
1252555200000|2009-09-10 04:00:00|3811|3811|3735|3735|3815.5|3815.5|3718|3718|1694233
1252641600000|2009-09-11 04:00:00|3732|3732|3661|3661|3738|3738|3648|3648|3003215
1252900800000|2009-09-14 04:00:00|3645|3645|3668|3668|3675|3675|3600|3600|1766746
1252987200000|2009-09-15 04:00:00|3608|3608|3691|3691|3693|3693|3607|3607|1991584
1253073600000|2009-09-16 04:00:00|3711|3711|3752|3752|3768|3768|3681|3681|2161565
1253160000000|2009-09-17 04:00:00|3751|3751|3709|3709|3762.99|3762.99|3690|3690|1346536
1253246400000|2009-09-18 04:00:00|3725|3725|3742|3742|3758|3758|3670|3670|1922003
1253505600000|2009-09-21 04:00:00|3722|3722|3749|3749|3789|3789|3703|3703|1627507
1253592000000|2009-09-22 04:00:00|3760|3760|3751|3751|3766|3766|3698|3698|1539462
1253678400000|2009-09-23 04:00:00|3687|3687|3631|3631|3701|3701|3618|3618|2532636
1253764800000|2009-09-24 04:00:00|3638|3638|3676|3676|3708|3708|3591|3591|3497200
1253851200000|2009-09-25 04:00:00|3682|3682|3623|3623|3682|3682|3615|3615|2610670
1254110400000|2009-09-28 04:00:00|3635|3635|3664|3664|3700|3700|3609|3609|1307887
1254196800000|2009-09-29 04:00:00|3679|3679|3617|3617|3696|3696|3605|3605|2526965
1254283200000|2009-09-30 04:00:00|3641|3641|3614|3614|3651|3651|3570|3570|3008770
1254369600000|2009-10-01 04:00:00|3666|3666|3581|3581|3667.6|3667.6|3572|3572|2480505
1254456000000|2009-10-02 04:00:00|3570|3570|3543|3543|3592|3592|3526|3526|1783606
1254715200000|2009-10-05 04:00:00|3555|3555|3583|3583|3598|3598|3542|3542|1944799
1254801600000|2009-10-06 04:00:00|3593|3593|3608|3608|3640|3640|3577|3577|2071568
1254888000000|2009-10-07 04:00:00|3598|3598|3481|3481|3600|3600|3445|3445|7192583
1254974400000|2009-10-08 04:00:00|3507|3507|3441|3441|3509|3509|3430|3430|5101572
1255060800000|2009-10-09 04:00:00|3447|3447|3418|3418|3462|3462|3406|3406|4044582
1255320000000|2009-10-12 04:00:00|3515|3515|3492|3492|3559|3559|3454|3454|4779470
1255406400000|2009-10-13 04:00:00|3465|3465|3458|3458|3473|3473|3432|3432|3888679
1255492800000|2009-10-14 04:00:00|3466|3466|3639|3639|3643|3643|3465|3465|4600976
1255579200000|2009-10-15 04:00:00|3617|3617|3745|3745|3747|3747|3600|3600|4643276
1255665600000|2009-10-16 04:00:00|3745|3745|3724|3724|3745|3745|3657|3657|2993936
1255924800000|2009-10-19 04:00:00|3731|3731|3710|3710|3764|3764|3668|3668|3355498
1256011200000|2009-10-20 04:00:00|3680|3680|3608|3608|3710|3710|3605|3605|3570362
1256097600000|2009-10-21 04:00:00|3620|3620|3543|3543|3650|3650|3538|3538|2818907
1256184000000|2009-10-22 04:00:00|3571|3571|3581|3581|3604|3604|3513|3513|2688669
1256270400000|2009-10-23 04:00:00|3563|3563|3502|3502|3599|3599|3492|3492|2426518
1256529600000|2009-10-26 04:00:00|3510|3510|3492|3492|3578|3578|3477|3477|3101483
1256616000000|2009-10-27 04:00:00|3508|3508|3469|3469|3538|3538|3436|3436|2680643
1256702400000|2009-10-28 04:00:00|3474|3474|3368|3368|3510|3510|3361|3361|3926163
1256788800000|2009-10-29 04:00:00|3717|3717|3769|3769|3850|3850|3594|3594|8777482
1256875200000|2009-10-30 04:00:00|3756|3756|3728|3728|3788|3788|3705|3705|3813208
1257138000000|2009-11-02 05:00:00|3739|3739|3743|3743|3800|3800|3703|3703|2916705
1257224400000|2009-11-03 05:00:00|3712|3712|3745|3745|3767|3767|3683|3683|1909053
1257310800000|2009-11-04 05:00:00|3744|3744|3725|3725|3800|3800|3713|3713|3182828
1257397200000|2009-11-05 05:00:00|3731|3731|3778|3778|3797|3797|3714|3714|2376073
1257483600000|2009-11-06 05:00:00|3774|3774|3844|3844|3876|3876|3761|3761|3285072
1257742800000|2009-11-09 05:00:00|3877|3877|3956|3956|3956|3956|3860|3860|2573054
1257829200000|2009-11-10 05:00:00|3926|3926|3937|3937|3971|3971|3915|3915|1774683
1257915600000|2009-11-11 05:00:00|3952|3952|4026|4026|4040|4040|3940|3940|3362871
1258002000000|2009-11-12 05:00:00|3992|3992|3931|3931|3999|3999|3915|3915|1927957
1258088400000|2009-11-13 05:00:00|3930|3930|3974|3974|3989|3989|3915|3915|1555445
1258347600000|2009-11-16 05:00:00|3976|3976|3994|3994|4019|4019|3976|3976|1285998
1258434000000|2009-11-17 05:00:00|3981|3981|3955|3955|3999|3999|3918|3918|1175314
1258520400000|2009-11-18 05:00:00|3930|3930|3945|3945|3964|3964|3900|3900|1265731
1258606800000|2009-11-19 05:00:00|3920|3920|3897|3897|3943|3943|3869|3869|1348143
1258693200000|2009-11-20 05:00:00|3865|3865|3890|3890|3915|3915|3851|3851|1354778
1258952400000|2009-11-23 05:00:00|3916|3916|3924|3924|3972|3972|3907|3907|1254270
1259038800000|2009-11-24 05:00:00|3918|3918|3896|3896|3938|3938|3874|3874|1163718
1259125200000|2009-11-25 05:00:00|3903|3903|3958|3958|3965|3965|3900|3900|1090088
1259298000000|2009-11-27 05:00:00|3865|3865|3899|3899|3966|3966|3852|3852|564032
1259557200000|2009-11-30 05:00:00|3881|3881|3878|3878|3900|3900|3823|3823|1183879
1259643600000|2009-12-01 05:00:00|3900|3900|3918|3918|3950|3950|3879|3879|1084722
1259730000000|2009-12-02 05:00:00|3972|3972|3911|3911|3972|3972|3880|3880|1334369
1259816400000|2009-12-03 05:00:00|3926|3926|3843|3843|3926|3926|3842|3842|1479048
1259902800000|2009-12-04 05:00:00|3853|3853|3849|3849|3893|3893|3810|3810|2191497
1260162000000|2009-12-07 05:00:00|3831|3831|3834|3834|3862|3862|3804.5|3804.5|1315073
1260248400000|2009-12-08 05:00:00|3800|3800|3807|3807|3833|3833|3757|3757|1207293
1260334800000|2009-12-09 05:00:00|3795|3795|3774|3774|3802|3802|3744|3744|923648
1260421200000|2009-12-10 05:00:00|3775|3775|3761|3761|3808|3808|3750|3750|1108751
1260507600000|2009-12-11 05:00:00|3795|3795|3757|3757|3800|3800|3747|3747|1142748
1260766800000|2009-12-14 05:00:00|3777|3777|3792|3792|3804|3804|3765|3765|1383595
1260853200000|2009-12-15 05:00:00|3771|3771|3752|3752|3795|3795|3746|3746|973721
1260939600000|2009-12-16 05:00:00|3765|3765|3763|3763|3797|3797|3759|3759|1330393
1261026000000|2009-12-17 05:00:00|3754|3754|3735|3735|3762|3762|3724|3724|828936
1261112400000|2009-12-18 05:00:00|3751|3751|3755|3755|3761|3761|3691|3691|1752439
1261371600000|2009-12-21 05:00:00|3763|3763|3817|3817|3846|3846|3743|3743|1155234
1261458000000|2009-12-22 05:00:00|3832|3832|3833|3833|3863|3863|3817|3817|1008658
1261544400000|2009-12-23 05:00:00|3839|3839|3839|3839|3861|3861|3803|3803|717578
1261630800000|2009-12-24 05:00:00|3846|3846|3854|3854|3867.99|3867.99|3820|3820|323543
1261976400000|2009-12-28 05:00:00|3862|3862|3833|3833|3867|3867|3823|3823|613287
1262062800000|2009-12-29 05:00:00|3838|3838|3830|3830|3842|3842|3811|3811|399564
1262149200000|2009-12-30 05:00:00|3830|3830|3848|3848|3871|3871|3830|3830|641514
1262235600000|2009-12-31 05:00:00|3865|3865|3812|3812|3870|3870|3812|3812|694272
1262581200000|2010-01-04 05:00:00|3924.5|3924.5|3850|3850|3924.5|3924.5|3810|3810|1278170
1262667600000|2010-01-05 05:00:00|3835|3835|3856|3856|3857|3857|3807|3807|1134018
1262754000000|2010-01-06 05:00:00|3844|3844|3839|3839|3875|3875|3818|3818|1104905
1262840400000|2010-01-07 05:00:00|3822|3822|3827|3827|3858|3858|3815|3815|695244
1262926800000|2010-01-08 05:00:00|3811|3811|3793|3793|3831|3831|3789|3789|874976
1263186000000|2010-01-11 05:00:00|3793|3793|3813|3813|3817|3817|3755|3755|778124
1263272400000|2010-01-12 05:00:00|3890|3890|3885|3885|3946|3946|3867|3867|1660626
1263358800000|2010-01-13 05:00:00|3895|3895|3898|3898|3921|3921|3875|3875|1386149
1263445200000|2010-01-14 05:00:00|3877|3877|3879|3879|3898|3898|3846|3846|684763
1263531600000|2010-01-15 05:00:00|3845|3845|3821|3821|3915|3915|3802|3802|1359288
1263877200000|2010-01-19 05:00:00|3821|3821|3861|3861|3871|3871|3800|3800|924148
1263963600000|2010-01-20 05:00:00|3825|3825|3794.5|3794.5|3836|3836|3770|3770|989697
1264050000000|2010-01-21 05:00:00|3785|3785|3784|3784|3843|3843|3757|3757|1405265
1264136400000|2010-01-22 05:00:00|3781|3781|3786|3786|3877|3877|3766|3766|1383436
1264395600000|2010-01-25 05:00:00|3872|3872|3858|3858|3887|3887|3835|3835|1751391
1264482000000|2010-01-26 05:00:00|3840|3840|3846|3846|3869|3869|3792|3792|1388484
1264568400000|2010-01-27 05:00:00|3817|3817|3827|3827|3842|3842|3769|3769|1523570
1264654800000|2010-01-28 05:00:00|3848|3848|3773|3773|3848|3848|3747|3747|1701130
1264741200000|2010-01-29 05:00:00|3839|3839|3780|3780|3849|3849|3777.5|3777.5|1804557
1265000400000|2010-02-01 05:00:00|3805|3805|3824|3824|3831|3831|3776|3776|1291253
1265086800000|2010-02-02 05:00:00|3815|3815|3885|3885|3895|3895|3810|3810|1478070
1265173200000|2010-02-03 05:00:00|3865|3865|3893|3893|3902|3902|3849|3849|1264125
1265259600000|2010-02-04 05:00:00|3861|3861|3828|3828|3882|3882|3814|3814|1850091
1265346000000|2010-02-05 05:00:00|3822|3822|3847|3847|3868|3868|3792|3792|1969900
1265605200000|2010-02-08 05:00:00|3843|3843|3819|3819|3883|3883|3818|3818|988351
1265691600000|2010-02-09 05:00:00|3857|3857|3888|3888|3906|3906|3828|3828|1105802
1265778000000|2010-02-10 05:00:00|3890|3890|3902|3902|3917|3917|3858|3858|1568528
1265864400000|2010-02-11 05:00:00|3935|3935|3952|3952|3962|3962|3865|3865|1712908
1265950800000|2010-02-12 05:00:00|3924|3924|3980|3980|3987|3987|3913|3913|1368533
1266296400000|2010-02-16 05:00:00|3990|3990|3985|3985|4016|4016|3961|3961|1921330
1266382800000|2010-02-17 05:00:00|3984|3984|4079|4079|4098|4098|3975|3975|2019860
1266469200000|2010-02-18 05:00:00|3845|3845|3836|3836|3872|3872|3758|3758|9170922
1266555600000|2010-02-19 05:00:00|3852|3852|3891|3891|3918|3918|3840|3840|4190998
1266814800000|2010-02-22 05:00:00|3900|3900|3872|3872|3915|3915|3852|3852|1510640
1266901200000|2010-02-23 05:00:00|3875|3875|3860|3860|3895|3895|3842|3842|1765677
1266987600000|2010-02-24 05:00:00|3880|3880|3929|3929|3937|3937|3872|3872|1570526
1267074000000|2010-02-25 05:00:00|3883|3883|3950|3950|3950|3950|3851|3851|1562231
1267160400000|2010-02-26 05:00:00|3963|3963|3930|3930|3968|3968|3914|3914|1605121
1267419600000|2010-03-01 05:00:00|3929|3929|3957|3957|3958|3958|3891|3891|1459801
1267506000000|2010-03-02 05:00:00|3952|3952|3953|3953|3969|3969|3925|3925|1408512
1267592400000|2010-03-03 05:00:00|3951|3951|3926|3926|3965|3965|3914|3914|1564217
1267678800000|2010-03-04 05:00:00|3889|3889|3952|3952|3959|3959|3888.5|3888.5|1525081
1267765200000|2010-03-05 05:00:00|3955|3955|3972|3972|3980|3980|3939|3939|1495031
1268024400000|2010-03-08 05:00:00|3965|3965|3977|3977|4009|4009|3955|3955|1073341
1268110800000|2010-03-09 05:00:00|3958|3958|3974|3974|4002|4002|3957|3957|1192499
1268197200000|2010-03-10 05:00:00|4011|4011|4026|4026|4040.5|4040.5|3962|3962|1354049
1268283600000|2010-03-11 05:00:00|4006|4006|4033|4033|4040|4040|3991|3991|966645
1268370000000|2010-03-12 05:00:00|4035|4035|4043|4043|4043|4043|4013|4013|697472
1268625600000|2010-03-15 04:00:00|4044|4044|4046|4046|4056|4056|4020|4020|929879
1268712000000|2010-03-16 04:00:00|4050|4050|4111|4111|4112|4112|4035|4035|1283135
1268798400000|2010-03-17 04:00:00|4097|4097|4189.25|4189.25|4190|4190|4094|4094|2061840
1268884800000|2010-03-18 04:00:00|4197|4197|4191|4191|4221|4221|4165|4165|1707770
1268971200000|2010-03-19 04:00:00|4211|4211|4200|4200|4218|4218|4172|4172|2248042
1269230400000|2010-03-22 04:00:00|4199|4199|4276|4276|4292|4292|4193|4193|1515458
1269316800000|2010-03-23 04:00:00|4278|4278|4300|4300|4300|4300|4245.35|4245.35|909630
1269403200000|2010-03-24 04:00:00|4271|4271|4204|4204|4275|4275|4188|4188|1488079
1269489600000|2010-03-25 04:00:00|4233|4233|4196|4196|4235|4235|4193|4193|1167303
1269576000000|2010-03-26 04:00:00|4191|4191|4203|4203|4222|4222|4175|4175|1055272
1269835200000|2010-03-29 04:00:00|4102|4102|4176|4176|4205|4205|4077|4077|1835683
1269921600000|2010-03-30 04:00:00|4188|4188|4183|4183|4208|4208|4142|4142|969184
1270008000000|2010-03-31 04:00:00|4165|4165|4171|4171|4194|4194|4145|4145|1617310
1270094400000|2010-04-01 04:00:00|4181|4181|4193|4193|4203|4203|4156|4156|1188188
1270440000000|2010-04-05 04:00:00|4198|4198|4207|4207|4212|4212|4167|4167|1091243
1270526400000|2010-04-06 04:00:00|4184|4184|4191|4191|4216|4216|4179|4179|1274050
1270612800000|2010-04-07 04:00:00|4140|4140|4173|4173|4195|4195|4140|4140|1408134
1270699200000|2010-04-08 04:00:00|4158|4158|4161|4161|4167|4167|4130|4130|2618948
1270785600000|2010-04-09 04:00:00|4170|4170|4183|4183|4188|4188|4131|4131|859804
1271044800000|2010-04-12 04:00:00|4181|4181|4188|4188|4200|4200|4146|4146|1115023
1271131200000|2010-04-13 04:00:00|4196|4196|4215|4215|4221|4221|4173|4173|668279
1271217600000|2010-04-14 04:00:00|4239|4239|4353|4353|4357|4357|4233|4233|1477683
1271304000000|2010-04-15 04:00:00|4341|4341|4382|4382|4400|4400|4341|4341|1333657
1271390400000|2010-04-16 04:00:00|4373|4373|4358|4358|4399|4399|4338|4338|1839658
1271649600000|2010-04-19 04:00:00|4364|4364|4384|4384|4394|4394|4323|4323|1129501
1271736000000|2010-04-20 04:00:00|4396|4396|4435|4435|4444|4444|4382|4382|1072583
1271822400000|2010-04-21 04:00:00|4435|4435|4467|4467|4477|4477|4398|4398|1128880
1271908800000|2010-04-22 04:00:00|4451|4451|4603|4603|4615|4615|4450|4450|2210805
1271995200000|2010-04-23 04:00:00|4619|4619|4627|4627|4631|4631|4562|4562|2059025
1272254400000|2010-04-26 04:00:00|4638|4638|4656|4656|4683|4683|4632|4632|1831314
1272340800000|2010-04-27 04:00:00|4656|4656|4588|4588|4679|4679|4580|4580|2158611
1272427200000|2010-04-28 04:00:00|4594|4594|4634|4634|4675|4675|4567|4567|2069264
1272513600000|2010-04-29 04:00:00|4950|4950|4960|4960|5009|5009|4863|4863|3769774
1272600000000|2010-04-30 04:00:00|4900|4900|4887|4887|4969|4969|4885|4885|2865646
1272859200000|2010-05-03 04:00:00|4878|4878|4972|4972|4972|4972|4860|4860|1505376
1272945600000|2010-05-04 04:00:00|4820|4820|4845|4845|4876|4876|4753|4753|2187255
1273032000000|2010-05-05 04:00:00|4830|4830|4831|4831|4934|4934|4817|4817|1720639
1273118400000|2010-05-06 04:00:00|4747|4747|4692|4692|4818|4818|4522|4522|2050191
1273204800000|2010-05-07 04:00:00|4707|4707|4635|4635|4772|4772|4585|4585|1869520
1273464000000|2010-05-10 04:00:00|4816|4816|4837|4837|4860|4860|4768|4768|1733821
1273550400000|2010-05-11 04:00:00|4803|4803|4823|4823|4885|4885|4776|4776|1323284
1273636800000|2010-05-12 04:00:00|4830|4830|4894|4894|4898|4898|4806|4806|1009818
1273723200000|2010-05-13 04:00:00|4859|4859|4807|4807|4884|4884|4804.5|4804.5|1364611
1273809600000|2010-05-14 04:00:00|4796|4796|4792|4792|4838|4838|4752|4752|1638251
1274068800000|2010-05-17 04:00:00|4816|4816|4840|4840|4858|4858|4740|4740|2132792
1274155200000|2010-05-18 04:00:00|4873|4873|4809|4809|4920|4920|4793|4793|1473103
1274241600000|2010-05-19 04:00:00|4799|4799|4878|4878|4918|4918|4759|4759|1712778
1274328000000|2010-05-20 04:00:00|4817|4817|4777|4777|4962|4962|4777|4777|2674867
1274414400000|2010-05-21 04:00:00|4707|4707|4789|4789|4862|4862|4700|4700|2352135
1274673600000|2010-05-24 04:00:00|4718|4718|4760|4760|4833|4833|4718|4718|1306865
1274760000000|2010-05-25 04:00:00|4685|4685|4949|4949|4972|4972|4670|4670|3188763
1274846400000|2010-05-26 04:00:00|4975|4975|4916|4916|5027|5027|4904|4904|3612862
1274932800000|2010-05-27 04:00:00|4995|4995|5067|5067|5073|5073|4973|4973|2002702
1275019200000|2010-05-28 04:00:00|5042|5042|5102|5102|5170|5170|5021|5021|2701649
1275364800000|2010-06-01 04:00:00|5093|5093|5062|5062|5128|5128|5034|5034|2386407
1275451200000|2010-06-02 04:00:00|5097|5097|5139|5139|5143|5143|5030|5030|1512132
1275537600000|2010-06-03 04:00:00|5126|5126|5140|5140|5160|5160|5081|5081|1408782
1275624000000|2010-06-04 04:00:00|5074|5074|4963.5|4963.5|5074|5074|4933|4933|1758627
1275883200000|2010-06-07 04:00:00|4977|4977|4849|4849|4994|4994|4841|4841|1074602
1275969600000|2010-06-08 04:00:00|4840|4840|4940|4940|4950|4950|4805|4805|1595137
1276056000000|2010-06-09 04:00:00|4958|4958|4895|4895|5020|5020|4873|4873|1281767
1276142400000|2010-06-10 04:00:00|4938|4938|4948|4948|4971|4971|4851|4851|1557737
1276228800000|2010-06-11 04:00:00|4882|4882|4981|4981|5007|5007|4881|4881|1067327
1276488000000|2010-06-14 04:00:00|5051|5051|5032|5032|5097|5097|5027|5027|1137075
1276574400000|2010-06-15 04:00:00|5067|5067|5113|5113|5116|5116|5021|5021|1077198
1276660800000|2010-06-16 04:00:00|5107|5107|5062|5062|5112|5112|5053|5053|1096360
1276747200000|2010-06-17 04:00:00|5087|5087|5038|5038|5093|5093|5015|5015|1320339
1276833600000|2010-06-18 04:00:00|5034|5034|4993|4993|5080|5080|4970|4970|2370378
1277092800000|2010-06-21 04:00:00|5005.5|5005.5|4966|4966|5044|5044|4939|4939|839263
1277179200000|2010-06-22 04:00:00|4966|4966|4907|4907|5043|5043|4894|4894|1066453
1277265600000|2010-06-23 04:00:00|4925|4925|4990|4990|5018|5018|4925|4925|1115495
1277352000000|2010-06-24 04:00:00|4968|4968|4887|4887|4989|4989|4853|4853|1022063
1277438400000|2010-06-25 04:00:00|4884|4884|4914.75|4914.75|4946|4946|4851|4851|1000708
1277697600000|2010-06-28 04:00:00|4912|4912|4861|4861|4915|4915|4841|4841|740844
1277784000000|2010-06-29 04:00:00|4833|4833|4783|4783|4842|4842|4723|4723|1340432
1277870400000|2010-06-30 04:00:00|4764|4764|4756|4756|4847|4847|4730|4730|1068252
1277956800000|2010-07-01 04:00:00|4745|4745|4800|4800|4815|4815|4686|4686|1508518
1278043200000|2010-07-02 04:00:00|4802|4802|4768|4768|4812|4812|4762|4762|893208
1278388800000|2010-07-06 04:00:00|4810|4810|4675|4675|4842.5|4842.5|4631.5|4631.5|1926971
1278475200000|2010-07-07 04:00:00|4670|4670|4680|4680|4715|4715|4606|4606|2231573
1278561600000|2010-07-08 04:00:00|4687|4687|4635|4635|4700|4700|4566|4566|2451678
1278648000000|2010-07-09 04:00:00|4642|4642|4607|4607|4653|4653|4579|4579|1418082
1278907200000|2010-07-12 04:00:00|4609|4609|4619|4619|4632|4632|4565|4565|900533
1278993600000|2010-07-13 04:00:00|4649|4649|4760|4760|4781|4781|4637|4637|1623512
1279080000000|2010-07-14 04:00:00|4752|4752|4752|4752|4783|4783|4714.5|4714.5|1411830
1279166400000|2010-07-15 04:00:00|4740|4740|4832|4832|4842|4842|4735|4735|1173418
1279252800000|2010-07-16 04:00:00|4839|4839|4709|4709|4839|4839|4703|4703|1151610
1279512000000|2010-07-19 04:00:00|4709|4709|4791|4791|4840|4840|4701|4701|958150
1279598400000|2010-07-20 04:00:00|4735|4735|4874|4874|4879|4879|4713.5|4713.5|897305
1279684800000|2010-07-21 04:00:00|4878|4878|4703|4703|4891|4891|4680|4680|1630231
1279771200000|2010-07-22 04:00:00|4754|4754|4800|4800|4834|4834|4754|4754|907077
1279857600000|2010-07-23 04:00:00|4776|4776|4904|4904|4912|4912|4776|4776|846413
1280116800000|2010-07-26 04:00:00|4922|4921|4988|4987|4996|4995|4920|4919|293243
1280203200000|2010-07-27 04:00:00|4989|4988|4894|4893|5020|5013|4888|4884|441565
1280289600000|2010-07-28 04:00:00|4895|4894|4943|4942|4981|4979|4886|4875|458478
1280376000000|2010-07-29 04:00:00|4942|4941|4900|4899|4965|4963|4825|4822|796628
1280462400000|2010-07-30 04:00:00|4899|4898|4934|4933|4936|4935|4865|4850|517657
1280721600000|2010-08-02 04:00:00|4933|4932|4916|4915|4990|4987|4902|4902|493227
1280808000000|2010-08-03 04:00:00|4915|4914|4811|4810|4915|4914|4802|4800|463394
1280894400000|2010-08-04 04:00:00|4812|4811|4774|4773|4846|4817|4733|4728|459780
1280980800000|2010-08-05 04:00:00|4775|4774|4780|4779|4801|4800|4711|4710|404273
1281067200000|2010-08-06 04:00:00|4801|4801|4714|4714|4801|4801|4678|4678|2088488
1281326400000|2010-08-09 04:00:00|4714|4711|4726|4725|4791|4789|4693|4691|885187
1281412800000|2010-08-10 04:00:00|4727|4726|4690|4689|4737|4730|4658|4656|373644
1281499200000|2010-08-11 04:00:00|4691|4690|4629|4628|4693|4692|4577|4576|356088
1281585600000|2010-08-12 04:00:00|4630|4629|4697|4696|4722|4721|4579|4572|664635
1281672000000|2010-08-13 04:00:00|4664|4664|4684|4684|4700|4700|4625|4625|1113062
1281931200000|2010-08-16 04:00:00|4682|4681|4714|4713|4718|4716|4656|4652|343888
1282017600000|2010-08-17 04:00:00|4715|4714|4783|4782|4801|4800|4713|4712|683711
1282104000000|2010-08-18 04:00:00|4782|4781|4812|4811|4845|4844|4753|4750|395648
1282190400000|2010-08-19 04:00:00|4813|4812|4754|4753|4817|4816|4716|4714|407096
1282276800000|2010-08-20 04:00:00|4746|4746|4782|4782|4784|4784|4695|4695|1167216
1282536000000|2010-08-23 04:00:00|4831|4779|4715|4714|4831|4801|4713|4712|262551
1282622400000|2010-08-24 04:00:00|4716|4715|4714|4713|4748|4746|4612|4607|343495
1282708800000|2010-08-25 04:00:00|4713|4712|4732|4731|4750|4749|4685|4679|368312
1282795200000|2010-08-26 04:00:00|4730|4729|4734|4733|4761|4760|4720|4715|261348
1282881600000|2010-08-27 04:00:00|4743|4743|4761|4761|4777.5|4777.5|4689|4689|614289
1283140800000|2010-08-30 04:00:00|4761|4761|4704|4703|4761|4761|4702|4701|195223
1283227200000|2010-08-31 04:00:00|4703|4702|4722|4721|4734|4732|4660|4654|357813
1283313600000|2010-09-01 04:00:00|4723|4722|4880|4879|4883|4882|4721|4721|711126
1283400000000|2010-09-02 04:00:00|4881|4880|4957|4956|4960|4959|4873|4847|474293
1283486400000|2010-09-03 04:00:00|4958|4957|4998|4997|5046|5042|4953|4951|427415
1283832000000|2010-09-07 04:00:00|4999|4998|4954|4953|5029|5027|4949|4948|358268
1283918400000|2010-09-08 04:00:00|4955|4954|5021|5020|5030|5029|4953|4952|290574
1284004800000|2010-09-09 04:00:00|5020|5019|5011|5010|5075|5070|4980|4979|344895
1284091200000|2010-09-10 04:00:00|5010|5009|5007|5006|5055|5053|4999|4984|271592
1284350400000|2010-09-13 04:00:00|5008|5007|5123|5122|5123|5123|5005|5004|277822
1284436800000|2010-09-14 04:00:00|5124|5123|5108|5107|5163|5158|5106|5067|301791
1284523200000|2010-09-15 04:00:00|5109|5108|5150|5149|5150|5149|5084|5076|208983
1284609600000|2010-09-16 04:00:00|5152|5150|5161|5160|5176|5175|5111|5109|245011
1284696000000|2010-09-17 04:00:00|5159|5158|5193|5192|5200|5199|5159|5158|130400
1284955200000|2010-09-20 04:00:00|5192|5191|5271|5270|5274|5272|5191|5187|346063
1285041600000|2010-09-21 04:00:00|5270|5269|5232|5231|5284|5270|5174|5170|319960
1285128000000|2010-09-22 04:00:00|5231|5230|5334|5333|5335|5334|5231|5225|476147
1285214400000|2010-09-23 04:00:00|5291|5290|5271|5270|5291|5290|5259|5258|41871
1285300800000|2010-09-24 04:00:00|5330|5330|5347|5347|5354|5354|5289.98|5289.98|1032712
1285560000000|2010-09-27 04:00:00|5331|5331|5299|5299|5333|5333|5271|5271|862663
1285646400000|2010-09-28 04:00:00|5338|5338|5390|5390|5400|5400|5274|5274|1365591
1285732800000|2010-09-29 04:00:00|5388|5364|5400|5398|5421|5419|5364|5351|216442
1285819200000|2010-09-30 04:00:00|5399|5400|5334|5333|5414|5405|5263|5262|412559
1285905600000|2010-10-01 04:00:00|5367|5367|5336|5336|5435|5435|5314|5314|1450541
1286164800000|2010-10-04 04:00:00|5349|5327|5339|5338|5379|5376|5288|5286|282898
1286251200000|2010-10-05 04:00:00|5340|5339|5406|5405|5442|5441|5335|5326|310094
1286337600000|2010-10-06 04:00:00|5405|5404|5359|5358|5425|5418|5352|5351|255512
1286424000000|2010-10-07 04:00:00|5360|5359|5376|5375|5400|5399|5343|5334|243244
1286510400000|2010-10-08 04:00:00|5375|5374|5353|5352|5405|5400|5320|5318|311449
1286769600000|2010-10-11 04:00:00|5352|5351|5285|5284|5353|5352|5271|5271|421597
1286856000000|2010-10-12 04:00:00|5284|5283|5339|5338|5346|5345|5242|5239|261792
1286942400000|2010-10-13 04:00:00|5338|5337|5279|5277|5374|5350|5277|5276|350754
1287028800000|2010-10-14 04:00:00|5278|5278|5318|5317|5343|5341|5249|5239|447740
1287115200000|2010-10-15 04:00:00|5379|5304|5379|5305|5379|5305|5302|5304|1331702
1287374400000|2010-10-18 04:00:00|5433|5304|5313|5312|5433|5370|5300|5245|212615
1287460800000|2010-10-19 04:00:00|5314|5313|5295|5294|5335|5331|5262|5260|369786
1287547200000|2010-10-20 04:00:00|5296|5295|5363|5362|5399|5397|5296|5295|287421
1287633600000|2010-10-21 04:00:00|5364|5363|5354|5353|5398|5396|5311|5302|301649
1287720000000|2010-10-22 04:00:00|5355|5354|5401|5400|5404|5403|5333|5328|257256
1287979200000|2010-10-25 04:00:00|5403|5402|5458|5457|5485|5481|5397|5389|365948
1288065600000|2010-10-26 04:00:00|5457|5456|5436|5435|5484|5480|5396|5394|291614
1288152000000|2010-10-27 04:00:00|5434|5433|5436|5435|5444|5443|5345|5342|462026
1288238400000|2010-10-28 04:00:00|5438|5437|5713|5712|5760|5757|5435|5365|824899
1288324800000|2010-10-29 04:00:00|5710|5710|5850|5850|5860|5860|5687|5687|1769187
1288584000000|2010-11-01 04:00:00|5848|5855|5785|5759|5877|5875|5738|5737|25612
1288670400000|2010-11-02 04:00:00|5768|5772|5715|5715|5777|5775|5709|5705|22642
1288756800000|2010-11-03 04:00:00|5724|5709|5748|5747|5773|5773|5699|5696|8698
1288843200000|2010-11-04 04:00:00|5825|5799|5819|5815|5843|5841|5758|5752|472802
1288929600000|2010-11-05 04:00:00|5838|5822|5842|5836|5879|5877|5814|5813|257204
1289192400000|2010-11-08 05:00:00|5838|5820|5871|5868|5904|5901|5822|5818|209608
1289278800000|2010-11-09 05:00:00|5900|5876|5828|5808|5900|5882|5787|5786|259019
1289365200000|2010-11-10 05:00:00|5894|5805|5917|5910|5918|5913|5822|5805|249242
1289451600000|2010-11-11 05:00:00|5915|5850|6040|6025|6082|6081|5871|5850|529793
1289538000000|2010-11-12 05:00:00|6010|5982|5955|5938|6025|6019|5903|5901|323024
1289797200000|2010-11-15 05:00:00|5996|5961|5920|5917|6000|5998|5920|5917|303496
1289883600000|2010-11-16 05:00:00|5887|5849|5840|5838|5970|5963|5839|5835|384691
1289970000000|2010-11-17 05:00:00|5875|5829|5880|5877|5898|5895|5808|5806|494025
1290056400000|2010-11-18 05:00:00|5932|5925|5944|5938|6000|5997|5905|5900|426868
1290142800000|2010-11-19 05:00:00|5946|5931|5962|5950|5963|5962|5911|5908|373451
1290402000000|2010-11-22 05:00:00|6000|5982|6024|6024|6083|6081|5951|5950|481676
1290488400000|2010-11-23 05:00:00|5993|5990|5993|5987|5996|5994|5928|5925|319693
1290574800000|2010-11-24 05:00:00|6048|6026|6077|6067|6100|6099|6019|6008|516372
1290747600000|2010-11-26 05:00:00|6040|6029|6195|6050|6197|6084|6037|6029|151433
1291006800000|2010-11-29 05:00:00|6043|6026|5993|5989|6051|6043|5927|5925|377355
1291093200000|2010-11-30 05:00:00|5968|5951|6017|6004|6025|6016|5907|5901|584841
1291179600000|2010-12-01 05:00:00|6089|6074|6099|6055|6134|6130|6052|6051|336997
1291266000000|2010-12-02 05:00:00|6078|6071|6170|6169|6176|6175|6064|6062|441086
1291352400000|2010-12-03 05:00:00|6153|6132|6163|6157|6188|6183|6124|6117|300627
1291611600000|2010-12-06 05:00:00|6175|6161|6119|6113|6187|6174|6112|6108|234405
1291698000000|2010-12-07 05:00:00|6199|6195|6054|6047|6245|6240|6022|6021|586145
1291784400000|2010-12-08 05:00:00|6080|6061|6113|6110|6122|6116|6078|6061|340444
1291870800000|2010-12-09 05:00:00|6149|6131|6154|6150|6155|6153|6053|6052|384122
1291957200000|2010-12-10 05:00:00|6169|6155|6151|6145|6186|6176|6119|6116|206601
1292216400000|2010-12-13 05:00:00|6185|6175|6129|6123|6206|6201|6112|6110|432805
1292302800000|2010-12-14 05:00:00|6174|6127|6178|6143|6202|6202|6123|6113|356667
1292389200000|2010-12-15 05:00:00|6190|6158|6224|6201|6224|6223|6153|6150|360815
1292475600000|2010-12-16 05:00:00|6200|6196|6334|6297|6335|6304|6186|6183|516834
1292562000000|2010-12-17 05:00:00|6300|6295|6287|6240|6303|6302|6230|6229|1060354
1292821200000|2010-12-20 05:00:00|6303|6291|6277|6252|6304|6292|6226|6221|306724
1292907600000|2010-12-21 05:00:00|6288|6268|6211|6191|6300|6284|6182|6181|282705
1292994000000|2010-12-22 05:00:00|6191|6185|6141|6120|6211|6198|6113|6112|250965
1293080400000|2010-12-23 05:00:00|6131|6107|6028|6024|6133|6114|6007|6005|341591
1293426000000|2010-12-27 05:00:00|6023|6000|6065|6045|6097|6095|5924|5921|319150
1293512400000|2010-12-28 05:00:00|6073|6046|6058|6057|6085|6080|6030|6023|219816
1293598800000|2010-12-29 05:00:00|6104|6080|6065|6039|6112|6111|6051|6035|191690
1293685200000|2010-12-30 05:00:00|6095|6061|6094|6069|6106|6105|6051|6038|143714
1293771600000|2010-12-31 05:00:00|6107|6091|6058|6034|6107|6100|6028|6027|193826
1294030800000|2011-01-03 05:00:00|6100|6079|6098|6068|6170|6168|6045|6043|351815
1294117200000|2011-01-04 05:00:00|6072|6050|5845|5815|6072|6050|5790|5789|629079
1294203600000|2011-01-05 05:00:00|5808|5802|5832|5817|5859|5858|5741|5739|456352
1294290000000|2011-01-06 05:00:00|5815|5800|5660|5637|5816|5803|5637|5635|526897
1294376400000|2011-01-07 05:00:00|5675|5650|5644|5633|5675|5668|5603|5601|502006
1294635600000|2011-01-10 05:00:00|5661|5631|5676|5673|5693|5692|5622|5619|437112
1294722000000|2011-01-11 05:00:00|5693|5678|5646|5624|5752|5745|5624|5620|345754
1294808400000|2011-01-12 05:00:00|5683|5679|5715|5700|5749|5748|5649|5640|388793
1294894800000|2011-01-13 05:00:00|5714|5707|5670|5668|5714|5709|5663|5662|352281
1294981200000|2011-01-14 05:00:00|5666|5657|5729|5713|5731|5730|5649|5644|299295
1295326800000|2011-01-18 05:00:00|5745|5732|5701|5693|5795|5790|5671|5669|294855
1295413200000|2011-01-19 05:00:00|5690|5661|5745|5738|5762|5761|5649|5645|744274
1295499600000|2011-01-20 05:00:00|5743|5736|5796|5789|5861|5859|5743|5736|416709
1295586000000|2011-01-21 05:00:00|5801|5793|5747|5742|5805|5795|5703|5702|302622
1295845200000|2011-01-24 05:00:00|5743|5733|5724|5723|5750|5742|5651|5651|351750
1295931600000|2011-01-25 05:00:00|5706|5700|5628|5625|5706|5700|5586|5585|398270
1296018000000|2011-01-26 05:00:00|5631|5623|5699|5697|5704|5703|5563|5560|317129
1296104400000|2011-01-27 05:00:00|5722|5712|5781|5776|5783|5782|5695|5688|386824
1296190800000|2011-01-28 05:00:00|5782|5751|5654|5649|5782|5762|5645|5644|395659
1296450000000|2011-01-31 05:00:00|5677|5655|5681|5680|5745|5743|5633|5627|327472
1296536400000|2011-02-01 05:00:00|5730|5719|5692|5685|5747|5746|5686|5685|273695
1296622800000|2011-02-02 05:00:00|5696|5670|5571|5565|5721|5714|5553|5552|327221
1296709200000|2011-02-03 05:00:00|5566|5561|5650|5647|5666|5663|5558|5550|344046
1296795600000|2011-02-04 05:00:00|5638|5634|5758|5757|5765|5764|5637|5627|467124
1297054800000|2011-02-07 05:00:00|5770|5753|5774|5773|5799|5797|5752|5744|278144
1297141200000|2011-02-08 05:00:00|5771|5764|5821|5820|5823|5822|5755|5750|283517
1297227600000|2011-02-09 05:00:00|5810|5809|5831|5830|5851|5850|5784|5780|260200
1297314000000|2011-02-10 05:00:00|5811|5772|5744|5739|5812|5794|5654|5652|581042
1297400400000|2011-02-11 05:00:00|5745|5734|5762|5760|5779|5778|5671|5669|349381
1297659600000|2011-02-14 05:00:00|5741|5730|5733|5731|5763|5759|5665|5663|291423
1297746000000|2011-02-15 05:00:00|5723|5721|5764|5754|5790|5764|5692|5690|349058
1297832400000|2011-02-16 05:00:00|5932|5901|5830|5806|5939|5921|5798|5796|406573
1297918800000|2011-02-17 05:00:00|5700|5691|5525|5524|5700|5699|5514|5513|1384296
1298005200000|2011-02-18 05:00:00|5495|5478|5525|5524|5593|5591|5474|5472|592890
1298350800000|2011-02-22 05:00:00|5419|5387|5504|5502|5558|5556|5350|5344|1783152
1298437200000|2011-02-23 05:00:00|5490|5489|5443|5442|5524|5521|5406|5404|1891320
1298523600000|2011-02-24 05:00:00|5445|5433|5457|5456|5498|5494|5351|5333|2632588
1298610000000|2011-02-25 05:00:00|5499|5462|5534|5533|5543|5542|5465|5460|1478720
1298869200000|2011-02-28 05:00:00|5567|5555|5563|5559|5680|5677|5518|5517|612683
1298955600000|2011-03-01 05:00:00|5570|5562|5520|5515|5596|5590|5486|5485|575042
1299042000000|2011-03-02 05:00:00|5511|5508|5591|5589|5608|5606|5506|5498|462673
1299128400000|2011-03-03 05:00:00|5627|5614|5656|5655|5680|5678|5576|5571|400747
1299214800000|2011-03-04 05:00:00|5649|5633|5640|5638|5667|5665|5590|5586|357832
1299474000000|2011-03-07 05:00:00|5667|5652|5542|5539|5686|5679|5538|5537|638871
1299560400000|2011-03-08 05:00:00|5541|5527|5600|5599|5630|5628|5515|5504|366653
1299646800000|2011-03-09 05:00:00|5584|5580|5596|5594|5629|5625|5560|5548|330224
1299733200000|2011-03-10 05:00:00|5547|5536|5575|5572|5597|5595|5528|5525|433738
1299819600000|2011-03-11 05:00:00|5557|5545|5602|5600|5615|5614|5482|5475|392345
1300075200000|2011-03-14 04:00:00|5570|5560|5557|5555|5579|5577|5481|5479|378947
1300161600000|2011-03-15 04:00:00|5473|5453|5535|5533|5595|5594|5455|5450|499489
1300248000000|2011-03-16 04:00:00|5485|5480|5513|5504|5559|5557|5457|5453|586575
1300334400000|2011-03-17 04:00:00|5569|5556|5546|5545|5603|5601|5504|5500|471186
1300420800000|2011-03-18 04:00:00|5615|5597|5547|5545|5615|5608|5506|5505|777312
1300680000000|2011-03-21 04:00:00|5624|5589|5645|5644|5730|5728|5608|5589|468527
1300766400000|2011-03-22 04:00:00|5632|5631|5651|5650|5659|5658|5606|5602|462293
1300852800000|2011-03-23 04:00:00|5649|5616|5714|5712|5732|5730|5585|5581|297909
1300939200000|2011-03-24 04:00:00|5742|5736|5793|5789|5829|5827|5721|5715|364946
1301025600000|2011-03-25 04:00:00|5799|5790|5813|5812|5850|5847|5787|5779|340950
1301284800000|2011-03-28 04:00:00|5841|5832|5675|5672|5850|5845|5673|5671|410533
1301371200000|2011-03-29 04:00:00|5680|5667|5682|5681|5702|5699|5654|5650|373409
1301457600000|2011-03-30 04:00:00|5732|5726|5785|5782|5790|5789|5699|5695|335699
1301544000000|2011-03-31 04:00:00|5782|5771|5753|5746|5799|5793|5693|5692|537291
1301630400000|2011-04-01 04:00:00|5769|5762|5786|5784|5834|5830|5762|5760|302557
1301889600000|2011-04-04 04:00:00|5799|5767|5770|5768|5799|5775|5616|5613|596483
1301976000000|2011-04-05 04:00:00|5768|5752|5826|5823|5909|5907|5761|5752|634852
1302062400000|2011-04-06 04:00:00|5856|5850|5749|5747|5863|5858|5746|5744|465402
1302148800000|2011-04-07 04:00:00|5748|5740|5721|5720|5805|5803|5695|5691|438706
1302235200000|2011-04-08 04:00:00|5745|5732|5653|5650|5745|5738|5628|5626|383857
1302494400000|2011-04-11 04:00:00|5659|5655|5631|5627|5670|5664|5566|5563|499149
1302580800000|2011-04-12 04:00:00|5610|5603|5607|5602|5659|5658|5600|5599|368665
1302667200000|2011-04-13 04:00:00|5532|5517|5542|5536|5561|5559|5499|5498|605787
1302753600000|2011-04-14 04:00:00|5514|5509|5585|5582|5597|5596|5514|5508|399700
1302840000000|2011-04-15 04:00:00|5576|5561|5635|5632|5655|5653|5569|5561|471630
1303099200000|2011-04-18 04:00:00|5585|5571|5682|5677|5687|5686|5549|5547|463702
1303185600000|2011-04-19 04:00:00|5678|5671|5664|5663|5696|5694|5623|5619|266051
1303272000000|2011-04-20 04:00:00|5741|5730|5810|5809|5810|5809|5729|5723|423027
1303358400000|2011-04-21 04:00:00|5825|5801|5803|5800|5825|5820|5758|5755|283091
1303704000000|2011-04-25 04:00:00|5818|5782|5810|5806|5822|5821|5757|5755|284900
1303790400000|2011-04-26 04:00:00|5820|5809|5799|5794|5912|5907|5779|5777|501523
1303876800000|2011-04-27 04:00:00|5803|5781|5850|5844|5872|5867|5803|5781|453809
1303963200000|2011-04-28 04:00:00|5899|5882|5855|5847|5899|5892|5730|5727|699560
1304049600000|2011-04-29 04:00:00|5860|5849|5908|5906|5950|5949|5840|5839|875902
1304308800000|2011-05-02 04:00:00|5947|5932|5957|5952|5990|5988|5926|5921|505337
1304395200000|2011-05-03 04:00:00|5954|5931|5967|5964|6000|5998|5938|5931|515825
1304481600000|2011-05-04 04:00:00|5974|5960|5965|5964|6026|6025|5938|5936|516385
1304568000000|2011-05-05 04:00:00|5957|5937|5991|5987|6032|6031|5906|5900|627247
1304654400000|2011-05-06 04:00:00|6038|6025|5974|5968|6063|6056|5971|5968|335664
1304913600000|2011-05-09 04:00:00|5983|5958|5965|5963|5997|5996|5930|5929|237173
1305000000000|2011-05-10 04:00:00|5980|5966|6026|6025|6030|6029|5974|5966|362140
1305086400000|2011-05-11 04:00:00|6020|6011|6080|6077|6086|6085|6001|5992|491942
1305172800000|2011-05-12 04:00:00|6052|6006|6118|6117|6125|6124|6005|5999|367531
1305259200000|2011-05-13 04:00:00|6125|6108|6091|6090|6131|6129|6056|6051|291746
1305518400000|2011-05-16 04:00:00|6134|6080|6029|6026|6134|6082|5998|5996|412670
1305604800000|2011-05-17 04:00:00|6030|6001|5951|5947|6039|6028|5943|5942|482364
1305691200000|2011-05-18 04:00:00|5937|5926|6019|6017|6022|6021|5924|5916|425467
1305777600000|2011-05-19 04:00:00|5936|5925|5860|5859|5938|5931|5793|5792|904596
1305864000000|2011-05-20 04:00:00|5850|5825|5790|5788|5851|5837|5764|5762|1046495
1306123200000|2011-05-23 04:00:00|5736|5726|5904|5902|5946|5945|5719|5710|1115155
1306209600000|2011-05-24 04:00:00|5948|5934|5919|5917|5992|5988|5906|5905|704334
1306296000000|2011-05-25 04:00:00|5915|5877|5953|5948|5971|5970|5879|5873|426023
1306382400000|2011-05-26 04:00:00|5972|5950|5971|5969|5987|5985|5916|5910|476995
1306468800000|2011-05-27 04:00:00|5969|5955|5969|5968|5992|5989|5956|5935|400124
1306814400000|2011-05-31 04:00:00|5999|5988|6011|6010|6012|6011|5962|5961|929088
1306900800000|2011-06-01 04:00:00|5989|5969|5953|5949|6034|6033|5944|5942|466692
1306987200000|2011-06-02 04:00:00|5948|5926|5957|5955|5965|5964|5905|5895|477397
1307073600000|2011-06-03 04:00:00|5900|5890|5906|5905|5937|5935|5881|5877|477632
1307332800000|2011-06-06 04:00:00|5897|5871|5895|5894|5918|5916|5862|5858|750928
1307419200000|2011-06-07 04:00:00|5900|5892|5949|5947|5976|5975|5894|5859|630073
1307505600000|2011-06-08 04:00:00|5947|5907|5898|5895|5947|5936|5883|5881|658007
1307592000000|2011-06-09 04:00:00|5911|5890|5980|5977|5991|5990|5876|5870|416160
1307678400000|2011-06-10 04:00:00|5987|5931|5928|5922|5987|5963|5922|5921|486818
1307937600000|2011-06-13 04:00:00|5930|5914|5951|5950|5990|5988|5925|5914|385305
1308024000000|2011-06-14 04:00:00|5964|5951|6005|6001|6050|6048|5949|5946|433762
1308110400000|2011-06-15 04:00:00|5969|5951|6000|5997|6016|6015|5952|5949|332981
1308196800000|2011-06-16 04:00:00|6039|6005|6119|6115|6130|6129|5993|5991|554488
1308283200000|2011-06-17 04:00:00|6188|6177|6202|6200|6248|6243|6159|6153|931838
1308542400000|2011-06-20 04:00:00|6199|6187|6300|6299|6303|6302|6189|6187|457794
1308628800000|2011-06-21 04:00:00|6316|6310|6377|6375|6377|6375|6260|6252|620441
1308715200000|2011-06-22 04:00:00|6370|6360|6361|6355|6461|6460|6355|6354|425950
1308801600000|2011-06-23 04:00:00|6308|6297|6465|6458|6466|6464|6297|6293|724798
1308888000000|2011-06-24 04:00:00|6460|6419|6406|6400|6460|6439|6360|6356|435752
1309147200000|2011-06-27 04:00:00|6438|6396|6444|6440|6470|6469|6352|6349|597418
1309233600000|2011-06-28 04:00:00|6458|6426|6500|6493|6512|6510|6433|6426|309906
1309320000000|2011-06-29 04:00:00|6524|6510|6464|6460|6538|6527|6428|6426|375555
1309406400000|2011-06-30 04:00:00|6499|6475|6556|6550|6565|6563|6453|6447|614225
1309492800000|2011-07-01 04:00:00|6581|6537|6623|6617|6652|6651|6559|6537|746133
1309752000000|2011-07-04 04:00:00|||||||||100
1309838400000|2011-07-05 04:00:00|6639|6600|6608|6601|6639|6623|6567|6565|593343
1309924800000|2011-07-06 04:00:00|6596|6591|6574|6570|6649|6644|6563|6562|545667
1310011200000|2011-07-07 04:00:00|6625|6610|6578|6572|6644|6635|6563|6560|625403
1310097600000|2011-07-08 04:00:00|6533|6521|6544|6540|6601|6597|6522|6521|459620
1310356800000|2011-07-11 04:00:00|6488|6471|6444|6440|6550|6547|6412|6411|557121
1310443200000|2011-07-12 04:00:00|6460|6444|6467|6463|6518|6517|6441|6437|514653
1310529600000|2011-07-13 04:00:00|6499|6492|6434|6430|6534|6532|6413|6412|466014
1310616000000|2011-07-14 04:00:00|6466|6424|6367|6364|6466|6447|6336|6335|492004
1310702400000|2011-07-15 04:00:00|6405|6383|6312|6307|6405|6394|6265|6264|448279
1310961600000|2011-07-18 04:00:00|6289|6281|6222|6220|6289|6281|6190|6189|487521
1311048000000|2011-07-19 04:00:00|6281|6252|6238|6237|6281|6274|6203|6201|433574
1311134400000|2011-07-20 04:00:00|6260|6218|6189|6184|6260|6241|6151|6150|485835
1311220800000|2011-07-21 04:00:00|6222|6198|6190|6187|6251|6250|6167|6161|920590
1311307200000|2011-07-22 04:00:00|6208|6192|6221|6219|6259|6258|6197|6191|653782
1311566400000|2011-07-25 04:00:00|6178|6169|6209|6206|6271|6269|6172|6169|321941
1311652800000|2011-07-26 04:00:00|6231|6202|6215|6211|6244|6240|6160|6159|418421
1311739200000|2011-07-27 04:00:00|6178|6152|6147|6141|6201|6190|6117|6116|646813
1311825600000|2011-07-28 04:00:00|5936|5901|5957|5947|6133|6131|5838|5832|1475102
1311912000000|2011-07-29 04:00:00|5916|5906|5950|5948|6039|6038|5904|5903|833203
1312171200000|2011-08-01 04:00:00|5926|5910|5870|5865|5969|5961|5835|5834|889977
1312257600000|2011-08-02 04:00:00|5867|5813|5701|5695|5924|5923|5695|5692|907444
1312344000000|2011-08-03 04:00:00|5700|5693|5815|5809|5847|5845|5688|5678|754354
1312430400000|2011-08-04 04:00:00|5764|5758|5697|5690|5813|5803|5664|5661|1164690
1312516800000|2011-08-05 04:00:00|5764|5745|5836|5832|5864|5862|5627|5624|1216669
1312776000000|2011-08-08 04:00:00|5807|5744|5758|5758|5916|5914|5743|5738|1478190
1312862400000|2011-08-09 04:00:00|5831|5822|5998|5995|5998|5995|5749|5746|1483140
1312948800000|2011-08-10 04:00:00|5889|5885|5759|5717|5914|5904|5746|5717|988689
1313035200000|2011-08-11 04:00:00|5865|5801|5905|5895|5962|5959|5827|5801|1125177
1313121600000|2011-08-12 04:00:00|5929|5908|6024|6020|6073|6072|5887|5882|741073
1313380800000|2011-08-15 04:00:00|6059|6029|6073|6068|6083|6082|5986|5983|505439
1313467200000|2011-08-16 04:00:00|6039|6004|6066|6065|6096|6094|5965|5961|472415
1313553600000|2011-08-17 04:00:00|6098|6070|6106|6100|6171|6170|6026|6025|510691
1313640000000|2011-08-18 04:00:00|6081|5901|6144|6136|6163|6160|5989|5901|1009168
1313726400000|2011-08-19 04:00:00|6118|6062|6107|6104|6260|6254|6066|6047|808285
1313985600000|2011-08-22 04:00:00|6201|6184|6190|6180|6245|6242|6148|6145|743469
1314072000000|2011-08-23 04:00:00|6227|6200|6319|6313|6364|6362|6192|6180|1461867
1314158400000|2011-08-24 04:00:00|6327|6286|6398|6391|6418|6410|6287|6282|1020515
1314244800000|2011-08-25 04:00:00|6410|6399|6300|6291|6425|6419|6286|6285|687730
1314331200000|2011-08-26 04:00:00|6274|6251|6393|6389|6419|6415|6225|6221|825155
1314590400000|2011-08-29 04:00:00|6399|6398|6526|6519|6526|6524|6380|6374|738862
1314676800000|2011-08-30 04:00:00|6499|6476|6514|6507|6549|6546|6479|6474|714810
1314763200000|2011-08-31 04:00:00|6544|6533|6493|6486|6602|6601|6455|6453|730041
1314849600000|2011-09-01 04:00:00|6487|6412|6573|6567|6611|6609|6439|6412|825035
1314936000000|2011-09-02 04:00:00|6481|6454|6579|6575|6638|6636|6468|6452|830342
1315281600000|2011-09-06 04:00:00|6416|6400|6665|6658|6673|6670|6412|6400|604116
1315368000000|2011-09-07 04:00:00|6700|6683|6845|6843|6849|6848|6670|6664|557704
1315454400000|2011-09-08 04:00:00|6813|6807|6744|6732|6835|6833|6733|6731|471702
1315540800000|2011-09-09 04:00:00|6722|6710|6735|6729|6826|6822|6691|6688|570945
1315800000000|2011-09-12 04:00:00|6653|6622|6679|6675|6764|6757|6625|6620|621612
1315886400000|2011-09-13 04:00:00|6707|6674|6811|6804|6829|6828|6667|6661|676549
1315972800000|2011-09-14 04:00:00|6842|6827|6978|6971|7057|7055|6754|6751|691648
1316059200000|2011-09-15 04:00:00|7021|6996|7062|7056|7083|7081|6948|6943|386077
1316145600000|2011-09-16 04:00:00|7083|7074|7114|7107|7171|7167|7062|7049|574023
1316404800000|2011-09-19 04:00:00|7075|7054|7172|7169|7200|7199|7060|7052|482714
1316491200000|2011-09-20 04:00:00|7178|7173|7045|7040|7193|7173|7010|7008|618222
1316577600000|2011-09-21 04:00:00|7061|7025|6980|6975|7130|7127|6976|6975|471906
1316664000000|2011-09-22 04:00:00|6870|6842|6867|6860|6963|6958|6799|6796|591256
1316750400000|2011-09-23 04:00:00|6861|6815|6914|6902|6952|6950|6819|6814|402761
1317009600000|2011-09-26 04:00:00|6995|6960|6936|6931|6996|6987|6869|6865|544902
1317096000000|2011-09-27 04:00:00|7072|7033|6860|6853|7100|7092|6819|6817|692229
1317182400000|2011-09-28 04:00:00|6903|6891|6884|6876|7029|7021|6874|6870|559397
1317268800000|2011-09-29 04:00:00|6990|6969|6742|6733|6990|6969|6559|6558|655449
1317355200000|2011-09-30 04:00:00|6656|6610|6665|6663|6817|6814|6629|6610|531007
1317614400000|2011-10-03 04:00:00|6639|6603|6508|6486|6668|6662|6492|6486|477749
1317700800000|2011-10-04 04:00:00|6385|6383|6727|6726|6738|6733|6385|6372|670092
1317787200000|2011-10-05 04:00:00|6764|6728|6693|6686|6764|6737|6558|6555|472578
1317873600000|2011-10-06 04:00:00|6694|6670|6756|6754|6769|6767|6640|6635|680034
1317960000000|2011-10-07 04:00:00|6827|6800|6772|6765|6838|6836|6704|6700|509388
1318219200000|2011-10-10 04:00:00|6860|6784|6957|6950|6963|6959|6779|6772|386595
1318305600000|2011-10-11 04:00:00|6946|6940|6965|6961|6982|6980|6867|6865|281951
1318392000000|2011-10-12 04:00:00|6996|6985|6836|6831|6996|6989|6808|6802|492311
1318478400000|2011-10-13 04:00:00|6835|6806|6872|6869|6909|6905|6820|6806|459447
1318564800000|2011-10-14 04:00:00|6958|6926|6985|6980|6985|6984|6851|6848|266659
1318824000000|2011-10-17 04:00:00|6996|6988|6902|6898|7126|7119|6880|6878|606828
1318910400000|2011-10-18 04:00:00|6915|6888|6974|6968|7013|7012|6878|6870|325024
1318996800000|2011-10-19 04:00:00|6992|6961|6991|6987|7121|7118|6982|6961|314566
1319083200000|2011-10-20 04:00:00|7066|7009|7077|7069|7096|7089|6963|6958|382611
1319169600000|2011-10-21 04:00:00|7145|7124|7046|7038|7145|7125|6978|6976|494809
1319428800000|2011-10-24 04:00:00|7069|7032|7106|7100|7186|7185|7048|7032|584983
1319515200000|2011-10-25 04:00:00|7091|7037|7095|7090|7177|7174|7047|7036|388299
1319601600000|2011-10-26 04:00:00|7183|7156|7090|7016|7183|7158|6916|6912|666678
1319688000000|2011-10-27 04:00:00|7455|7416|7621|7613|7688|7685|7418|7397|1229857
1319774400000|2011-10-28 04:00:00|7586|7574|7610|7604|7739|7735|7574|7571|604323
1320033600000|2011-10-31 04:00:00|7568|7550|7612|7607|7730|7726|7568|7550|399075
1320120000000|2011-11-01 04:00:00|7489|7452|7649|7640|7721|7718|7436|7434|616202
1320206400000|2011-11-02 04:00:00|7702|7693|7634|7626|7702|7693|7592|7588|331531
1320292800000|2011-11-03 04:00:00|7665|7647|7737|7732|7749|7748|7562|7557|504665
1320379200000|2011-11-04 04:00:00|7682|7672|7696|7689|7745|7743|7598|7595|429109
1320642000000|2011-11-07 05:00:00|7718|7666|7692|7686|7718|7691|7593|7589|724594
1320728400000|2011-11-08 05:00:00|7750|7707|7735|7728|7790|7777|7643|7638|407050
1320814800000|2011-11-09 05:00:00|7686|7583|7698|7689|7796|7795|7624|7583|1192746
1320901200000|2011-11-10 05:00:00|7742|7727|7643|7636|7742|7727|7620|7616|509862
1320987600000|2011-11-11 05:00:00|7734|7702|7870|7866|7899|7897|7702|7689|361487
1321246800000|2011-11-14 05:00:00|7898|7871|7779|7777|7898|7878|7745|7741|253279
1321333200000|2011-11-15 05:00:00|7814|7739|7831|7824|7854|7850|7732|7729|282196
1321419600000|2011-11-16 05:00:00|7772|7735|7662|7658|7791|7786|7639|7638|299548
1321506000000|2011-11-17 05:00:00|7682|7651|7613|7605|7700|7696|7530|7526|421683
1321592400000|2011-11-18 05:00:00|7616|7594|7552|7547|7616|7596|7520|7506|553446
1321851600000|2011-11-21 05:00:00|7503|7475|7582|7574|7599|7597|7455|7452|482353
1321938000000|2011-11-22 05:00:00|7608|7594|7542|7532|7614|7607|7507|7505|370511
1322024400000|2011-11-23 05:00:00|7493|7479|7448|7442|7535|7532|7418|7414|327447
1322197200000|2011-11-25 05:00:00|7445|7407|7613|7552|7640|7552|7392|7390|251189
1322456400000|2011-11-28 05:00:00|7699|7651|7578|7573|7730|7703|7540|7539|401380
1322542800000|2011-11-29 05:00:00|7562|7556|7591|7584|7681|7677|7551|7542|394582
1322629200000|2011-11-30 05:00:00|7715|7702|7724|7716|7770|7763|7649|7636|350363
1322715600000|2011-12-01 05:00:00|7739|7689|7790|7789|7826|7825|7703|7667|235633
1322802000000|2011-12-02 05:00:00|7823|7812|7707|7703|7824|7814|7704|7703|256358
1323061200000|2011-12-05 05:00:00|7844|7829|7959|7951|8068|8065|7823|7814|528342
1323147600000|2011-12-06 05:00:00|8042|8010|7955|7954|8042|8033|7944|7941|438684
1323234000000|2011-12-07 05:00:00|7912|7891|7902|7895|7940|7936|7850|7844|373130
1323320400000|2011-12-08 05:00:00|7853|7841|7900|7895|7968|7966|7846|7840|436471
1323406800000|2011-12-09 05:00:00|7943|7921|8104|8098|8126|8124|7911|7902|455720
1323666000000|2011-12-12 05:00:00|8063|8035|8096|8090|8114|8111|8010|8007|587292
1323752400000|2011-12-13 05:00:00|8108|8100|7893|7886|8121|8113|7863|7855|398009
1323925200000|2011-12-15 05:00:00|7912|7911|7899|7891|7928|7925|7886|7885|166878
1324011600000|2011-12-16 05:00:00|7946|7919|7991|7985|8092|8089|7946|7919|796915
1324270800000|2011-12-19 05:00:00|8040|8014|7897|7891|8051|8046|7878|7872|258087
1324357200000|2011-12-20 05:00:00|8012|7995|8138|8134|8143|8142|7999|7994|359122
1324443600000|2011-12-21 05:00:00|8168|8159|8075|8069|8191|8181|8040|8037|331252
1324530000000|2011-12-22 05:00:00|8096|8064|8015|8010|8120|8106|7993|7992|346525
1324616400000|2011-12-23 05:00:00|8069|8017|8155|8151|8159|8157|8035|8017|254290
1324962000000|2011-12-27 05:00:00|8140|8124|8173|8165|8208|8207|8118|8107|195721
1324962000000|2011-12-27 05:00:00|8140|8124|8173|8165|8208|8207|8118|8107|195721
1325048400000|2011-12-28 05:00:00|8201|8178|8103|8097|8222|8213|8065|8064|262066
1325134800000|2011-12-29 05:00:00|8131|8110|8100|8095|8161|8157|8074|8072|246374
1325221200000|2011-12-30 05:00:00|8120|8081|7995|7993|8120|8089|7995|7993|237421
1325566800000|2012-01-03 05:00:00|8126|8095|7821|7813|8126|8097|7811|7809|503297
1325653200000|2012-01-04 05:00:00|7849|7816|7940|7932|7994|7992|7781|7777|450462
1325739600000|2012-01-05 05:00:00|7932|7901|8045|8038|8069|8066|7854|7851|358878
1325826000000|2012-01-06 05:00:00|8039|8010|7988|7981|8039|8033|7954|7951|197935
1326085200000|2012-01-09 05:00:00|8035|8003|8040|8037|8054|8053|7998|7995|369821
1326171600000|2012-01-10 05:00:00|8100|8083|8095|8090|8138|8136|8070|8060|334040
1326258000000|2012-01-11 05:00:00|8123|8100|8138|8132|8150|8148|8104|8100|256446
1326344400000|2012-01-12 05:00:00|8169|8144|8185|8178|8189|8188|8093|8083|288579
1326430800000|2012-01-13 05:00:00|8188|8152|8165|8158|8200|8196|8116|8110|188407
1326776400000|2012-01-17 05:00:00|8194|8180|8233|8228|8283|8280|8176|8169|247524
1326862800000|2012-01-18 05:00:00|8229|8219|8368|8362|8392|8390|8190|8171|293591
1326949200000|2012-01-19 05:00:00|8395|8360|8478|8477|8533|8531|8393|8360|449536
1327035600000|2012-01-20 05:00:00|8493|8475|8228|8223|8510|8501|8210|8208|877172
1327294800000|2012-01-23 05:00:00|8280|8217|8129|8125|8283|8276|8100|8097|606143
1327381200000|2012-01-24 05:00:00|8104|8091|8190|8179|8218|8217|8104|8091|408702
1327467600000|2012-01-25 05:00:00|8195|8188|8259|8252|8276|8273|8163|8160|357219
1327554000000|2012-01-26 05:00:00|8334|8293|8199|8194|8375|8370|8181|8180|432474
1327640400000|2012-01-27 05:00:00|8204|8184|8261|8251|8301|8300|8198|8182|345754
1327899600000|2012-01-30 05:00:00|8266|8251|8235|8230|8285|8275|8165|8156|338488
1327986000000|2012-01-31 05:00:00|8258|8248|8150|8145|8258|8252|8140|8137|417720
1328072400000|2012-02-01 05:00:00|8178|8154|8201|8195|8216|8214|8152|8149|423580
1328158800000|2012-02-02 05:00:00|8186|8185|8157|8154|8241|8237|8143|8141|538233
1328245200000|2012-02-03 05:00:00|8247|8207|8283|8281|8375|8369|8230|8207|465376
1328504400000|2012-02-06 05:00:00|8254|8248|8238|8232|8339|8335|8206|8205|346661
1328590800000|2012-02-07 05:00:00|8227|8221|8386|8380|8387|8385|8206|8200|468397
1328677200000|2012-02-08 05:00:00|8392|8384|8352|8328|8400|8399|8239|8235|660098
1328763600000|2012-02-09 05:00:00|8232|8191|8434|8423|8479|8469|8207|8190|795098
1328850000000|2012-02-10 05:00:00|8298|8251|8348|8343|8419|8409|8293|8250|482782
1329109200000|2012-02-13 05:00:00|8380|8364|8323|8316|8400|8399|8298|8297|467496
1329195600000|2012-02-14 05:00:00|8324|8300|8402|8395|8402|8399|8300|8298|468595
1329282000000|2012-02-15 05:00:00|8424|8391|8348|8341|8424|8409|8302|8299|497447
1329368400000|2012-02-16 05:00:00|8394|8358|8455|8447|8512|8508|8387|8358|832713
1329454800000|2012-02-17 05:00:00|8481|8428|8459|8450|8518|8509|8418|8417|371657
1329800400000|2012-02-21 05:00:00|8446|8440|8446|8445|8488|8487|8398|8394|450327
1329886800000|2012-02-22 05:00:00|8459|8424|8478|8469|8514|8506|8429|8424|403415
1329973200000|2012-02-23 05:00:00|8466|8450|8641|8636|8660|8658|8452|8435|761004
1330059600000|2012-02-24 05:00:00|8650|8629|8571|8566|8675|8671|8541|8537|471211
1330318800000|2012-02-27 05:00:00|8540|8520|8572|8566|8620|8616|8529|8520|456785
1330405200000|2012-02-28 05:00:00|8597|8559|8736|8734|8737|8736|8581|8559|548216
1330491600000|2012-02-29 05:00:00|8706|8680|8657|8648|8706|8684|8636|8633|410477
1330578000000|2012-03-01 05:00:00|8686|8651|8808|8806|8819|8816|8652|8650|529524
1330664400000|2012-03-02 05:00:00|8819|8802|8838|8830|8875|8868|8772|8769|321319
1330923600000|2012-03-05 05:00:00|8842|8829|8984|8977|8998|8997|8838|8829|421287
1331010000000|2012-03-06 05:00:00|8934|8910|8937|8933|9021|9013|8916|8901|368671
1331096400000|2012-03-07 05:00:00|8969|8936|9013|9007|9033|9031|8900|8898|400414
1331182800000|2012-03-08 05:00:00|9049|9018|9000|8993|9095|9092|8994|8990|370777
1331269200000|2012-03-09 05:00:00|9029|9007|9044|9036|9069|9066|8980|8975|329934
1331524800000|2012-03-12 04:00:00|9053|9038|9007|9001|9053|9046|8997|8995|354825
1331611200000|2012-03-13 04:00:00|9065|9026|9008|8997|9089|9081|8957|8954|416970
1331697600000|2012-03-14 04:00:00|9009|8999|9025|9019|9027|9026|8995|8994|309219
1331784000000|2012-03-15 04:00:00|9031|9010|9023|9017|9032|9030|8964|8960|370432
1331870400000|2012-03-16 04:00:00|9021|8987|8904|8901|9021|9003|8896|8893|343246
1332129600000|2012-03-19 04:00:00|8915|8910|8951|8947|8979|8976|8869|8868|340229
1332216000000|2012-03-20 04:00:00|8925|8910|8985|8980|9000|8998|8910|8906|359201
1332302400000|2012-03-21 04:00:00|8978|8962|8978|8975|9027|9024|8966|8948|388971
1332388800000|2012-03-22 04:00:00|8950|8921|9034|9030|9082|9080|8940|8921|341351
1332475200000|2012-03-23 04:00:00|9047|9035|9009|9003|9047|9040|8902|8900|404639
1332734400000|2012-03-26 04:00:00|9077|9052|9154|9151|9179|9176|9059|9049|831473
1332820800000|2012-03-27 04:00:00|9155|9138|9128|9122|9162|9159|9067|9062|434644
1332907200000|2012-03-28 04:00:00|9133|9103|9071|9063|9133|9112|9005|9003|563841
1332993600000|2012-03-29 04:00:00|9038|9023|9058|9050|9059|9058|8982|8981|789351
1333080000000|2012-03-30 04:00:00|9119|9078|9138|9131|9179|9178|9054|9045|912381
1333339200000|2012-04-02 04:00:00|9130|9118|9287|9280|9311|9309|9124|9108|510704
1333425600000|2012-04-03 04:00:00|9309|9286|9366|9355|9427|9424|9285|9281|634272
1333512000000|2012-04-04 04:00:00|9312|9277|9288|9286|9327|9324|9194|9192|422251
1333598400000|2012-04-05 04:00:00|9292|9237|9267|9261|9344|9338|9232|9212|241737
1333944000000|2012-04-09 04:00:00|9247|9211|9308|9300|9328|9327|9173|9167|330214
1334030400000|2012-04-10 04:00:00|9292|9278|9151|9142|9306|9285|9120|9118|458597
1334116800000|2012-04-11 04:00:00|9228|9201|9384|9380|9386|9385|9216|9201|440486
1334203200000|2012-04-12 04:00:00|9400|9382|9433|9428|9442|9440|9348|9334|378325
1334289600000|2012-04-13 04:00:00|9419|9397|9443|9435|9476|9475|9395|9392|369920
1334548800000|2012-04-16 04:00:00|9465|9440|9478|9473|9516|9514|9388|9383|367791
1334635200000|2012-04-17 04:00:00|9544|9526|9555|9549|9580|9578|9457|9455|341258
1334721600000|2012-04-18 04:00:00|9549|9530|9694|9691|9704|9702|9542|9530|307826
1334808000000|2012-04-19 04:00:00|9659|9633|9601|9597|9688|9669|9555|9552|505383
1334894400000|2012-04-20 04:00:00|9637|9619|9650|9642|9693|9690|9589|9584|304319
1335153600000|2012-04-23 04:00:00|9621|9576|9537|9534|9621|9594|9448|9444|431968
1335240000000|2012-04-24 04:00:00|9695|9643|9500|9493|9816|9797|9335|9334|574535
1335326400000|2012-04-25 04:00:00|9595|9560|9818|9595|9818|9672|9511|9505|403647
1335412800000|2012-04-26 04:00:00|10089|10073|10271|10264|10482|10477|9760|9752|1405804
1335499200000|2012-04-27 04:00:00|10314|10313|10601|10598|10684|10681|10273|10264|684450
1335758400000|2012-04-30 04:00:00|10596|10570|10553|10552|10611|10600|10523|10513|478896
1335844800000|2012-05-01 04:00:00|10520|10502|10566|10560|10689|10686|10447|10436|507700
1335931200000|2012-05-02 04:00:00|10543|10511|10677|10671|10715|10712|10517|10501|478010
1336017600000|2012-05-03 04:00:00|10663|10625|10590|10586|10707|10704|10555|10553|345888
1336104000000|2012-05-04 04:00:00|10658|10507|10434|10426|10658|10591|10424|10419|340642
1336363200000|2012-05-07 04:00:00|10426|10401|10408|10401|10470|10467|10340|10339|402079
1336449600000|2012-05-08 04:00:00|10376|10349|10233|10224|10376|10354|10100|10099|554862
1336536000000|2012-05-09 04:00:00|10174|10147|10239|10230|10342|10333|10134|10121|548003
1336622400000|2012-05-10 04:00:00|10324|10282|10313|10310|10380|10370|10203|10200|370867
1336708800000|2012-05-11 04:00:00|10308|10279|10383|10378|10467|10466|10285|10278|416676
1336968000000|2012-05-14 04:00:00|10311|10300|10088|10083|10311|10300|10081|10078|1414376
1337054400000|2012-05-15 04:00:00|10134|10105|10108|10098|10267|10262|9932|9926|1318640
1337140800000|2012-05-16 04:00:00|10141|10087|10200|10191|10250|10249|10115|10087|1023545
1337227200000|2012-05-17 04:00:00|9800|9765|9438|9430|9872|9867|9411|9408|3126155
1337313600000|2012-05-18 04:00:00|9496|9475|9339|9320|9747|9721|9240|9237|2314406
1337572800000|2012-05-21 04:00:00|9372|9344|9581|9575|9613|9611|9216|9215|1581473
1337659200000|2012-05-22 04:00:00|9431|9309|9538|9527|9633|9629|9186|9174|1893204
1337745600000|2012-05-23 04:00:00|9501|9483|9674|9672|9696|9694|9489|9475|1381500
1337832000000|2012-05-24 04:00:00|9709|9687|9633|9626|9776|9773|9587|9584|1042956
1337918400000|2012-05-25 04:00:00|9666|9647|9632|9625|9747|9745|9617|9613|940287
1338264000000|2012-05-29 04:00:00|9713|9689|9714|9705|9777|9771|9610|9607|1064267
1338350400000|2012-05-30 04:00:00|9686|9650|9574|9572|9686|9670|9573|9570|1293634
1338436800000|2012-05-31 04:00:00|9627|9601|9586|9576|9652|9645|9531|9526|1313606
1338523200000|2012-06-01 04:00:00|9478|9437|9309|9301|9543|9530|9288|9285|1681388
1338782400000|2012-06-04 04:00:00|9355|9337|9401|9396|9429|9423|9301|9300|1676739
1338868800000|2012-06-05 04:00:00|9412|9403|9522|9515|9566|9562|9348|9337|1039311
1338955200000|2012-06-06 04:00:00|9582|9547|9849|9842|9912|9908|9551|9545|1374979
1339041600000|2012-06-07 04:00:00|9958|9923|9722|9713|9958|9923|9693|9690|1338551
1339128000000|2012-06-08 04:00:00|9688|9658|9811|9800|9814|9813|9677|9658|969534
1339387200000|2012-06-11 04:00:00|9858|9850|9708|9700|9923|9915|9701|9696|829827
1339473600000|2012-06-12 04:00:00|9763|9715|10001|9990|10012|10010|9742|9715|1271377
1339560000000|2012-06-13 04:00:00|9971|9954|9765|9759|10035|10029|9747|9743|966011
1339646400000|2012-06-14 04:00:00|9797|9773|9840|9830|9950|9949|9776|9768|969150
1339732800000|2012-06-15 04:00:00|9875|9845|9905|9902|9950|9945|9836|9825|1108304
1339992000000|2012-06-18 04:00:00|9911|9900|10148|10142|10149|10147|9881|9877|1080118
1340078400000|2012-06-19 04:00:00|10175|10165|10111|10103|10298|10293|10051|10050|1296394
1340164800000|2012-06-20 04:00:00|10110|10098|10022|10019|10143|10141|9994|9986|833114
1340251200000|2012-06-21 04:00:00|10059|10036|9720|9715|10079|10069|9701|9698|1155354
1340337600000|2012-06-22 04:00:00|9780|9741|9735|9732|9795|9786|9664|9655|825233
1340596800000|2012-06-25 04:00:00|9725|9671|9523|9519|9727|9697|9507|9505|986512
1340683200000|2012-06-26 04:00:00|9579|9550|9646|9641|9704|9701|9457|9454|1140861
1340769600000|2012-06-27 04:00:00|7742|7719|8263|8260|8344|8343|7561|7560|11996668
1340856000000|2012-06-28 04:00:00|8225|8216|8134|8124|8295|8289|8028|8026|3422257
1340942400000|2012-06-29 04:00:00|8251|8235|8382|8373|8507|8506|8230|8222|2142168
1341201600000|2012-07-02 04:00:00|8364|8311|8513|8452|8551|8549|8271|8264|931500
1341288000000|2012-07-03 04:00:00|8523|8497|8441|8436|8523|8500|8424|8406|780272
1341460800000|2012-07-05 04:00:00|8417|8406|8658|8656|8697|8694|8412|8405|1679192
1341547200000|2012-07-06 04:00:00|8683|8667|8677|8673|8687|8684|8544|8542|1060236
1341806400000|2012-07-09 04:00:00|8674|8650|8674|8669|8684|8682|8534|8530|1279210
1341892800000|2012-07-10 04:00:00|8719|8682|8729|8724|8753|8750|8559|8557|1467075
1341979200000|2012-07-11 04:00:00|8741|8714|8806|8802|8839|8834|8691|8689|1404014
1342065600000|2012-07-12 04:00:00|8744|8718|9127|9120|9205|9201|8730|8718|2888393
1342152000000|2012-07-13 04:00:00|9134|9122|9177|9167|9250|9246|9122|9120|1519549
1342411200000|2012-07-16 04:00:00|9154|9107|9059|9056|9154|9148|9036|9034|1475650
1342497600000|2012-07-17 04:00:00|9179|9137|9259|9252|9299|9297|9164|9137|1172257
1342584000000|2012-07-18 04:00:00|9255|9221|9458|9453|9480|9479|9235|9212|1192147
1342670400000|2012-07-19 04:00:00|9472|9450|9423|9413|9700|9685|9227|9223|2436984
1342756800000|2012-07-20 04:00:00|9372|9347|9136|9122|9390|9383|9102|9100|1647054
1343016000000|2012-07-23 04:00:00|8999|8978|9031|9024|9086|9084|8881|8880|1263686
1343102400000|2012-07-24 04:00:00|9050|9011|8895|8885|9081|9071|8830|8827|941545
1343188800000|2012-07-25 04:00:00|8885|8874|8988|8654|9099|9096|8822|8654|1750117
1343275200000|2012-07-26 04:00:00|8890|8881|8697|8688|9067|9057|8501|8498|3840566
1343361600000|2012-07-27 04:00:00|8799|8776|8719|8710|8906|8898|8619|8615|1896914
1343620800000|2012-07-30 04:00:00|8434|8413|8609|8600|8745|8744|8400|8384|1965803
1343707200000|2012-07-31 04:00:00|8599|8564|8581|8573|8677|8673|8517|8515|1203913
1343793600000|2012-08-01 04:00:00|8620|8605|8511|8488|8730|8724|8504|8488|1106790
1343880000000|2012-08-02 04:00:00|8449|8431|8458|8453|8606|8600|8410|8406|1172955
1344225600000|2012-08-06 04:00:00|8593|8576|8600|8599|8655|8641|8542|8521|1094316
1344312000000|2012-08-07 04:00:00|8652|8611|8724|8719|8771|8765|8602|8587|971725
1344398400000|2012-08-08 04:00:00|8688|8678|8672|8663|8760|8753|8656|8655|1123618
1344484800000|2012-08-09 04:00:00|8578|8551|8504|8496|8643|8637|8485|8455|1736576
1344571200000|2012-08-10 04:00:00|8506|8499|8466|8458|8566|8562|8434|8431|805157
1344830400000|2012-08-13 04:00:00|8468|8452|8496|8494|8544|8541|8451|8448|1159172
1344916800000|2012-08-14 04:00:00|8538|8516|8464|8461|8618|8614|8445|8444|786760
1345003200000|2012-08-15 04:00:00|8473|8467|8497|8491|8579|8576|8465|8449|816309
1345089600000|2012-08-16 04:00:00|8525|8461|8726|8720|8733|8732|8446|8430|1028908
1345176000000|2012-08-17 04:00:00|8743|8720|8792|8791|8891|8886|8666|8641|1197912
1345435200000|2012-08-20 04:00:00|8798|8751|8655|8646|8798|8779|8601|8600|1278302
1345521600000|2012-08-21 04:00:00|8649|8639|8579|8570|8700|8699|8561|8560|659453
1345608000000|2012-08-22 04:00:00|8599|8563|8544|8540|8608|8601|8501|8500|1529822
1345694400000|2012-08-23 04:00:00|8563|8533|8650|8645|8695|8694|8536|8522|808724
1345780800000|2012-08-24 04:00:00|8681|8650|8691|8683|8750|8749|8599|8595|1017464
1346040000000|2012-08-27 04:00:00|8749|8712|8677|8671|8751|8725|8651|8645|690241
1346126400000|2012-08-28 04:00:00|8671|8650|8661|8657|8741|8738|8640|8631|1100349
1346212800000|2012-08-29 04:00:00|8674|8656|8601|8600|8684|8678|8573|8572|795769
1346299200000|2012-08-30 04:00:00|8583|8556|8500|8491|8606|8585|8490|8488|1073120
1346385600000|2012-08-31 04:00:00|8556|8516|8498|8490|8568|8557|8445|8440|1007712
1346731200000|2012-09-04 04:00:00|8495|8464|8345|8342|8495|8482|8296|8295|1361261
1346817600000|2012-09-05 04:00:00|8343|8317|8400|8399|8418|8416|8318|8304|1544228
1346904000000|2012-09-06 04:00:00|8470|8460|8366|8362|8577|8576|8343|8342|1586021
1346990400000|2012-09-07 04:00:00|8469|8412|8326|8319|8469|8454|8295|8293|1332118
1347249600000|2012-09-10 04:00:00|8369|8311|8508|8499|8534|8532|8321|8311|1574294
1347336000000|2012-09-11 04:00:00|8518|8486|8567|8560|8625|8623|8518|8486|1278591
1347422400000|2012-09-12 04:00:00|8598|8579|8568|8561|8650|8648|8534|8533|952368
1347508800000|2012-09-13 04:00:00|8563|8534|8162|8154|8564|8548|8144|8140|4419654
1347595200000|2012-09-14 04:00:00|8187|8158|8045|8037|8235|8225|8029|8025|2404769
1347854400000|2012-09-17 04:00:00|8050|8021|8054|8048|8223|8221|8025|8021|2281586
1347940800000|2012-09-18 04:00:00|8047|8031|8125|8116|8201|8200|8008|8007|1535744
1348027200000|2012-09-19 04:00:00|8136|8113|8251|8245|8398|8397|8132|8113|2877567
1348113600000|2012-09-20 04:00:00|8237|8211|8413|8406|8457|8456|8194|8175|2290061
1348200000000|2012-09-21 04:00:00|8430|8388|8407|8405|8511|8501|8397|8388|1816260
1348459200000|2012-09-24 04:00:00|8400|8376|8428|8422|8449|8446|8378|8362|1091535
1348545600000|2012-09-25 04:00:00|8425|8400|8445|8440|8525|8523|8400|8395|1202300
1348632000000|2012-09-26 04:00:00|8448|8432|8428|8419|8535|8532|8403|8401|826811
1348718400000|2012-09-27 04:00:00|8448|8420|8420|8411|8473|8470|8378|8375|806123
1348804800000|2012-09-28 04:00:00|8393|8389|8362|8355|8427|8424|8316|8312|1462095
1349064000000|2012-10-01 04:00:00|8361|8351|8386|8380|8508|8506|8327|8322|1312119
1349150400000|2012-10-02 04:00:00|8435|8407|8403|8399|8522|8514|8347|8340|1159923
1349236800000|2012-10-03 04:00:00|8471|8417|8347|8345|8500|8493|8335|8334|994499
1349323200000|2012-10-04 04:00:00|8399|8372|8608|8599|8612|8610|8375|8361|1536161
1349409600000|2012-10-05 04:00:00|8650|8634|8630|8624|8759|8757|8598|8597|1758748
1349668800000|2012-10-08 04:00:00|8590|8571|8567|8561|8644|8642|8535|8532|734758
1349755200000|2012-10-09 04:00:00|8599|8562|8565|8559|8630|8627|8515|8510|828336
1349841600000|2012-10-10 04:00:00|8597|8564|8469|8467|8617|8611|8447|8445|787530
1349928000000|2012-10-11 04:00:00|8599|8504|8434|8427|8599|8572|8403|8401|839748
1350014400000|2012-10-12 04:00:00|8440|8412|8332|8328|8465|8456|8304|8302|778554
1350273600000|2012-10-15 04:00:00|8380|8310|8254|8249|8392|8380|8206|8205|1219465
1350360000000|2012-10-16 04:00:00|8230|8200|8174|8164|8260|8258|8122|8120|2193667
1350446400000|2012-10-17 04:00:00|8166|8134|8048|8044|8166|8152|7894|7889|3788931
1350532800000|2012-10-18 04:00:00|7999|7990|7996|7992|8109|8107|7861|7857|4791592
1350619200000|2012-10-19 04:00:00|7976|7970|8065|8058|8091|8090|7969|7957|1530226
1350878400000|2012-10-22 04:00:00|7890|7874|8033|8030|8061|8060|7889|7874|1902670
1350964800000|2012-10-23 04:00:00|7950|7924|8266|8264|8333|8331|7947|7901|2345587
1351051200000|2012-10-24 04:00:00|8353|8275|8310|8153|8376|8301|8089|8086|2042597
1351137600000|2012-10-25 04:00:00|8670|8625|8448|8443|8845|8828|8316|8312|3797137
1351224000000|2012-10-26 04:00:00|8469|8461|8462|8457|8504|8499|8383|8381|1283679
1351656000000|2012-10-31 04:00:00|8500|8458|8652|8400|8652|8644|8401|8400|1287280
1351742400000|2012-11-01 04:00:00|8595|8564|8807|8802|9196|9153|8502|8495|4291486
1351828800000|2012-11-02 04:00:00|8886|8857|8840|8821|9154|9097|8741|8733|1498317
1352091600000|2012-11-05 05:00:00|8828|8769|8807|8799|8919|8917|8736|8723|1539553
1352178000000|2012-11-06 05:00:00|8850|8818|8976|8971|9008|9007|8794|8752|1286317
1352264400000|2012-11-07 05:00:00|8971|8915|8840|8835|8980|8979|8813|8812|1283994
1352350800000|2012-11-08 05:00:00|8861|8850|8895|8887|8982|8973|8851|8850|1624951
1352437200000|2012-11-09 05:00:00|8900|8870|8928|8924|9190|9181|8872|8870|1996457
1352696400000|2012-11-12 05:00:00|8961|8927|8823|8819|8961|8928|8795|8792|949631
1352782800000|2012-11-13 05:00:00|8923|8856|8967|8962|9046|9041|8808|8784|1044446
1352869200000|2012-11-14 05:00:00|8999|8965|8860|8851|9067|9063|8835|8834|1085604
1352955600000|2012-11-15 05:00:00|8909|8892|8974|8967|8998|8996|8827|8799|966117
1353042000000|2012-11-16 05:00:00|8985|8946|9000|8991|9024|9021|8878|8871|960030
1353301200000|2012-11-19 05:00:00|9015|8997|9158|9150|9172|9165|9013|8997|1085313
1353387600000|2012-11-20 05:00:00|9119|9081|9138|9132|9243|9240|9068|9065|851512
1353474000000|2012-11-21 05:00:00|9103|9081|9156|9150|9221|9193|9057|9028|667925
1353646800000|2012-11-23 05:00:00|9164|9139|9268|9258|9300|9297|9154|9139|439390
1353906000000|2012-11-26 05:00:00|9263|9231|9249|9243|9322|9318|9169|9162|1043604
1353992400000|2012-11-27 05:00:00|9219|9198|9205|9198|9290|9286|9172|9161|791333
1354078800000|2012-11-28 05:00:00|9198|9125|9304|9299|9315|9314|9110|9095|845412
1354165200000|2012-11-29 05:00:00|9219|9102|9289|9281|9345|9338|9111|9096|1235009
1354251600000|2012-11-30 05:00:00|9312|9286|9410|9408|9439|9437|9311|9286|1216718
1354510800000|2012-12-03 05:00:00|9458|9411|9336|9331|9491|9482|9307|9305|887064
1354597200000|2012-12-04 05:00:00|9291|9253|9294|9289|9338|9332|9209|9205|1269872
1354683600000|2012-12-05 05:00:00|9322|9275|9142|9134|9322|9291|9074|9073|1094329
1354770000000|2012-12-06 05:00:00|9129|9096|9073|9065|9151|9146|9058|9056|1151406
1354856400000|2012-12-07 05:00:00|9176|9131|9076|9068|9176|9137|9050|9049|783738
1355115600000|2012-12-10 05:00:00|9249|9167|9025|9020|9249|9168|9009|9008|1150609
1355202000000|2012-12-11 05:00:00|9102|9053|9196|9189|9258|9254|9072|9053|1779535
1355288400000|2012-12-12 05:00:00|9256|9245|9288|9279|9486|9485|9243|9240|2692027
1355374800000|2012-12-13 05:00:00|9278|9238|9082|9075|9300|9293|9061|9060|1491462
1355461200000|2012-12-14 05:00:00|9062|9050|8957|8948|9160|9155|8935|8931|1295496
1355720400000|2012-12-17 05:00:00|8976|8961|9065|9057|9070|9069|8945|8930|2174156
1355806800000|2012-12-18 05:00:00|9099|9060|9201|9197|9256|9253|9099|9060|1281881
1355893200000|2012-12-19 05:00:00|9247|9207|9140|9136|9266|9253|9115|9113|1047504
1355979600000|2012-12-20 05:00:00|9160|9122|9186|9182|9215|9213|9101|9095|875734
1356066000000|2012-12-21 05:00:00|9110|9066|9006|8997|9133|9114|8980|8979|1301805
1356325200000|2012-12-24 05:00:00|8980|8962|9000|8991|9047|9043|8912|8900|332639
1356498000000|2012-12-26 05:00:00|9024|9018|8882|8874|9051|9037|8847|8843|656945
1356584400000|2012-12-27 05:00:00|8897|8880|8874|8870|8927|8925|8735|8730|939730
1356670800000|2012-12-28 05:00:00|8880|8828|8816|8807|8898|8895|8765|8762|709268
1356930000000|2012-12-31 05:00:00|8790|8771|8948|8941|8949|8947|8790|8771|584220
1357102800000|2013-01-02 05:00:00|9071|9053|8995|8988|9083|9074|8898|8896|1163362
1357189200000|2013-01-03 05:00:00|9017|8923|9024|9020|9149|9148|8978|8923|934334
1357275600000|2013-01-04 05:00:00|9075|9021|9166|9155|9187|9186|9036|9021|915311
1357534800000|2013-01-07 05:00:00|8995|8876|9009|9001|9136|9129|8940|8876|1300737
1357621200000|2013-01-08 05:00:00|8978|8929|8919|8907|9036|9031|8832|8831|912549
1357707600000|2013-01-09 05:00:00|8943|8858|8842|8834|9022|9013|8820|8817|795207
1357794000000|2013-01-10 05:00:00|8987|8821|8779|8770|8999|8946|8753|8752|926911
1357880400000|2013-01-11 05:00:00|8902|8775|8803|8795|8902|8820|8709|8705|988461
1358139600000|2013-01-14 05:00:00|8783|8751|8856|8847|8935|8920|8770|8751|580025
1358226000000|2013-01-15 05:00:00|8979|8758|8973|8968|8996|8994|8758|8756|847759
1358312400000|2013-01-16 05:00:00|8985|8813|8821|8812|9027|9022|8801|8800|773660
1358398800000|2013-01-17 05:00:00|8837|8817|8785|8778|8911|8904|8773|8771|892059
1358485200000|2013-01-18 05:00:00|8788|8751|8893|8886|8950|8933|8779|8750|940046
1358830800000|2013-01-22 05:00:00|8899|8846|8871|8866|8976|8971|8808|8806|1032830
1358917200000|2013-01-23 05:00:00|8861|8852|8989|8982|9020|9016|8785|8775|1359621
1359003600000|2013-01-24 05:00:00|9045|8986|9190|9129|9213|9212|9033|8986|1298714
1359090000000|2013-01-25 05:00:00|9193|9166|9220|9214|9268|9265|9128|9117|923105
1359349200000|2013-01-28 05:00:00|9274|9217|9249|9244|9297|9296|9203|9163|950425
1359435600000|2013-01-29 05:00:00|9244|9175|9196|9189|9253|9252|9169|9160|982220
1359522000000|2013-01-30 05:00:00|9299|9188|9176|9168|9299|9284|9164|9159|671874
1359608400000|2013-01-31 05:00:00|9209|9192|9267|9259|9282|9279|9140|9139|1081380
1359694800000|2013-02-01 05:00:00|9300|9225|9339|9331|9400|9396|9263|9225|1018752
1359954000000|2013-02-04 05:00:00|9323|9306|9270|9261|9361|9358|9224|9219|1052625
1360040400000|2013-02-05 05:00:00|9290|9280|9313|9308|9375|9370|9262|9236|933023
1360126800000|2013-02-06 05:00:00|9305|9278|9260|9226|9362|9342|9240|9226|1354014
1360213200000|2013-02-07 05:00:00|9999|9885|10008|10001|10275|10274|9975|9877|4574992
1360299600000|2013-02-08 05:00:00|10077|10050|10162|10156|10366|10363|10075|10047|2235857
1360558800000|2013-02-11 05:00:00|10211|10166|10250|10240|10288|10285|10134|10100|1284960
1360645200000|2013-02-12 05:00:00|10244|10203|10158|10153|10244|10223|10076|10072|1046910
1360731600000|2013-02-13 05:00:00|10151|10076|10207|10202|10316|10310|10151|10076|945042
1360818000000|2013-02-14 05:00:00|10224|10134|10175|10167|10224|10210|10137|10122|992052
1360904400000|2013-02-15 05:00:00|10233|10177|10137|10131|10300|10277|10044|10041|895452
1361250000000|2013-02-19 05:00:00|10200|10130|10218|10209|10232|10228|10131|10130|782247
1361336400000|2013-02-20 05:00:00|10225|10201|10141|10131|10236|10235|10118|10116|804042
1361422800000|2013-02-21 05:00:00|10124|10105|10081|10074|10193|10191|10062|10056|1057793
1361509200000|2013-02-22 05:00:00|10100|10085|10228|10221|10232|10228|10083|10060|933014
1361768400000|2013-02-25 05:00:00|10274|10242|10141|10128|10370|10364|10129|10124|1521574
1361854800000|2013-02-26 05:00:00|10137|10119|10185|10169|10294|10284|10057|10051|1147260
1361941200000|2013-02-27 05:00:00|10238|10137|10232|10222|10280|10276|10104|10101|861134
1362027600000|2013-02-28 05:00:00|10258|10197|10178|10171|10312|10310|10175|10171|1366626
1362114000000|2013-03-01 05:00:00|10174|10112|10267|10260|10286|10283|10136|10112|1323159
1362373200000|2013-03-04 05:00:00|10283|10211|10418|10354|10431|10425|10262|10211|1118517
1362459600000|2013-03-05 05:00:00|10448|10400|10458|10450|10490|10486|10378|10376|1024256
1362546000000|2013-03-06 05:00:00|10491|10455|10346|10341|10491|10470|10321|10318|703386
1362632400000|2013-03-07 05:00:00|10376|10344|10440|10432|10495|10493|10324|10313|708310
1362718800000|2013-03-08 05:00:00|10475|10378|10474|10462|10494|10488|10379|10371|643456
1362974400000|2013-03-11 04:00:00|10467|10411|10432|10429|10475|10471|10392|10382|494647
1363060800000|2013-03-12 04:00:00|10430|10386|10391|10384|10445|10442|10333|10329|680045
1363147200000|2013-03-13 04:00:00|10434|10387|10432|10424|10500|10494|10389|10387|717427
1363233600000|2013-03-14 04:00:00|10459|10430|10352|10345|10459|10448|10317|10314|823678
1363320000000|2013-03-15 04:00:00|10349|10304|10376|10373|10436|10434|10298|10291|977606
1363579200000|2013-03-18 04:00:00|10338|10316|10441|10435|10522|10516|10318|10299|795763
1363665600000|2013-03-19 04:00:00|10463|10432|10331|10324|10479|10475|10289|10282|761631
1363752000000|2013-03-20 04:00:00|10400|10386|10352|10345|10405|10400|10311|10307|719357
1363838400000|2013-03-21 04:00:00|10335|10326|10278|10274|10391|10373|10194|10189|759423
1363924800000|2013-03-22 04:00:00|10340|10310|10328|10323|10355|10354|10247|10245|599141
1364184000000|2013-03-25 04:00:00|10390|10367|10333|10325|10406|10402|10256|10251|834410
1364270400000|2013-03-26 04:00:00|10410|10330|10366|10358|10410|10389|10283|10276|744693
1364356800000|2013-03-27 04:00:00|10359|10258|10278|10269|10372|10367|10223|10202|605109
1364443200000|2013-03-28 04:00:00|10299|10236|10255|10246|10312|10308|10202|10184|1304651
1364788800000|2013-04-01 04:00:00|10297|10282|10270|10269|10342|10340|10177|10159|673898
1364875200000|2013-04-02 04:00:00|10337|10312|10442|10434|10494|10486|10309|10270|793564
1364961600000|2013-04-03 04:00:00|10453|10428|10353|10346|10467|10458|10324|10321|632732
1365048000000|2013-04-04 04:00:00|10432|10311|10381|10374|10432|10420|10329|10311|343114
1365134400000|2013-04-05 04:00:00|10247|10200|10311|10304|10321|10318|10177|10173|508097
1365393600000|2013-04-08 04:00:00|10315|10289|10393|10386|10417|10415|10302|10289|528146
1365480000000|2013-04-09 04:00:00|10284|10241|10212|10200|10325|10290|10081|10079|905519
1365566400000|2013-04-10 04:00:00|10213|10205|10351|10346|10382|10378|10162|10153|1234240
1365652800000|2013-04-11 04:00:00|10378|10350|10414|10390|10544|10537|10354|10350|1191472
1365739200000|2013-04-12 04:00:00|10455|10368|10320|10312|10495|10481|10255|10251|950137
1365998400000|2013-04-15 04:00:00|10318|10291|10001|9997|10318|10314|9957|9952|1205775
1366084800000|2013-04-16 04:00:00|10106|10100|9999|9992|10112|10111|9981|9979|1147690
1366171200000|2013-04-17 04:00:00|9982|9960|9867|9864|10010|9994|9778|9775|1182805
1366257600000|2013-04-18 04:00:00|9972|9907|9886|9880|9972|9962|9807|9800|796395
1366344000000|2013-04-19 04:00:00|9887|9860|9936|9930|9985|9979|9837|9824|1123974
1366603200000|2013-04-22 04:00:00|9985|9927|9949|9948|9985|9974|9881|9875|595301
1366689600000|2013-04-23 04:00:00|9985|9951|10140|10135|10155|10153|9985|9951|1340743
1366776000000|2013-04-24 04:00:00|10273|10137|10264|10095|10273|10247|10093|10082|831259
1366862400000|2013-04-25 04:00:00|10490|10417|10618|10610|10899|10883|10402|10399|1517475
1366948800000|2013-04-26 04:00:00|10689|10612|10645|10635|10689|10669|10536|10532|672951
1367208000000|2013-04-29 04:00:00|10699|10650|10769|10767|10818|10816|10672|10650|772209
1367294400000|2013-04-30 04:00:00|10760|10716|10728|10720|10760|10731|10582|10580|603250
1367380800000|2013-05-01 04:00:00|10755|10745|10756|10743|10831|10827|10724|10706|622574
1367467200000|2013-05-02 04:00:00|10750|10712|10817|10811|10852|10850|10693|10679|440665
1367553600000|2013-05-03 04:00:00|10900|10796|10995|10986|11003|11002|10879|10796|698552
1367812800000|2013-05-06 04:00:00|11015|10976|11034|11017|11054|11050|10946|10941|517895
1367899200000|2013-05-07 04:00:00|10996|10981|11082|11074|11082|11079|10970|10966|393615
1367985600000|2013-05-08 04:00:00|11100|11055|10946|10936|11100|11081|10870|10866|789038
1368072000000|2013-05-09 04:00:00|10971|10953|11008|11003|11072|11058|10965|10953|397105
1368158400000|2013-05-10 04:00:00|11047|10979|11021|11011|11050|11041|10927|10919|460353
1368417600000|2013-05-13 04:00:00|11050|10964|10969|10961|11050|11012|10859|10847|451960
1368504000000|2013-05-14 04:00:00|11000|10939|11197|11189|11212|11211|10991|10939|889950
1368590400000|2013-05-15 04:00:00|11175|11125|11204|11196|11233|11211|11115|11110|394476
1368676800000|2013-05-16 04:00:00|11272|11102|11075|11062|11272|11172|11025|11022|584587
1368763200000|2013-05-17 04:00:00|11100|11039|11104|11095|11150|11129|11034|11033|470580
1369022400000|2013-05-20 04:00:00|11000|10924|11113|11082|11155|11152|10980|10924|569642
1369108800000|2013-05-21 04:00:00|11123|11100|11225|11218|11292|11291|11078|11067|497611
1369195200000|2013-05-22 04:00:00|11221|11205|11058|11051|11247|11222|11015|11012|558918
1369281600000|2013-05-23 04:00:00|11020|11000|11032|11023|11082|11078|10925|10902|474460
1369368000000|2013-05-24 04:00:00|10995|10944|11075|11067|11128|11127|10970|10944|395538
1369713600000|2013-05-28 04:00:00|11173|11115|11077|11067|11173|11149|10970|10966|492747
1369800000000|2013-05-29 04:00:00|11066|11010|11044|11037|11066|11062|10935|10916|468994
1369886400000|2013-05-30 04:00:00|11077|11000|10999|10995|11144|11132|10992|10988|485379
1369972800000|2013-05-31 04:00:00|10972|10950|10906|10885|11128|11124|10886|10885|738212
1370232000000|2013-06-03 04:00:00|10950|10918|11019|11011|11026|11024|10904|10900|677147
1370318400000|2013-06-04 04:00:00|11000|10959|10954|10946|11079|11072|10863|10858|473823
1370404800000|2013-06-05 04:00:00|10993|10954|10804|10796|11020|11015|10784|10776|508710
1370491200000|2013-06-06 04:00:00|10850|10784|10945|10936|10945|10940|10798|10784|500090
1370577600000|2013-06-07 04:00:00|11025|10989|11103|11095|11155|11150|10993|10977|344956
1370836800000|2013-06-10 04:00:00|11099|11097|11110|11102|11137|11128|11015|11003|329977
1370923200000|2013-06-11 04:00:00|11039|11012|11066|11054|11125|11122|11019|11005|285975
1371009600000|2013-06-12 04:00:00|11100|11074|11018|10997|11100|11093|10997|10993|369490
1371096000000|2013-06-13 04:00:00|11100|11084|11150|11114|11182|11178|10988|10978|395378
1371182400000|2013-06-14 04:00:00|11195|11118|11161|11152|11249|11246|11104|11094|419564
1371441600000|2013-06-17 04:00:00|11200|11161|11202|11194|11268|11254|11120|11114|701275
1371528000000|2013-06-18 04:00:00|11205|11146|11309|11303|11317|11314|11178|11146|642982
1371614400000|2013-06-19 04:00:00|11334|11309|11302|11295|11406|11405|11291|11287|652290
1371700800000|2013-06-20 04:00:00|11205|11181|11087|11082|11268|11232|11050|11045|590443
1371787200000|2013-06-21 04:00:00|11157|11083|11103|11095|11196|11184|11009|11002|676743
1372046400000|2013-06-24 04:00:00|11058|11000|11121|11113|11196|11194|10998|10981|627435
1372132800000|2013-06-25 04:00:00|11200|11141|11135|11127|11200|11180|11092|11087|604701
1372219200000|2013-06-26 04:00:00|11050|10996|11038|11027|11120|11117|10948|10944|1035408
1372305600000|2013-06-27 04:00:00|11140|11105|11186|11178|11215|11213|11128|11105|519439
1372392000000|2013-06-28 04:00:00|11213|11133|11264|11258|11363|11361|11155|11124|842477
1372651200000|2013-07-01 04:00:00|11344|11300|11472|11469|11499|11495|11277|11252|796929
1372737600000|2013-07-02 04:00:00|11500|11499|11391|11385|11595|11583|11359|11357|577147
1372824000000|2013-07-03 04:00:00|11342|11287|11460|11445|11495|11491|11310|11286|287899
1372996800000|2013-07-05 04:00:00|11586|11520|11578|11572|11617|11605|11469|11453|319174
1373256000000|2013-07-08 04:00:00|11696|11623|11739|11733|11754|11751|11628|11622|515216
1373342400000|2013-07-09 04:00:00|11850|11725|11656|11648|11850|11823|11615|11611|453707
1373428800000|2013-07-10 04:00:00|11636|11601|11653|11643|11700|11657|11559|11558|574393
1373515200000|2013-07-11 04:00:00|11800|11747|11745|11737|11800|11779|11666|11662|566645
1373601600000|2013-07-12 04:00:00|11788|11740|11703|11684|11801|11798|11663|11661|586250
1373860800000|2013-07-15 04:00:00|11699|11638|11629|11612|11756|11727|11592|11590|736214
1373947200000|2013-07-16 04:00:00|11686|11611|11628|11621|11704|11696|11620|11611|553637
1374033600000|2013-07-17 04:00:00|11679|11626|11578|11571|11725|11714|11531|11528|591334
1374120000000|2013-07-18 04:00:00|11633|11500|11707|11700|11846|11833|11610|11500|566117
1374206400000|2013-07-19 04:00:00|11819|11742|11846|11838|11846|11845|11727|11631|568931
1374465600000|2013-07-22 04:00:00|12035|11901|11968|11959|12035|12012|11812|11803|840259
1374552000000|2013-07-23 04:00:00|12020|12002|11855|11847|12031|12019|11843|11841|802934
1374638400000|2013-07-24 04:00:00|11998|11855|11789|11772|11998|11904|11720|11701|573876
1374724800000|2013-07-25 04:00:00|12400|12357|12269|12254|12425|12424|12085|12075|1555027
1374811200000|2013-07-26 04:00:00|12286|12262|12333|12288|12399|12394|12222|12218|672253
1375070400000|2013-07-29 04:00:00|12341|12258|12362|12353|12373|12367|12267|12258|351972
1375156800000|2013-07-30 04:00:00|12375|12321|12463|12456|12472|12471|12337|12321|515226
1375243200000|2013-07-31 04:00:00|12499|12472|12527|12526|12615|12605|12476|12453|693882
1375329600000|2013-08-01 04:00:00|12695|12609|12816|12806|12819|12814|12614|12605|706253
1375416000000|2013-08-02 04:00:00|12808|12751|12770|12767|12808|12780|12673|12665|475049
1375675200000|2013-08-05 04:00:00|12781|12701|12824|12816|12845|12844|12729|12701|524755
1375761600000|2013-08-06 04:00:00|12797|12758|12725|12716|12831|12825|12640|12637|692181
1375848000000|2013-08-07 04:00:00|12701|12700|12549|12541|12720|12700|12493|12484|496805
1375934400000|2013-08-08 04:00:00|12600|12582|12563|12555|12620|12599|12363|12350|854097
1376020800000|2013-08-09 04:00:00|12599|12532|12576|12567|12605|12604|12494|12492|330414
1376280000000|2013-08-12 04:00:00|12538|12527|12701|12692|12725|12724|12522|12502|656227
1376366400000|2013-08-13 04:00:00|12700|12661|12760|12751|12775|12772|12639|12630|393505
1376452800000|2013-08-14 04:00:00|12759|12679|12645|12627|12774|12764|12622|12613|428870
1376539200000|2013-08-15 04:00:00|12575|12550|12322|12314|12627|12613|12312|12308|413711
1376625600000|2013-08-16 04:00:00|12336|12280|12315|12313|12415|12410|12314|12280|481476
1376884800000|2013-08-19 04:00:00|12314|12290|12198|12193|12389|12382|12195|12193|688727
1376971200000|2013-08-20 04:00:00|12296|12218|12359|12351|12370|12369|12245|12215|535441
1377057600000|2013-08-21 04:00:00|12308|12264|12226|12218|12380|12362|12170|12148|335471
1377144000000|2013-08-22 04:00:00|12259|12200|12233|12231|12372|12361|12179|12148|411138
1377230400000|2013-08-23 04:00:00|12305|12240|12374|12366|12374|12369|12209|12199|315724
1377489600000|2013-08-26 04:00:00|12449|12328|12397|12389|12451|12440|12353|12321|381994
1377576000000|2013-08-27 04:00:00|12312|12264|12206|12197|12350|12338|12192|12191|435108
1377662400000|2013-08-28 04:00:00|12204|12175|12203|12194|12263|12262|12141|12139|427976
1377748800000|2013-08-29 04:00:00|12172|12143|12307|12306|12353|12351|12172|12143|405910
1377835200000|2013-08-30 04:00:00|12390|12340|12273|12264|12395|12383|12159|12145|606846
1378180800000|2013-09-03 04:00:00|12471|12404|12304|12292|12478|12451|12234|12225|435441
1378267200000|2013-09-04 04:00:00|12394|12290|12381|12374|12435|12433|12167|12158|513596
1378353600000|2013-09-05 04:00:00|12448|12367|12350|12342|12450|12444|12305|12300|312351
1378440000000|2013-09-06 04:00:00|12450|12430|12240|12231|12450|12430|12210|12206|372530
1378699200000|2013-09-09 04:00:00|12350|12236|12381|12372|12405|12404|12269|12236|347955
1378785600000|2013-09-10 04:00:00|12500|12351|12535|12529|12639|12630|12413|12351|534523
1378872000000|2013-09-11 04:00:00|12565|12500|12624|12621|12674|12667|12560|12500|486888
1378958400000|2013-09-12 04:00:00|12657|12596|12587|12575|12657|12623|12503|12498|476965
1379044800000|2013-09-13 04:00:00|12561|12526|12587|12580|12604|12602|12457|12450|424285
1379304000000|2013-09-16 04:00:00|12735|12690|12525|12516|12735|12709|12489|12485|435306
1379390400000|2013-09-17 04:00:00|12473|12446|12543|12536|12600|12599|12466|12446|469031
1379476800000|2013-09-18 04:00:00|12560|12529|12696|12687|12718|12712|12487|12482|583726
1379563200000|2013-09-19 04:00:00|12796|12744|12666|12658|12796|12744|12614|12610|676564
1379649600000|2013-09-20 04:00:00|12700|12584|12580|12567|12772|12763|12499|12494|931732
1379908800000|2013-09-23 04:00:00|12549|12518|12491|12482|12549|12542|12394|12390|550646
1379995200000|2013-09-24 04:00:00|12553|12526|12411|12400|12553|12526|12363|12357|719472
1380081600000|2013-09-25 04:00:00|12482|12378|12508|12503|12578|12575|12390|12371|750379
1380168000000|2013-09-26 04:00:00|12580|12478|12589|12580|12654|12632|12496|12476|431927
1380254400000|2013-09-27 04:00:00|12518|12491|12675|12674|12685|12681|12500|12475|448360
1380513600000|2013-09-30 04:00:00|12640|12615|12775|12745|12798|12791|12604|12534|782343
1380600000000|2013-10-01 04:00:00|12761|12710|12761|12755|12851|12841|12708|12700|546450
1380686400000|2013-10-02 04:00:00|12710|12627|12712|12705|12732|12714|12571|12559|456027
1380772800000|2013-10-03 04:00:00|12661|12621|12567|12558|12750|12722|12532|12517|310475
1380859200000|2013-10-04 04:00:00|12549|12504|12713|12689|12716|12708|12526|12500|356366
1381118400000|2013-10-07 04:00:00|12643|12580|12697|12637|12745|12743|12542|12532|605659
1381204800000|2013-10-08 04:00:00|12628|12627|12510|12499|12776|12767|12498|12493|552682
1381291200000|2013-10-09 04:00:00|12528|12470|12309|12301|12534|12516|12267|12262|661897
1381377600000|2013-10-10 04:00:00|12383|12347|12598|12589|12617|12614|12336|12308|634557
1381464000000|2013-10-11 04:00:00|12610|12600|12819|12810|12821|12818|12603|12600|919243
1381723200000|2013-10-14 04:00:00|12789|12733|12917|12908|12925|12920|12736|12723|364633
1381809600000|2013-10-15 04:00:00|12967|12930|12909|12900|13000|12977|12843|12836|597892
1381896000000|2013-10-16 04:00:00|13147|13110|13223|13207|13255|13253|13070|13043|1018111
1381982400000|2013-10-17 04:00:00|13218|13200|13530|13526|13564|13559|13167|13160|1015999
1382068800000|2013-10-18 04:00:00|13556|13535|13393|13386|13556|13535|13299|13295|929661
1382328000000|2013-10-21 04:00:00|13385|13315|13475|13466|13478|13474|13292|13250|613582
1382414400000|2013-10-22 04:00:00|13528|13480|13387|13377|13536|13527|13350|13342|523607
1382500800000|2013-10-23 04:00:00|13342|13240|13456|13190|13456|13438|13197|13190|1009472
1382587200000|2013-10-24 04:00:00|12599|12560|12508|12503|12720|12700|12305|12275|3212660
1382673600000|2013-10-25 04:00:00|12673|12610|12585|12566|12673|12645|12450|12444|1223386
1382932800000|2013-10-28 04:00:00|12650|12576|12375|12367|12650|12585|12354|12352|824980
1383019200000|2013-10-29 04:00:00|12407|12400|12411|12405|12466|12461|12348|12338|991150
1383105600000|2013-10-30 04:00:00|12405|12384|12403|12397|12469|12464|12355|12351|959802
1383192000000|2013-10-31 04:00:00|12435|12401|12389|12381|12483|12472|12360|12350|661896
1383278400000|2013-11-01 04:00:00|12477|12386|12429|12363|12487|12476|12360|12353|528484
1383541200000|2013-11-04 05:00:00|12450|12421|12431|12423|12571|12562|12391|12388|510960
1383627600000|2013-11-05 05:00:00|12398|12375|12426|12416|12533|12526|12366|12350|577857
1383714000000|2013-11-06 05:00:00|12439|12405|12429|12421|12494|12488|12366|12358|402677
1383800400000|2013-11-07 05:00:00|12500|12429|12319|12310|12500|12449|12301|12300|638257
1383886800000|2013-11-08 05:00:00|12365|12331|12354|12346|12392|12369|12245|12232|640328
1384146000000|2013-11-11 05:00:00|12395|12363|12424|12415|12488|12460|12367|12318|376006
1384232400000|2013-11-12 05:00:00|12451|12370|12410|12406|12511|12504|12372|12348|619123
1384318800000|2013-11-13 05:00:00|12462|12330|12524|12518|12532|12523|12405|12330|515061
1384405200000|2013-11-14 05:00:00|12550|12501|12571|12563|12591|12585|12431|12425|436612
1384491600000|2013-11-15 05:00:00|12551|12531|12662|12558|12662|12617|12519|12503|495467
1384750800000|2013-11-18 05:00:00|12625|12605|12453|12446|12625|12611|12391|12385|583841
1384837200000|2013-11-19 05:00:00|12449|12408|12396|12386|12535|12517|12384|12382|358456
1384923600000|2013-11-20 05:00:00|12462|12377|12432|12423|12462|12458|12305|12300|466757
1385010000000|2013-11-21 05:00:00|12513|12450|12513|12504|12604|12600|12484|12450|489824
1385096400000|2013-11-22 05:00:00|12481|12427|12624|12566|12624|12588|12435|12421|751158
1385355600000|2013-11-25 05:00:00|12600|12582|12528|12520|12650|12631|12497|12493|408918
1385442000000|2013-11-26 05:00:00|12562|12492|12460|12451|12562|12521|12445|12420|720699
1385528400000|2013-11-27 05:00:00|12509|12462|12483|12474|12509|12483|12398|12391|793036
1385701200000|2013-11-29 05:00:00|12495|12458|12502|12493|12566|12552|12479|12458|200712
1385960400000|2013-12-02 05:00:00|12543|12416|12464|12457|12543|12530|12440|12416|431760
1386046800000|2013-12-03 05:00:00|12437|12378|12440|12433|12486|12480|12385|12378|471084
1386133200000|2013-12-04 05:00:00|12409|12369|12120|12107|12451|12443|12039|12025|2109182
1386219600000|2013-12-05 05:00:00|12110|12100|12108|12094|12233|12205|12093|12089|1055227
1386306000000|2013-12-06 05:00:00|12240|12200|12502|12493|12508|12504|12176|12167|1118611
1386565200000|2013-12-09 05:00:00|12540|12496|12386|12381|12540|12516|12326|12323|928069
1386651600000|2013-12-10 05:00:00|12350|12326|12509|12501|12587|12580|12350|12326|740856
1386738000000|2013-12-11 05:00:00|12548|12512|12492|12485|12617|12608|12475|12466|788853
1386824400000|2013-12-12 05:00:00|12617|12437|12496|12487|12617|12541|12448|12436|664081
1386910800000|2013-12-13 05:00:00|12624|12552|12651|12642|12667|12663|12540|12494|636157
1387170000000|2013-12-16 05:00:00|12743|12689|12802|12793|12812|12808|12673|12664|571391
1387256400000|2013-12-17 05:00:00|12832|12763|12732|12731|13000|12821|12732|12729|510180
1387342800000|2013-12-18 05:00:00|12753|12715|12957|12953|12966|12962|12677|12646|476462
1387429200000|2013-12-19 05:00:00|12991|12894|12921|12913|12991|12950|12825|12818|361578
1387515600000|2013-12-20 05:00:00|12991|12900|12884|12869|12991|12953|12859|12856|605641
1387774800000|2013-12-23 05:00:00|12979|12887|12828|12821|12979|12889|12740|12732|540767
1387861200000|2013-12-24 05:00:00|12885|12825|12921|12912|12961|12959|12873|12825|122396
1388034000000|2013-12-26 05:00:00|12945|12881|12968|12959|12982|12979|12824|12815|215661
1388120400000|2013-12-27 05:00:00|13000|12960|12899|12865|13000|12968|12844|12839|171152
1388379600000|2013-12-30 05:00:00|12949|12870|12851|12846|12950|12899|12772|12758|259882
1388466000000|2013-12-31 05:00:00|12866|12843|12874|12865|12940|12934|12814|12810|240956
1388638800000|2014-01-02 05:00:00|12887|12841|12881|12871|12967|12957|12827|12811|403590
1388725200000|2014-01-03 05:00:00|12900|12847|12908|12904|13000|12991|12894|12847|370910
1388984400000|2014-01-06 05:00:00|12997|12903|12958|12952|13071|13068|12925|12903|600285
1389070800000|2014-01-07 05:00:00|13039|12971|13304|13298|13313|13310|13025|12971|797728
1389157200000|2014-01-08 05:00:00|13399|13262|13267|13256|13399|13330|13162|13144|856237
1389243600000|2014-01-09 05:00:00|13331|13258|13252|13243|13385|13374|13243|13232|508333
1389330000000|2014-01-10 05:00:00|13315|13251|13308|13299|13327|13322|13251|13231|335483
1389589200000|2014-01-13 05:00:00|13399|13226|13027|13018|13399|13307|13008|13000|555640
1389675600000|2014-01-14 05:00:00|13069|13050|13261|13259|13302|13301|13015|13002|572334
1389762000000|2014-01-15 05:00:00|13248|13202|13325|13314|13373|13366|13247|13202|346736
1389848400000|2014-01-16 05:00:00|13374|13262|13373|13366|13375|13373|13213|13199|291229
1389934800000|2014-01-17 05:00:00|13372|13314|13548|13543|13556|13553|13348|13314|546903
1390280400000|2014-01-21 05:00:00|13598|13579|13602|13589|13655|13631|13500|13493|573577
1390366800000|2014-01-22 05:00:00|13650|13595|13609|13602|13736|13721|13527|13523|451222
1390453200000|2014-01-23 05:00:00|13659|13315|13445|13433|13659|13580|13365|13315|449976
1390539600000|2014-01-24 05:00:00|13400|13315|13267|13246|13442|13425|13262|13246|579377
1390798800000|2014-01-27 05:00:00|13300|13235|13309|13297|13434|13402|13200|13194|719588
1390885200000|2014-01-28 05:00:00|13398|13300|13209|13201|13398|13352|13170|13161|641385
1390971600000|2014-01-29 05:00:00|13149|13113|13038|13029|13180|13165|13027|13022|925432
1391058000000|2014-01-30 05:00:00|13300|13053|13230|13221|13300|13232|13024|13001|448738
1391144400000|2014-01-31 05:00:00|13095|13000|13099|13097|13190|13182|12986|12977|611784
1391403600000|2014-02-03 05:00:00|13346|13099|13107|13098|13412|13400|12972|12971|1060828
1391490000000|2014-02-04 05:00:00|13281|13200|13450|13440|13478|13470|13180|13167|1649218
1391576400000|2014-02-05 05:00:00|13305|13287|13473|13442|13500|13493|13196|13183|1188534
1391662800000|2014-02-06 05:00:00|14238|14001|14681|14669|15000|14992|14226|13914|2419783
1391749200000|2014-02-07 05:00:00|14828|14672|14929|14918|14937|14936|14612|14602|922397
1392008400000|2014-02-10 05:00:00|14929|14872|14828|14819|14950|14935|14727|14714|657989
1392094800000|2014-02-11 05:00:00|14749|14701|15072|15021|15150|15149|14739|14701|1406374
1392181200000|2014-02-12 05:00:00|15150|15060|15174|15125|15190|15170|15040|15035|709487
1392267600000|2014-02-13 05:00:00|15114|15040|15283|15272|15287|15286|15040|15000|725513
1392354000000|2014-02-14 05:00:00|15300|15240|15484|15481|15517|15515|15173|15144|828279
1392699600000|2014-02-18 05:00:00|15539|15389|15477|15465|15540|15536|15397|15360|517123
1392786000000|2014-02-19 05:00:00|15477|15465|15330|15321|15514|15505|15312|15309|527659
1392872400000|2014-02-20 05:00:00|15330|15321|15428|15419|15498|15488|15330|15300|389339
1392958800000|2014-02-21 05:00:00|15428|15419|15384|15375|15497|15434|15302|15301|398988
1393218000000|2014-02-24 05:00:00|15539|15302|15398|15385|15539|15536|15319|15302|575312
1393304400000|2014-02-25 05:00:00|15398|15385|15343|15334|15511|15497|15288|15282|408840
1393390800000|2014-02-26 05:00:00|15343|15334|15143|15135|15468|15441|15055|15051|858301
1393477200000|2014-02-27 05:00:00|15143|15135|15056|15038|15233|15217|14958|14951|686612
1393563600000|2014-02-28 05:00:00|15056|15038|15090|15077|15196|15188|14979|14972|543533
1393822800000|2014-03-03 05:00:00|15090|15077|15115|15105|15227|15192|15001|14998|525563
1393909200000|2014-03-04 05:00:00|15115|15105|15144|15130|15339|15284|14960|14955|794850
1393995600000|2014-03-05 05:00:00|15144|15130|15054|15048|15155|15144|14923|14921|422937
1394082000000|2014-03-06 05:00:00|15054|15048|14982|14969|15100|15072|14944|14941|374615
1394168400000|2014-03-07 05:00:00|14982|14969|15054|15045|15121|15117|14978|14947|367566
1394424000000|2014-03-10 04:00:00|15122|15066|15094|15086|15169|15138|14994|14973|282482
1394510400000|2014-03-11 04:00:00|15094|15086|14951|14949|15140|15102|14929|14926|247726
1394596800000|2014-03-12 04:00:00|14951|14949|14919|14910|14974|14964|14837|14834|378793
1394683200000|2014-03-13 04:00:00|14919|14910|14676|14666|15011|14990|14646|14639|370635
1394769600000|2014-03-14 04:00:00|14676|14666|14790|14778|14835|14834|14612|14595|575033
1395028800000|2014-03-17 04:00:00|14899|14834|14844|14841|14947|14927|14810|14800|466955
1395115200000|2014-03-18 04:00:00|14843|14778|14850|14841|14882|14876|14732|14727|317014
1395201600000|2014-03-19 04:00:00|14880|14801|14726|14715|14880|14801|14598|14589|404835
1395288000000|2014-03-20 04:00:00|14625|14599|14685|14672|14736|14727|14568|14551|376602
1395374400000|2014-03-21 04:00:00|14827|14601|14896|14882|15088|15087|14714|14601|735138
1395633600000|2014-03-24 04:00:00|14865|14803|14685|14678|14935|14885|14571|14560|376896
1395720000000|2014-03-25 04:00:00|14766|14656|14682|14671|14850|14822|14619|14615|365551
1395806400000|2014-03-26 04:00:00|14672|14666|14690|14677|14843|14820|14672|14649|674421
1395892800000|2014-03-27 04:00:00|14715|14669|14573|14564|14754|14743|14526|14511|330841
1395979200000|2014-03-28 04:00:00|14635|14550|14796|14786|14893|14880|14614|14550|562158
1396238400000|2014-03-31 04:00:00|14899|14841|14840|14833|14900|14882|14741|14738|487538
1396324800000|2014-04-01 04:00:00|14899|14847|14943|14935|15132|15126|14884|14847|786045
1396411200000|2014-04-02 04:00:00|15006|14908|14944|14939|15029|15003|14878|14830|330616
1396497600000|2014-04-03 04:00:00|15029|14895|14856|14847|15031|15011|14770|14765|327482
1396584000000|2014-04-04 04:00:00|14928|14853|14508|14499|14928|14882|14442|14425|463752
1396843200000|2014-04-07 04:00:00|14500|14429|14304|14294|14501|14471|14227|14212|719271
1396929600000|2014-04-08 04:00:00|14352|14210|14423|14413|14470|14457|14281|14210|443003
1397016000000|2014-04-09 04:00:00|14496|14461|14496|14489|14527|14507|14359|14346|412109
1397102400000|2014-04-10 04:00:00|14560|14496|14251|14238|14593|14571|14248|14237|576985
1397188800000|2014-04-11 04:00:00|14160|14108|14192|14187|14356|14343|14127|14108|791784
1397448000000|2014-04-14 04:00:00|14400|14284|14304|14294|14400|14331|14158|14146|478817
1397534400000|2014-04-15 04:00:00|14354|14225|14296|14284|14440|14433|14116|14101|418527
1397620800000|2014-04-16 04:00:00|14371|14300|14461|14451|14473|14468|14197|14174|498107
1397707200000|2014-04-17 04:00:00|14509|14436|14651|14642|14798|14790|14508|14393|703945
1398052800000|2014-04-21 04:00:00|14747|14680|14808|14795|14822|14819|14623|14620|545031
1398139200000|2014-04-22 04:00:00|14882|14737|14801|14790|14945|14939|14744|14736|494579
1398225600000|2014-04-23 04:00:00|14926|14835|14850|14508|14926|14852|14726|14508|602732
1398312000000|2014-04-24 04:00:00|14588|14540|14770|14769|14820|14779|14494|14300|1413592
1398398400000|2014-04-25 04:00:00|14769|14717|14780|14768|14827|14815|14561|14539|547920
1398657600000|2014-04-28 04:00:00|14825|14724|14854|14843|14902|14892|14674|14661|757223
1398744000000|2014-04-29 04:00:00|14929|14851|15021|14994|15070|15067|14830|14810|696115
1398830400000|2014-04-30 04:00:00|14950|14918|14881|14874|15037|15020|14796|14781|588929
1398916800000|2014-05-01 04:00:00|14994|14879|14801|14791|15010|15005|14776|14766|400771
1399003200000|2014-05-02 04:00:00|14917|14733|14892|14883|15091|15066|14805|14732|554647
1399262400000|2014-05-05 04:00:00|14900|14762|14769|14759|14900|14879|14744|14726|409358
1399348800000|2014-05-06 04:00:00|14772|14718|14709|14705|14806|14789|14660|14652|551206
1399435200000|2014-05-07 04:00:00|14757|14668|14605|14600|14789|14749|14532|14526|429042
1399521600000|2014-05-08 04:00:00|14644|14605|14657|14651|14797|14777|14524|14522|631325
1399608000000|2014-05-09 04:00:00|14737|14700|14865|14855|14866|14862|14601|14578|432955
1399867200000|2014-05-12 04:00:00|14940|14859|15074|15050|15117|15112|14867|14801|572903
1399953600000|2014-05-13 04:00:00|15097|15066|14907|14898|15125|15118|14824|14815|445146
1400040000000|2014-05-14 04:00:00|14927|14820|14783|14773|14927|14869|14730|14720|356083
1400126400000|2014-05-15 04:00:00|14852|14731|14611|14607|14873|14818|14448|14434|431447
1400212800000|2014-05-16 04:00:00|14632|14580|14638|14633|14668|14657|14529|14516|248706
1400472000000|2014-05-19 04:00:00|14600|14574|14675|14665|14744|14737|14595|14561|282776
1400558400000|2014-05-20 04:00:00|14656|14602|14575|14565|14700|14677|14510|14497|402961
1400644800000|2014-05-21 04:00:00|14659|14612|14652|14642|14698|14690|14520|14509|312308
1400731200000|2014-05-22 04:00:00|14683|14595|14817|14806|14912|14899|14682|14594|366041
1400817600000|2014-05-23 04:00:00|14875|14813|14873|14862|14938|14917|14814|14800|339745
1401163200000|2014-05-27 04:00:00|14918|14884|14695|14687|14951|14931|14682|14679|411585
1401249600000|2014-05-28 04:00:00|14733|14670|14669|14663|14761|14757|14577|14560|458690
1401336000000|2014-05-29 04:00:00|14723|14636|14661|14652|14723|14716|14613|14604|492328
1401422400000|2014-05-30 04:00:00|14750|14653|14799|14795|14842|14838|14700|14653|601952
1401681600000|2014-06-02 04:00:00|14850|14795|14887|14877|14964|14958|14821|14795|306415
1401768000000|2014-06-03 04:00:00|14922|14801|14851|14843|14985|14980|14840|14800|297952
1401854400000|2014-06-04 04:00:00|14853|14794|15086|15071|15092|15089|14851|14794|283059
1401940800000|2014-06-05 04:00:00|15100|15073|15145|15142|15208|15199|14995|14988|372636
1402027200000|2014-06-06 04:00:00|15201|15175|15337|15328|15360|15359|15164|15158|446070
1402286400000|2014-06-09 04:00:00|15400|15372|15238|15227|15400|15381|15198|15194|294319
1402372800000|2014-06-10 04:00:00|15200|15143|15186|15175|15228|15200|15041|15021|301632
1402459200000|2014-06-11 04:00:00|15260|15116|15110|15101|15284|15230|15058|15053|263201
1402545600000|2014-06-12 04:00:00|15099|14994|14879|14870|15099|15081|14830|14813|302567
1402632000000|2014-06-13 04:00:00|14917|14867|14957|14947|14970|14961|14812|14800|266136
1402891200000|2014-06-16 04:00:00|14929|14871|14867|14858|15048|15027|14830|14825|383827
1402977600000|2014-06-17 04:00:00|14834|14721|14881|14873|14957|14934|14785|14721|261685
1403064000000|2014-06-18 04:00:00|15053|14926|15113|15112|15150|15131|14989|14926|676844
1403150400000|2014-06-19 04:00:00|15201|15149|15060|15053|15201|15155|15020|15011|303477
1403236800000|2014-06-20 04:00:00|15149|15050|15099|15096|15189|15172|15011|15000|697558
1403496000000|2014-06-23 04:00:00|15143|15065|14985|14974|15143|15081|14950|14946|411690
1403582400000|2014-06-24 04:00:00|15108|15082|14921|14913|15118|15115|14904|14897|472238
1403668800000|2014-06-25 04:00:00|14873|14843|14927|14916|15003|14996|14776|14768|355409
1403755200000|2014-06-26 04:00:00|14969|14897|14931|14926|14969|14955|14853|14828|345079
1403841600000|2014-06-27 04:00:00|14897|14856|14976|14958|15024|15001|14897|14856|451290
1404100800000|2014-06-30 04:00:00|14976|14909|15068|15048|15068|15059|14932|14909|538247
1404187200000|2014-07-01 04:00:00|15071|15003|15152|15143|15218|15207|15015|15000|333956
1404273600000|2014-07-02 04:00:00|15150|15106|15192|15180|15200|15194|15031|15016|282493
1404360000000|2014-07-03 04:00:00|15224|15208|15296|15286|15321|15311|15212|15160|209050
1404705600000|2014-07-07 04:00:00|15300|15237|15257|15250|15354|15338|15217|15210|208888
1404792000000|2014-07-08 04:00:00|15264|15238|15215|15203|15323|15313|15204|15177|344785
1404878400000|2014-07-09 04:00:00|15307|15212|15572|15565|15584|15579|15243|15200|477882
1404964800000|2014-07-10 04:00:00|15443|15382|15367|15357|15490|15481|15341|15330|409895
1405051200000|2014-07-11 04:00:00|15393|15336|15415|15405|15427|15421|15200|15192|337872
1405310400000|2014-07-14 04:00:00|15499|15471|15597|15589|15643|15636|15427|15403|493936
1405396800000|2014-07-15 04:00:00|15631|15562|15433|15422|15631|15591|15390|15380|390395
1405483200000|2014-07-16 04:00:00|15500|15425|15404|15392|15500|15452|15321|15312|437714
1405569600000|2014-07-17 04:00:00|15409|15306|15212|15201|15465|15463|15196|15188|477059
1405656000000|2014-07-18 04:00:00|15168|15111|15292|15279|15296|15293|15052|15039|541029
1405915200000|2014-07-21 04:00:00|15248|15181|15029|15014|15293|15287|15017|15014|718413
1406001600000|2014-07-22 04:00:00|15030|14991|14593|14581|15070|15068|14578|14577|1455640
1406088000000|2014-07-23 04:00:00|14583|14551|14855|14331|14856|14700|14559|14331|827477
1406174400000|2014-07-24 04:00:00|15327|15299|15177|15172|15420|15377|15059|15050|1476977
1406260800000|2014-07-25 04:00:00|15189|15140|15179|15172|15251|15248|15161|15140|765268
1406520000000|2014-07-28 04:00:00|15263|15177|15162|15155|15263|15225|15106|15096|325891
1406606400000|2014-07-29 04:00:00|15204|15154|15032|15023|15204|15166|15027|15015|537411
1406692800000|2014-07-30 04:00:00|15100|15046|15247|15240|15258|15253|15084|15040|479171
1406779200000|2014-07-31 04:00:00|15180|15116|15007|14997|15239|15212|14980|14976|937903
1406865600000|2014-08-01 04:00:00|15208|14982|15013|15009|15208|15201|14984|14982|511753
1407124800000|2014-08-04 04:00:00|15032|14984|15083|15080|15170|15163|15000|14984|580148
1407211200000|2014-08-05 04:00:00|15130|14959|15003|15002|15130|15129|14983|14959|730836
1407297600000|2014-08-06 04:00:00|14991|14983|15016|15008|15108|15079|14984|14936|579251
1407384000000|2014-08-07 04:00:00|15105|15025|14893|14883|15105|15071|14876|14874|327395
1407470400000|2014-08-08 04:00:00|15549|14907|15266|15264|15549|15264|14947|14907|465295
1407729600000|2014-08-11 04:00:00|15302|15205|15317|15310|15365|15358|15266|15205|489338
1407816000000|2014-08-12 04:00:00|15345|15241|15202|15201|15345|15299|15092|15078|291577
1407902400000|2014-08-13 04:00:00|15254|15045|15107|15101|15254|15246|15050|15045|444397
1407988800000|2014-08-14 04:00:00|15256|15156|15393|15390|15397|15396|15179|15156|673030
1408075200000|2014-08-15 04:00:00|15500|15137|15194|15191|15500|15455|15140|15137|538429
1408334400000|2014-08-18 04:00:00|15294|15231|15393|15387|15420|15416|15236|15222|351356
1408420800000|2014-08-19 04:00:00|15423|15361|15392|15381|15472|15460|15366|15361|318491
1408507200000|2014-08-20 04:00:00|15417|15334|15514|15508|15534|15531|15341|15334|336565
1408593600000|2014-08-21 04:00:00|15550|15387|15451|15445|15621|15612|15394|15381|383162
1408680000000|2014-08-22 04:00:00|15584|15394|15542|15537|15595|15593|15428|15394|272699
1408939200000|2014-08-25 04:00:00|15711|15644|15700|15696|15711|15708|15553|15548|361108
1409025600000|2014-08-26 04:00:00|15713|15606|15497|15489|15713|15676|15487|15483|316513
1409112000000|2014-08-27 04:00:00|15578|15487|15530|15525|15578|15575|15466|15451|207832
1409198400000|2014-08-28 04:00:00|15567|15468|15652|15644|15689|15688|15451|15405|258711
1409284800000|2014-08-29 04:00:00|15745|15646|15604|15596|15745|15718|15514|15494|329600
1409630400000|2014-09-02 04:00:00|15807|15645|15665|15656|15807|15806|15651|15645|288902
1409716800000|2014-09-03 04:00:00|15734|15660|15718|15712|15781|15763|15673|15660|243582
1409803200000|2014-09-04 04:00:00|15900|15708|15747|15741|15900|15838|15725|15708|348791
1409889600000|2014-09-05 04:00:00|15860|15629|15856|15850|15860|15859|15708|15629|298673
1410148800000|2014-09-08 04:00:00|15863|15763|15825|15816|15863|15863|15752|15736|447944
1410235200000|2014-09-09 04:00:00|15961|15701|15648|15643|15961|15811|15629|15625|463925
1410321600000|2014-09-10 04:00:00|15673|15565|15618|15614|15686|15680|15591|15565|380494
1410408000000|2014-09-11 04:00:00|15684|15550|15479|15466|15684|15575|15378|15368|492513
1410494400000|2014-09-12 04:00:00|15523|15371.48|15424|15423|15523|15521|15381|15371.48|285930
1410753600000|2014-09-15 04:00:00|15469|15370|15393|15383|15481|15460|15370|15367|230556
1410840000000|2014-09-16 04:00:00|15407|15351|15506|15500|15556|15547|15388|15351|478100
1410926400000|2014-09-17 04:00:00|15476|15421|15468|15467|15549|15540|15386|15365|282106
1411012800000|2014-09-18 04:00:00|15500|15497|15519|15518|15553|15551|15380|15352|389597
1411099200000|2014-09-19 04:00:00|15596|15485|15384|15376|15596|15580|15211|15190|659936
1411358400000|2014-09-22 04:00:00|15481|15290|15174|15168|15481|15356|15125|15120|442897
1411444800000|2014-09-23 04:00:00|15187|15053|15090|15081|15234|15222|15084|15053|446751
1411531200000|2014-09-24 04:00:00|15155|15064|15162|15157|15234|15200|15076|15057|455692
1411617600000|2014-09-25 04:00:00|15173|15101|14962|14952|15177|15159|14958|14950|426595
1411704000000|2014-09-26 04:00:00|15184|14957|15137|15131|15184|15179|14994|14957|345341
1411963200000|2014-09-29 04:00:00|15077|14910|15183|15176|15268|15257|15044|14910|392521
1412049600000|2014-09-30 04:00:00|15201|15130|15049|15036|15208|15203|15022|15016|662340
1412136000000|2014-10-01 04:00:00|15028|14928|14947|14937|15092|15088|14929|14928|508484
1412222400000|2014-10-02 04:00:00|15030|14910|15102|15091|15150|15146|14983|14910|394871
1412308800000|2014-10-03 04:00:00|15232|15144|15327|15320|15368|15364|15157|15100|282801
1412568000000|2014-10-06 04:00:00|15322|15289|15270|15260|15447|15438|15233|15226|258558
1412654400000|2014-10-07 04:00:00|15215|15134|15139|15126|15287|15278|15133|15107|340188
1412740800000|2014-10-08 04:00:00|15211|15092|15312|15304|15351|15348|15083|15076|575946
1412827200000|2014-10-09 04:00:00|15358|15006|15016|15006|15385.5|15384|15012|15006|581894
1412913600000|2014-10-10 04:00:00|15084|14983|15156|15151|15216|15208|15018|14979|651543
1413172800000|2014-10-13 04:00:00|15154|15047|14858|14853|15212|15155|14857|14850|623244
1413259200000|2014-10-14 04:00:00|15017|14894|14904|14898|15017|15011|14889|14885|519150
1413345600000|2014-10-15 04:00:00|15325|14709|14970|14955|15325|15049|14634|14614|1118585
1413432000000|2014-10-16 04:00:00|14831|14782|14950|14944|15138|15128|14831|14782|691147
1413518400000|2014-10-17 04:00:00|15328|15011|15211|15207|15328|15274|14941|14922|686664
1413777600000|2014-10-20 04:00:00|15523|15187.4|15502|15496|15523|15522|15193|15187.4|742679
1413864000000|2014-10-21 04:00:00|15640|15550|15890|15888|15920|15919|15608|15550|691241
1413950400000|2014-10-22 04:00:00|15894|15795|15739|15735|16080|16070|15721|15714|859266
1414036800000|2014-10-23 04:00:00|16995|16508|16749|16743|16995|16905|16446|16205|1573896
1414123200000|2014-10-24 04:00:00|16848|16711|17049|17048|17090|17088|16695|16670|804989
1414382400000|2014-10-27 04:00:00|17070|17001|17133|17127|17200|17198|17013|17001|616284
1414468800000|2014-10-28 04:00:00|17191|17079|17335|17326|17335|17332|17158|17079|638157
1414555200000|2014-10-29 04:00:00|17363|17251|17408|17401|17423|17413|17267|17251|519295
1414641600000|2014-10-30 04:00:00|17425|17275|17490|17489|17583|17577|17322|17275|418868
1414728000000|2014-10-31 04:00:00|17842|17584|17591|17580|17842|17669|17500|17496|633291
1414990800000|2014-11-03 05:00:00|17588|17522|17587|17584|17668|17616|17541|17522|358137
1415077200000|2014-11-04 05:00:00|17557|17488|17714|17709|17813|17811|17517|17488|659246
1415163600000|2014-11-05 05:00:00|17783|17721|17752|17745|17884|17862|17678|17675|534609
1415250000000|2014-11-06 05:00:00|17660|17599|17961|17954|18000|18000|17650|17599|617184
1415336400000|2014-11-07 05:00:00|17998|17506|17906|17894|17998|17962|17837|17506|425499
1415595600000|2014-11-10 05:00:00|17900|17808|18009|18006|18011|18010|17793|17774|583456
1415682000000|2014-11-11 05:00:00|17998|17946|17939|17932|18033|18014|17904|17899|413562
1415768400000|2014-11-12 05:00:00|17940|17900|18008|17997|18039|18035|17851|17846|412451
1415854800000|2014-11-13 05:00:00|18063|17968|18168|18160|18195|18191|17998|17968|425642
1415941200000|2014-11-14 05:00:00|18213|18100|17990|17984|18213|18101|17877|17874|451175
1416200400000|2014-11-17 05:00:00|17956|17860|17732|17724|17968|17951|17672|17670|494311
1416286800000|2014-11-18 05:00:00|17777|17695|17857|17855|17903|17897|17725|17695|257257
1416373200000|2014-11-19 05:00:00|17932|17849|17822|17813|17932|17914|17757|17753|228731
1416459600000|2014-11-20 05:00:00|17753|17728|17875|17867|17948|17922|17752|17728|283485
1416546000000|2014-11-21 05:00:00|18033|17911|17912|17901|18083|18055|17878|17869|348869
1416805200000|2014-11-24 05:00:00|17998|17858|18048|18040|18051|18048|17827|17822|472720
1416891600000|2014-11-25 05:00:00|18093|18034|17910|17895|18213|18193|17895|17882|425822
1416978000000|2014-11-26 05:00:00|17962|17868|18037|18029|18048|18043|17890|17868|277280
1417150800000|2014-11-28 05:00:00|18363|18078|18281|18271|18363|18359|18099|18074|266287
1417410000000|2014-12-01 05:00:00|18299|18247|18159|18157|18326|18319|18079|18068|397263
1417496400000|2014-12-02 05:00:00|18199|18129|18400|18395|18406|18401|18165|18129|328401
1417582800000|2014-12-03 05:00:00|18433|18420|18856|18849|18892|18886|18429|18400|903867
1417669200000|2014-12-04 05:00:00|18942|18851|18896|18889|18975|18967|18715|18698|505512
1417755600000|2014-12-05 05:00:00|19000|18859|18796|18786|19000|18920|18665|18658|469961
1418014800000|2014-12-08 05:00:00|18864|18688|18659|18646|18865|18827|18589|18580|336053
1418101200000|2014-12-09 05:00:00|19299|19221|19258|19250|19299|19292|18915|18893|773731
1418187600000|2014-12-10 05:00:00|19209|19158|19098|19069|19293|19282|19019|19005|601122
1418274000000|2014-12-11 05:00:00|19389|19094|19197|19186|19397|19373|19103|19083|510359
1418360400000|2014-12-12 05:00:00|19228|19059|19204|19195|19413|19398|19106|19059|568050
1418619600000|2014-12-15 05:00:00|19285|19251|19228|19214|19393|19374|19039|19019|538270
1418706000000|2014-12-16 05:00:00|19343|19298|19029|19016|19343|19333|19017|19012|469583
1418792400000|2014-12-17 05:00:00|19193|19005|19226|19213|19249|19242|18840|18833|428329
1418878800000|2014-12-18 05:00:00|19492|19370|19373|19348|19492|19370|19108|19101|726465
1418965200000|2014-12-19 05:00:00|19492|19335|19311|19298|19492|19369|19200|19191|1362721
1419224400000|2014-12-22 05:00:00|19528|19284|19498|19494|19528|19523|19309|19200|347335
1419310800000|2014-12-23 05:00:00|19680|19582|19507|19506|19680|19680|19487|19486|465917
1419397200000|2014-12-24 05:00:00|19623|19390|19401|19390|19623|19623|19391|19390|181189
1419570000000|2014-12-26 05:00:00|19577|19358|19407|19394|19587|19568|19359|19352|212115
1419829200000|2014-12-29 05:00:00|19435|19360|19553|19548|19571|19562|19305|19287|329568
1419915600000|2014-12-30 05:00:00|19583|19468|19425|19415|19583|19553|19394|19384|212611
1420002000000|2014-12-31 05:00:00|19537|19500|19280|19260|19600|19578|19262|19258|368760
1420174800000|2015-01-02 05:00:00|19389|19201|19211|19204|19517|19485|19076|19062|541330
1420434000000|2015-01-05 05:00:00|19195|19151|18880|18867|19261|19214|18857|18852|807819
1420520400000|2015-01-06 05:00:00|19011|18875|18809|18795|19011|18968|18662|18653|650270
1420606800000|2015-01-07 05:00:00|18957|18895|18989|18978|19100|19086|18799|18765|734132
1420693200000|2015-01-08 05:00:00|19154|18900|19330|19317|19439|19426|19096|18900|1074500
1420779600000|2015-01-09 05:00:00|19298|19002|18787|18772|19298|19074|18768|18761|1137149
1421038800000|2015-01-12 05:00:00|18700|18606|18565|18552|18792|18753|18450|18433|877732
1421125200000|2015-01-13 05:00:00|18425|18352|18280|18278|18659|18618|18100|18093|838370
1421211600000|2015-01-14 05:00:00|18498|18199|18251|18243|18498|18315|18044|18031|674308
1421298000000|2015-01-15 05:00:00|18371|18318|18005|17992|18395|18362|17986|17977|516667
1421384400000|2015-01-16 05:00:00|18000|17951|18293|18275|18306|18299|17913|17889|552822
1421730000000|2015-01-20 05:00:00|18376|18210|18646|18637|18693|18686|18265|18210|779411
1421816400000|2015-01-21 05:00:00|18569|18500|18513|18497|18642|18620|18403|18400|563262
1421902800000|2015-01-22 05:00:00|18551|18453|18937|18928|19000|18992|18499|18453|419931
1421989200000|2015-01-23 05:00:00|18927|18838|19010|19002|19095|19080|18842|18835|391665
1422248400000|2015-01-26 05:00:00|19032|18920|19132|19121|19198|19188|18882|18868|437505
1422334800000|2015-01-27 05:00:00|19087|18900|19103|19092|19186|19171|18974|18900|390634
1422421200000|2015-01-28 05:00:00|19267|19189|19133|19120|19437|19421|19126|19113|821549
1422507600000|2015-01-29 05:00:00|19046|18607|19270|19257|19274|19264|18956|18607|536807
1422594000000|2015-01-30 05:00:00|19214|19125|18745|18736|19293|19239|18724|18721|621885
1422853200000|2015-02-02 05:00:00|18846|18735|19034|19022|19042|19028|18486|18462|661920
1422939600000|2015-02-03 05:00:00|19214|19100|19354|19305|19354|19323|18894|18884|880715
1423026000000|2015-02-04 05:00:00|19330|19318|19330|19330|19330|19330|19123|19106|862524
1423112400000|2015-02-05 05:00:00|20188|20049|20834|20813|21400|21390|20174|20049|2600937
1423198800000|2015-02-06 05:00:00|20927|20850|20694|20677|21000|20952|20545|20539|1119527
1423458000000|2015-02-09 05:00:00|20628|20514|20511|20502|20628|20627|20439|20431|629109
1423544400000|2015-02-10 05:00:00|20440|20017|20609|20598|20650|20644|20371|20017|491361
1423630800000|2015-02-11 05:00:00|20625|20594|20754|20742|20826|20814|20605|20560|366821
1423717200000|2015-02-12 05:00:00|21132|20757|20668|20653|21132|20761|20610|20500|478926
1423803600000|2015-02-13 05:00:00|20708|20501|20557|20543|20708|20705|20505|20501|420796
1424149200000|2015-02-17 05:00:00|20610|20491|20574|20556|20639|20625|20413|20365|397607
1424235600000|2015-02-18 05:00:00|20650|20510|20586|20578|20652|20649|20437|20424|227523
1424322000000|2015-02-19 05:00:00|20668|20573|20499|20490|20668|20668|20414|20409|302154
1424408400000|2015-02-20 05:00:00|20530|20358|20593|20581|20664|20652|20339|20313|376413
1424667600000|2015-02-23 05:00:00|20670|20557|20860|20851|20872|20866|20578|20551|576689
1424754000000|2015-02-24 05:00:00|20829|20763|20763|20751|20975|20940|20694|20686|342632
1424840400000|2015-02-25 05:00:00|20785|20600|20873|20863|20939|20918|20764|20600|481935
1424926800000|2015-02-26 05:00:00|20870|20786|20941|20930|20982|20965|20784|20734|375805
1425013200000|2015-02-27 05:00:00|20999|20781|20825|20814|20999|20978|20781|20780|299697
1425272400000|2015-03-02 05:00:00|21525|20911|21204|21194|21525|21199|20863|20818|571205
1425358800000|2015-03-03 05:00:00|21283|21124|21177|21164|21346|21324|21046|21027|430667
1425445200000|2015-03-04 05:00:00|21157|20952|20796|20783|21227|21194|20779|20774|347071
1425531600000|2015-03-05 05:00:00|20816|20716|20803|20797|20963|20956|20721|20700|422625
1425618000000|2015-03-06 05:00:00|20722|20668|20428|20418|20865|20839|20376|20353|441761
1425873600000|2015-03-09 04:00:00|20525|20021|20662|20647|20666|20662|20391|20021|423379
1425960000000|2015-03-10 04:00:00|20535|20244|20317|20304|20547|20538|20254|20244|382594
1426046400000|2015-03-11 04:00:00|20342|20269|20431|20418|20596|20548|20341|20269|319742
1426132800000|2015-03-12 04:00:00|20603|20500|20965|20954|21011|21005|20555|20466|439215
1426219200000|2015-03-13 04:00:00|21487|20873|21022|21015|21487|21069|20779|20762|308052
1426478400000|2015-03-16 04:00:00|21525|21085|21511|21498|21550|21549|21098|21037|501390
1426564800000|2015-03-17 04:00:00|21695|21378|21411|21399|21695|21489|21300|21283|311569
1426651200000|2015-03-18 04:00:00|21495|20960.01|21436|21428|21495|21487|20969|20960.01|399379
1426737600000|2015-03-19 04:00:00|21770|21434|21501|21487|21770|21521|21341|21240|293341
1426824000000|2015-03-20 04:00:00|21693|21641|21508|21493|21767|21760|21441|21413|818129
1427083200000|2015-03-23 04:00:00|21544|21479|21532|21529|21704.31|21678|21500|21479|466822
1427169600000|2015-03-24 04:00:00|21600|21400|21455|21446|21623|21622|21413|21400|406040
1427256000000|2015-03-25 04:00:00|21497|21415|20904|20895|21614|21549|20899|20895|403719
1427342400000|2015-03-26 04:00:00|20866|20809|21127|21115|21189|21185|20686|20677|434638
1427428800000|2015-03-27 04:00:00|21039|20989|21542|21535|21593|21584|21038|20989|472533
1427688000000|2015-03-30 04:00:00|21758|21672|21947|21932|22015|22005|21654|21513|535603
1427774400000|2015-03-31 04:00:00|21948|21729|21638|21622|22000|21994|21626|21614|508818
1427860800000|2015-04-01 04:00:00|21580|21576|21530|21523|21681|21650|21288|21275|636208
1427947200000|2015-04-02 04:00:00|21680|21431|21559|21553|21680|21680|21431|21431|379090
1428292800000|2015-04-06 04:00:00|21329|21281|21631|21614|21833|21819|21328|21277|385725
1428379200000|2015-04-07 04:00:00|21648|21559.5|21615|21601|21777|21774|21569|21559.5|261988
1428465600000|2015-04-08 04:00:00|21724|21654|21822|21796|21822|21812|21510|21505|459508
1428552000000|2015-04-09 04:00:00|22860|21727|21857|21845|22860|21863|21649|21629|367880
1428638400000|2015-04-10 04:00:00|21945|21910|22008|21995|22060|22048|21849|21782|246998
1428897600000|2015-04-13 04:00:00|22200|22004|21833|21821|22200|22068|21808|21788|379891
1428984000000|2015-04-14 04:00:00|21868|21742|21715|21694|21971|21913|21697|21682|299792
1429070400000|2015-04-15 04:00:00|21876|21698|21603|21588|21876|21824|21562|21550|390455
1429156800000|2015-04-16 04:00:00|21926|21530|21544|21536|21926|21657|21457|21444|495842
1429243200000|2015-04-17 04:00:00|21463|21425|21412|21402|21573|21543|21228|21206|336598
1429502400000|2015-04-20 04:00:00|21582|21434|21722|21708|21811|21797|21467|21434|464611
1429588800000|2015-04-21 04:00:00|21915|21672|21708|21695|21998|21975|21616|21606|391107
1429675200000|2015-04-22 04:00:00|21736|21419|21713|21638|21736|21728|21432|21419|612073
1429761600000|2015-04-23 04:00:00|22547|22500|22849|22824|23077|23072|22444|22400|1144561
1429848000000|2015-04-24 04:00:00|22829|22700|22940|22930|22984|22976|22732|22700|611645
1430107200000|2015-04-27 04:00:00|23000|22900|22516|22508|23000|22985|22484|22481|374476
1430193600000|2015-04-28 04:00:00|22556|22140|22637|22623|22666|22654|22369|22140|588232
1430280000000|2015-04-29 04:00:00|22580|21852|22097|22084|22598|22567|22073|21852|527678
1430366400000|2015-04-30 04:00:00|22121|21962|21783|21768|22289|22258|21681|21664|494113
1430452800000|2015-05-01 04:00:00|22417|21847|22202|22192|22417|22242|21864|21812|539635
1430712000000|2015-05-04 04:00:00|22420|22160|22287|22278|22420|22349|22126|22061|293472
1430798400000|2015-05-05 04:00:00|22286|22175|21970|21949|22362|22303|21892|21869|448807
1430884800000|2015-05-06 04:00:00|22040|21859|21746|21737|22099|22056|21656|21641|526274
1430971200000|2015-05-07 04:00:00|21800|21601|21950|21935|22097|22062|21792|21601|421516
1431057600000|2015-05-08 04:00:00|22099|22015|22118|22103|22431|22386|22043|22015|445267
1431316800000|2015-05-11 04:00:00|22138|22000|22058|22044|22267|22235|22008|22000|442231
1431403200000|2015-05-12 04:00:00|22006|21873|22025|22013|22147|22131|21879|21829|375349
1431489600000|2015-05-13 04:00:00|22151|22000|21960|21953|22226|22203|21869|21855|379580
1431576000000|2015-05-14 04:00:00|22124|21716|22234|22226|22265|22262|21913|21716|334244
1431662400000|2015-05-15 04:00:00|22280|22176|22308|22298|22352|22325|22182|22163|372620
1431921600000|2015-05-18 04:00:00|22500|22281|22431|22419|22500|22492|22291|22281|327199
1432008000000|2015-05-19 04:00:00|22500|22060|22394|22388|22599|22589|22363|22060|294079
1432094400000|2015-05-20 04:00:00|22498|22211|22244|22230|22498|22495|22220|22211|249138
1432180800000|2015-05-21 04:00:00|22150|22064|22500|22485|22550|22536|22124|22043|332599
1432267200000|2015-05-22 04:00:00|22593|22424|22449|22438|22621|22583|22372|22349|282361
1432612800000|2015-05-26 04:00:00|22940|22374|22288|22280|22940|22482|22252|22242|446150
1432699200000|2015-05-27 04:00:00|22396|22300|22257|22247|22396|22385|22242|22200|257091
1432785600000|2015-05-28 04:00:00|22326|22242|22273|22265|22375|22336|22143|22119|328376
1432872000000|2015-05-29 04:00:00|22392|21950|21963|21947|22392|22292|21952|21947|598596
1433131200000|2015-06-01 04:00:00|22600|22076|22250|22241|22600|22318|21893|21880|439085
1433217600000|2015-06-02 04:00:00|22240|22031|22290|22281|22388|22376|22179|22031|389351
1433304000000|2015-06-03 04:00:00|22455|22008|22428|22420|22500|22490|22354|22008|255609
1433390400000|2015-06-04 04:00:00|22391|22306|22225|22212|22490|22465|22193|22168|327106
1433476800000|2015-06-05 04:00:00|22474|22116|22220|22209|22474|22311|22145|22077|268320
1433736000000|2015-06-08 04:00:00|22203|22079|22192|22179|22319|22314|22183|22079|332940
1433822400000|2015-06-09 04:00:00|22232|22077|22304|22289|22400|22394|22140|22073|238647
1433908800000|2015-06-10 04:00:00|22439|22265|22575|22562|22633|22621|22359|22265|277069
1433995200000|2015-06-11 04:00:00|22699|22350|22612|22599|22774|22764|22560|22350|333980
1434081600000|2015-06-12 04:00:00|22510|22212|22551|22540|22646|22633|22480|22212|336857
1434340800000|2015-06-15 04:00:00|22420|22312|22348|22330|22566|22468|22226|22204|410605
1434427200000|2015-06-16 04:00:00|22795|22300|22594|22584|22795|22636|22335|22300|290890
1434513600000|2015-06-17 04:00:00|22710|22550|22622|22615|22785|22756|22425|22400|302773
1434600000000|2015-06-18 04:00:00|22732|22617|22941|22930|23000|22995|22697|22613|461722
1434686400000|2015-06-19 04:00:00|23178|22957|22956|22940|23178|23133|22827|22801|731148
1434945600000|2015-06-22 04:00:00|23058|22945|23070|23061|23100|23095|22935|22914|328605
1435032000000|2015-06-23 04:00:00|23100|23064|23180|23173|23229|23217|23055|22981|284696
1435118400000|2015-06-24 04:00:00|23263|23140|23034|23019|23277|23171|22993|22966|320237
1435204800000|2015-06-25 04:00:00|23127|22882|23184|23166|23346|23345|23061|22882|401652
1435291200000|2015-06-26 04:00:00|23858|23000|23249|23231|23858|23376|23156|23000|407214
1435550400000|2015-06-29 04:00:00|23180|23108|22649|22636|23180|23108|22634|22622|429224
1435636800000|2015-06-30 04:00:00|22899|22700|22621|22620|22922|22912|22605|22595|594683
1435723200000|2015-07-01 04:00:00|22836|22500|23107|23082|23146|23133|22807|22500|538711
1435809600000|2015-07-02 04:00:00|23267|23130|23141|23103|23267|23243|23024|23007|271176
1436155200000|2015-07-06 04:00:00|23010|22900|23262|23247|23372|23367|23006|22879|250785
1436241600000|2015-07-07 04:00:00|23420|23222|23405|23395|23420|23405|23097|23097|465001
1436328000000|2015-07-08 04:00:00|23351|23240|23086|23072|23370|23339|23051|23033|341593
1436414400000|2015-07-09 04:00:00|23396|23100|23147|23132|23434|23387|23060|23033|384486
1436500800000|2015-07-10 04:00:00|23437|23257|23603|23590|23666|23652|23397|23257|331230
1436760000000|2015-07-13 04:00:00|23830|23730|23987|23974|24020|24018|23696|23671|340465
1436846400000|2015-07-14 04:00:00|24042|23986|23733|23722|24042|23996|23650|23633|399200
1436932800000|2015-07-15 04:00:00|23914|23729|23770|23766|23914|23896|23738|23698|333636
1437019200000|2015-07-16 04:00:00|23944|23868|23900|23896|24000|23927|23740|23724|362608
1437105600000|2015-07-17 04:00:00|23916|23861|23876|23859|23916|23897|23616|23600|326994
1437364800000|2015-07-20 04:00:00|23944|23869|24020|24003|24151|24145|23874|23822|523317
1437451200000|2015-07-21 04:00:00|24155|23988|23984|23971|24155|24069|23965|23960|453567
1437537600000|2015-07-22 04:00:00|24021|24002|24065|24062|24156|24138|23982|23960|341851
1437624000000|2015-07-23 04:00:00|24128|23995|24075|24064|24436|24430|24006|23961|426384
1437710400000|2015-07-24 04:00:00|24060|23970|24186|24178|24297|24287|24015|23970|503265
1437969600000|2015-07-27 04:00:00|24260|24096|23996|23980|24360|24233|23720|23716|643564
1438056000000|2015-07-28 04:00:00|24099|23985|24100|24087|24212|24199|23822|23772|475061
1438142400000|2015-07-29 04:00:00|24204|24057|24184|24143|24246|24238|23866|23841|687479
1438228800000|2015-07-30 04:00:00|24894|23652|23819|23800|24894|24544|23718|23644|753067
1438315200000|2015-07-31 04:00:00|23999|23911|24068|24026|24285|24273|23870|23842|642404
1438574400000|2015-08-03 04:00:00|24200|24028|24152|24139|24200|24151|23847|23821|506614
1438660800000|2015-08-04 04:00:00|24151|24099|24346|24337|24362|24356|24063|23999|339110
1438747200000|2015-08-05 04:00:00|24499|24341|24423|24410|24576|24571|24355|24304|434911
1438833600000|2015-08-06 04:00:00|25000|23801|24129|24115|25000|24500|24065|23801|356555
1438920000000|2015-08-07 04:00:00|24289|24129|24451|24439|24451|24445|24054|24031|308207
1439179200000|2015-08-10 04:00:00|24675|24593|24772|24757|24840|24830|24650|24585|460260
1439265600000|2015-08-11 04:00:00|24775|24751|24766|24750|24775|24771|24537|24500|363489
1439352000000|2015-08-12 04:00:00|24652|24500|24742|24722|24792|24760|24280|24263|349167
1439438400000|2015-08-13 04:00:00|24799|24576|25399|25383|25659|25629|24771|24516|775154
1439524800000|2015-08-14 04:00:00|25500|25417|25444|25431|25589|25557|25261|25237|342449
1439784000000|2015-08-17 04:00:00|25528|25223|25470|25453|25528|25469|25241|25223|244649
1439870400000|2015-08-18 04:00:00|25571|25404|25460|25443|25659|25605|25296|25257|277889
1439956800000|2015-08-19 04:00:00|25503|25250|25647|25634|25833|25801|25312|25250|358040
1440043200000|2015-08-20 04:00:00|25421|25300|25152|25130|25572|25527|25143|25130|392805
1440129600000|2015-08-21 04:00:00|25055|24922|23889|23784|25162|24936|23849|23784|957278
1440388800000|2015-08-24 04:00:00|23441|23292|23195|23170|23988|23974|22629|22500|1005439
1440475200000|2015-08-25 04:00:00|23688|23148|23176|23153|24146|24131|23154|23147|1137325
1440561600000|2015-08-26 04:00:00|23948|23701|23918|23899|23948|23920|23102|23069|897405
1440648000000|2015-08-27 04:00:00|24201|23403|24303|24294|24475|24465|23880|23403|593864
1440734400000|2015-08-28 04:00:00|24158|24050.03|24103|24093|24404|24386|24067|24050.03|468161
1440993600000|2015-08-31 04:00:00|23975|23802|24023|24004|24289|24272|23966|23802|443899
1441080000000|2015-09-01 04:00:00|23577|23002|23179|23153|23911|23855|23109|23002|864070
1441166400000|2015-09-02 04:00:00|23498|23218|23975|23944|23975|23966|23427|23218|738730
1441252800000|2015-09-03 04:00:00|24300|24002|23796|23773|24300|24209|23722|23701|416727
1441339200000|2015-09-04 04:00:00|23488|23400|23478|23462|23722|23688|23329|23313|344906
1441684800000|2015-09-08 04:00:00|23900|23475|23853|23837|24064|24002|23535|23475|638612
1441771200000|2015-09-09 04:00:00|24299|23864|23937|23917|24420|24408|23883|23864|629686
1441857600000|2015-09-10 04:00:00|23948|23864|24133|24116|24263|24248|23925|23864|498658
1441944000000|2015-09-11 04:00:00|24521|23864|24606|24585|24611|24599|23997|23864|661563
1442203200000|2015-09-14 04:00:00|24684|24550|24443|24423|24684|24657|24271|24269.33|488783
1442289600000|2015-09-15 04:00:00|24750|24060|24957|24936|25061|25058|24364|24060|525099
1442376000000|2015-09-16 04:00:00|25000|24872|25262|25245|25290|25279|24842|24792|501530
1442462400000|2015-09-17 04:00:00|25430|25286|25088|25067|25557|25550|25021|25005|643534
1442548800000|2015-09-18 04:00:00|24834|24689|24636|24629|25145|25113|24612|24598|2242174
1442808000000|2015-09-21 04:00:00|24680|24600|24689|24674|24922|24897|24455|24435|484871
1442894400000|2015-09-22 04:00:00|24630|24201|24490|24477|24630|24594|24341|24201|401365
1442980800000|2015-09-23 04:00:00|24854|24412.1|24791|24775|24854|24849|24437|24412.1|490494
1443067200000|2015-09-24 04:00:00|24932|24610|24805|24798|24932|24930|24591|24578|427009
1443153600000|2015-09-25 04:00:00|25121|24803|25225|25206|25550|25537|24972|24803|496734
1443412800000|2015-09-28 04:00:00|25478|25236|24589|24573|25478|25285|24535|24512|435362
1443499200000|2015-09-29 04:00:00|24719|24600|24315|24295|24719|24603|24126|24121|528292
1443585600000|2015-09-30 04:00:00|24850|24451|25036|24964|25044|24990|24456|24422|819736
1443672000000|2015-10-01 04:00:00|25187|24622|25199|25178|25374|25310|24721|24622|613614
1443758400000|2015-10-02 04:00:00|24946|24612|25235|25218|25244|25221|24652|24607|583190
1444017600000|2015-10-05 04:00:00|25484|25162|25421|25416|25505|25471|25153|25126|647863
1444104000000|2015-10-06 04:00:00|25776|25162|25425|25369|25776|25580|25286|25162|641371
1444190400000|2015-10-07 04:00:00|25499|25162|25178|25166|25499|25473|25047|25025|389152
1444276800000|2015-10-08 04:00:00|25291|24945|25359|25349|25437|25409|24965|24944|294361
1444363200000|2015-10-09 04:00:00|25499|25236|25373|25356|25499|25399|25245|25235|342285
1444622400000|2015-10-12 04:00:00|25499|25360|25710|25690|25890|25866|25338|25280|327591
1444708800000|2015-10-13 04:00:00|25851|25500|25151|25130|25851|25677|25120|25105|421201
1444795200000|2015-10-14 04:00:00|25559|24832|24734|24717|25559|25171|24648|24642|497742
1444881600000|2015-10-15 04:00:00|25336|24729|25157|25141|25337|25190|24766|24726|441304
1444968000000|2015-10-16 04:00:00|25300|25203|25407|25382|25408|25403|25184|25153|302564
1445227200000|2015-10-19 04:00:00|25499|25410|25228|25198|25499|25411|25048|25040|578083
1445313600000|2015-10-20 04:00:00|25227|24816|25251|25235|25322|25301|25103|24816|443409
1445400000000|2015-10-21 04:00:00|25388|24801|25341|25320|25388|25368|25083|24801|457763
1445486400000|2015-10-22 04:00:00|25475|25419|25702|25677|25750|25737|25368|25300|498911
1445572800000|2015-10-23 04:00:00|26211|25603|26003|25977|26211|26037|25649|25603|839334
1445832000000|2015-10-26 04:00:00|26538|25980|26266|26245|26538|26292|26038|25980|578729
1445918400000|2015-10-27 04:00:00|26204|25833|26032|26011|26204|26183|25833|25833|548756
1446004800000|2015-10-28 04:00:00|26195|25901|26407|26304|26407|26348|25881|25810|561878
1446091200000|2015-10-29 04:00:00|27295|26901|27595|27574|27800|27779|26893|26769|1116732
1446177600000|2015-10-30 04:00:00|27652|27463|27628|27619|27775|27756|27457|27400|625876
1446440400000|2015-11-02 05:00:00|27899|27442|27409|27384|27899|27731|27288|27286|766428
1446526800000|2015-11-03 05:00:00|27360|27251|27160|27142|27504|27380|26860|26848|627357
1446613200000|2015-11-04 05:00:00|27269|26733|27256|27234|27269|27247|26860|26733|509282
1446699600000|2015-11-05 05:00:00|27249|27150|27358|27340|27445|27429|27080|27026|339840
1446786000000|2015-11-06 05:00:00|27700|27101|27335|27330|27700|27410|27163|27101|351161
1447045200000|2015-11-09 05:00:00|27428|27003|26959|26941|27428|27171|26864|26845|386821
1447131600000|2015-11-10 05:00:00|27125|26788|27228|27210|27387|27364|27013|26788|482472
1447218000000|2015-11-11 05:00:00|27400|27245|27101|27074|27400|27351|27067|27056|322506
1447304400000|2015-11-12 05:00:00|26750|26234|26701|26685|27006|26963|26663|26234|475981
1447390800000|2015-11-13 05:00:00|26810|26550|25998|25981|26810|26702|25935|25915|550618
1447650000000|2015-11-16 05:00:00|26499|25902|26647|26622|26655|26646|25897|25848|534417
1447736400000|2015-11-17 05:00:00|26835|26700|26680|26662|27013|27007|26548|26525|391000
1447822800000|2015-11-18 05:00:00|26900|26500|26954|26951|26967|26952|26604|26500|331706
1447909200000|2015-11-19 05:00:00|27499|26244|26899|26881|27499|27092|26830|26244|316795
1447995600000|2015-11-20 05:00:00|27092|26957|27054|27036|27106|27049|26916|26848|391795
1448254800000|2015-11-23 05:00:00|27050|26700|26828|26810|27200|27163|26708|26670|263725
1448341200000|2015-11-24 05:00:00|26931.75|26591|26762|26745|26931.75|26914|26543|26517|384699
1448427600000|2015-11-25 05:00:00|27111|26244|26833|26815|27111|27047|26809|26244|260710
1448600400000|2015-11-27 05:00:00|27111|26835|26813|26797|27111|26940|26757|26733|224238
1448859600000|2015-11-30 05:00:00|26826|26675|26396|26382|26940|26856|26389|26349|1076084
1448946000000|2015-12-01 05:00:00|26651|25884|26237|26223|26727|26695|26110|25884|758568
1449032400000|2015-12-02 05:00:00|26400|25776|26181|26163|26400|26351|26132|25776|697397
1449118800000|2015-12-03 05:00:00|26263|26170|25357|25337|26401|26292|25273|25250|1015961
1449205200000|2015-12-04 05:00:00|26294|25235|25866|25840|26294|25893|25361|25235|865010
1449464400000|2015-12-07 05:00:00|25989|25437|25698|25680|25990|25939|25565|25437|544249
1449550800000|2015-12-08 05:00:00|25624|25323|25882|25866|25971|25941|25398|25323|733343
1449637200000|2015-12-09 05:00:00|25975|25251|25774|25761|26231|26190|25601|25235|766638
1449723600000|2015-12-10 05:00:00|25800|25500|25656|25639|26014|25992|25613|25500|588071
1449810000000|2015-12-11 05:00:00|25599|25235|24905|24889|25600|25525|24847|24833|798734
1450069200000|2015-12-14 05:00:00|25007|24965|25185|25170|25231|25207|24704|24680|731846
1450155600000|2015-12-15 05:00:00|25537|25313|25085|25077|25537|25375|24752|24745|1010994
1450242000000|2015-12-16 05:00:00|25419|24604|25765|25747|25857|25827|25297|24604|693126
1450328400000|2015-12-17 05:00:00|26022|25900|25452|25431|26022|25946|25430|25427|547634
1450414800000|2015-12-18 05:00:00|25435|25333|25144|25115|25435|25347|25029|25002|2122576
1450674000000|2015-12-21 05:00:00|25231|25092|25377|25356|25466.5|25448|25101|25092|495277
1450760400000|2015-12-22 05:00:00|25500|25375|25382|25368|25570|25522|25257|25229|348894
1450846800000|2015-12-23 05:00:00|25502|25313|25420|25403|25502|25434|25209|25200|319630
1450933200000|2015-12-24 05:00:00|25477|25296|25343|25326|25477|25457|25300|25296|156475
1451278800000|2015-12-28 05:00:00|25340|25200|25597|25581|25600|25591|25215|25176|386165
1451365200000|2015-12-29 05:00:00|25750|25628|25860|25845|26066|26032|25691|25600|324458
1451451600000|2015-12-30 05:00:00|25929|25800|25779|25762|25978|25957|25749|25699|279921
1451538000000|2015-12-31 05:00:00|26149|25135|25348|25335|26149|25724|25345|25135|303178
1451883600000|2016-01-04 05:00:00|25050|24570|24616|24601|25100|25078|24378|24363|877962
1451970000000|2016-01-05 05:00:00|24949|24525|24802|24785|24949|24921|24531|24525|606656
1452056400000|2016-01-06 05:00:00|24480|23796|24116|24103|24730|24434|23861|23796|760136
1452142800000|2016-01-07 05:00:00|24180|23501|24017|24001|24445|24416|23728|23501|817028
1452229200000|2016-01-08 05:00:00|24314|23718|23474|23455|24314|24119|23417|23400|674837
1452488400000|2016-01-11 05:00:00|24080|23520|23799|23790|24080|23952|23466|23442|645910
1452574800000|2016-01-12 05:00:00|23950|23113|24318|24298|24392|24370|23690|23113|589328
1452661200000|2016-01-13 05:00:00|24718|24001|23582|23564|24718|24400|23517|23512|629903
1452747600000|2016-01-14 05:00:00|24269|23524|23602|23588|24269|23816|23352|23327|552132
1452834000000|2016-01-15 05:00:00|23970|22949|23218|23209|23970|23582|22601|22501|732250
1453179600000|2016-01-19 05:00:00|23690|23460|23601|23557|23690|23678|23248|23231|708607
1453266000000|2016-01-20 05:00:00|23949|23217|23671|23661|23995|23968|22802|22791|1051065
1453352400000|2016-01-21 05:00:00|23999|23365|23679|23666|24000|23923|23347|23333|703910
1453438800000|2016-01-22 05:00:00|24054|23690|23960|23944|24054|24051|23734|23690|409802
1453698000000|2016-01-25 05:00:00|24376|24300|24406|24385|24705|24690|24100|24034|1066627
1453784400000|2016-01-26 05:00:00|24796|24465|24990|24985|25024|25003|24504|24463|687872
1453870800000|2016-01-27 05:00:00|25100|24468|24652|24632|25199|25160|24479|24440|674293
1453957200000|2016-01-28 05:00:00|24919|24806|25643|25626|25778|25774|24709|24451|1351036
1454043600000|2016-01-29 05:00:00|25818|25700|26098|26079|26141|26123|25543|25533|1104156
1454302800000|2016-02-01 05:00:00|26090|26000|26533|26516|26633|26602|25894|25807|827936
1454389200000|2016-02-02 05:00:00|26500|26300|25951|25929|26639|26564|25492|25464|809320
1454475600000|2016-02-03 05:00:00|26151|26042|25366|25345|26151|26077|25076|25050|641832
1454562000000|2016-02-04 05:00:00|25360|25056|25102|25087|25360|25335|24726|24705|774622
1454648400000|2016-02-05 05:00:00|25263|24942|24226|24206|25263|25132|24111|24102|1098805
1454907600000|2016-02-08 05:00:00|24000|23837|23369|23350|24000|23900|22662|22640|1553934
1454994000000|2016-02-09 05:00:00|23300|23172|23637|23621|24012|23969|23090|23000|1240695
1455080400000|2016-02-10 05:00:00|24001|23800|23718|23654|24294|24270|23595|23585|1420504
1455166800000|2016-02-11 05:00:00|24212|24200|24962|24942|25358|25330|23861|23823|2184886
1455253200000|2016-02-12 05:00:00|26028|25446|25302|25291|26028|25448|24857|24813|1068240
1455598800000|2016-02-16 05:00:00|25950|25303|25577|25561|25950|25936|25338|25303|1210928
1455685200000|2016-02-17 05:00:00|26000|25750|25466|25455|26025|25992|25208|25171|847263
1455771600000|2016-02-18 05:00:00|25929|25020|25343|25326|25929|25561|25160|25020|519131
1455858000000|2016-02-19 05:00:00|25339|25100|25791|25774|25984|25951|24959|24884|620732
1456117200000|2016-02-22 05:00:00|25989|25848|25957|25947|26175|26130|25788|25750|436914
1456203600000|2016-02-23 05:00:00|25877|25800|25883|25861|26101|26042|25599|25577|633814
1456290000000|2016-02-24 05:00:00|26050|25500|26381|26364|26411|26401|25564|25500|588707
1456376400000|2016-02-25 05:00:00|26500|26442|26735|26717|26782|26741|26356|26279|564500
1456462800000|2016-02-26 05:00:00|26822|26727|26296|26281|26900|26853|26181|26151|597833
1456722000000|2016-02-29 05:00:00|26292|26200|26045|26019|26489|26461|26003|25960|604540
1456808400000|2016-03-01 05:00:00|26412|26005|27224|27214|27224|27214|26213|26005|1030649
1456894800000|2016-03-02 05:00:00|27200|27082|26967|26945|27236|27225|26737|26700|762569
1456981200000|2016-03-03 05:00:00|26705|26500|26802|26787|27100|27017|26589|26500|889819
1457067600000|2016-03-04 05:00:00|26900|26806|26538|26521|26900|26875|26317|26300|897087
1457326800000|2016-03-07 05:00:00|26500|26310|26213|26200|26587|26554|26100|26075|643752
1457413200000|2016-03-08 05:00:00|26029|25874|26497|26476|26850|26812|25863|25851|1028586
1457499600000|2016-03-09 05:00:00|26697|26500|26479|26461|26697|26625|26283|26268|532981
1457586000000|2016-03-10 05:00:00|26740|26386|26834|26808|26881|26863|26419|26386|438459
1457672400000|2016-03-11 05:00:00|27014|26801|27223|27205|27238|27224|26828|26800|602275
1457928000000|2016-03-14 04:00:00|27200|27145|27166|27149|27379|27328|27051|27000|672104
1458014400000|2016-03-15 04:00:00|27236|27050|27123|27111|27392|27332|27068|27010|426016
1458100800000|2016-03-16 04:00:00|26949|26862|27016|26998|27106|27071|26805|26792|307539
1458187200000|2016-03-17 04:00:00|27105|26650|26786|26768|27105|26909|26662|26620|406236
1458273600000|2016-03-18 04:00:00|26872|26775|26866|26849|26970|26953|26534|26500|527915
1458532800000|2016-03-21 04:00:00|26888|26605|26965|26952|26972|26961|26714|26605|313934
1458619200000|2016-03-22 04:00:00|27100|26712|27279|27271|27350|27339|27015|26712|400550
1458705600000|2016-03-23 04:00:00|27360|27169|27651|27636|27772|27764|27225|27169|534197
1458792000000|2016-03-24 04:00:00|27644|27500|27493|27465|27735|27673|27343|27320|397321
1459137600000|2016-03-28 04:00:00|27517|27476|27341|27325|27554|27521|27228|27172|452793
1459224000000|2016-03-29 04:00:00|27454|27330|27535|27528|27663|27557|27359|27330|396607
1459310400000|2016-03-30 04:00:00|27800|27652|27674|27652|27800|27708|27419|27400|288807
1459396800000|2016-03-31 04:00:00|27800|27660|27366|27345|27800|27765|27355|27345|379461
1459483200000|2016-04-01 04:00:00|27646|27289|27786|27759|27786|27777|27157|27121|465338
1459742400000|2016-04-04 04:00:00|27800|27651|27223|27210|27800|27700|27152|27139|384415
1459828800000|2016-04-05 04:00:00|27220|27000|27068|27047|27220|27174|27006|26999|388874
1459915200000|2016-04-06 04:00:00|27330|27100|27182|27162|27330|27233|26849|26841|321611
1460001600000|2016-04-07 04:00:00|27350|26848|26940|26923|27350|27000|26775|26755|309777
1460088000000|2016-04-08 04:00:00|27200|26900|26991|26972|27200|27110|26820|26749|344694
1460347200000|2016-04-11 04:00:00|26982|26861|26717|26680|27121|27015|26684|26678|375105
1460433600000|2016-04-12 04:00:00|26870|26700|26884|26873|26915|26899|26544|26540|641074
1460520000000|2016-04-13 04:00:00|27138|26691|26940|26923|27138|27012|26673|26661|516352
1460606400000|2016-04-14 04:00:00|27358|27120|26978|26973|27358|27233|26959|26940|558818
1460692800000|2016-04-15 04:00:00|26974|26824|26882|26874|27000|26924|26802|26800|312085
1460952000000|2016-04-18 04:00:00|26986|26825|27289|27275|27310|27300|26875|26825|477441
1461038400000|2016-04-19 04:00:00|27475|27231|27434|27421|27595|27577|27346|27231|460058
1461124800000|2016-04-20 04:00:00|27565|27307|27362|27343|27565|27521|27258|27240|310280
1461211200000|2016-04-21 04:00:00|27499|27266|26986|26968|27500|27340|26974|26968|463058
1461297600000|2016-04-22 04:00:00|26923|26777|26968|26956|27204|27086|26763|26752|505538
1461556800000|2016-04-25 04:00:00|26900|26810|27041|27028|27048|27031|26630|26612|440126
1461643200000|2016-04-26 04:00:00|27214|26984|27240|27234|27400|27363|27057|26984|547422
1461729600000|2016-04-27 04:00:00|27288|27187|27303|27264|27387|27360|27115|27100|668154
1461816000000|2016-04-28 04:00:00|26437|26152|26532|26490|26962|26932|26169|26106|1495685
1461902400000|2016-04-29 04:00:00|26377|26242|26271|26254|26570|26483|26016|26005|751407
1462161600000|2016-05-02 04:00:00|26425|26200|26432|26425|26560|26542|26289|26200|424951
1462248000000|2016-05-03 04:00:00|26392|26200|26824|26813|26950|26946|26321|26200|597154
1462334400000|2016-05-04 04:00:00|26663|26486|26859|26851|26934|26920|26571|26486|425358
1462420800000|2016-05-05 04:00:00|26890|26601|26361|26342|26898|26768|26333|26325|439096
1462507200000|2016-05-06 04:00:00|26336|26152|26606|26592|26653|26628|26208|26152|357459
1462766400000|2016-05-09 04:00:00|26729|26322|26732|26714|26975|26948|26498|26322|310263
1462852800000|2016-05-10 04:00:00|26800|26652|26884|26878|26968|26934|26749|26652|298674
1462939200000|2016-05-11 04:00:00|26862|26500|26283|26275|26935|26825|26271|26264|383869
1463025600000|2016-05-12 04:00:00|26435|26300|26518|26502|26644|26628|26206|26166|465479
1463112000000|2016-05-13 04:00:00|26500|26346|25825|25818|26550|26508|25801|25792|713159
1463371200000|2016-05-16 04:00:00|25822|25653|26195|26184|26298|26282|25760|25653|435319
1463457600000|2016-05-17 04:00:00|26568|25291|25421|25412|26568|26079|25335|25291|928355
1463544000000|2016-05-18 04:00:00|25388|25318|25575|25558|25647|25622|25171|25166|717887
1463630400000|2016-05-19 04:00:00|24900|24852|25554|25543|25623|25594|24881|24802|700080
1463716800000|2016-05-20 04:00:00|25851|25546|25691|25675|25871|25846|25575|25546|587714
1463976000000|2016-05-23 04:00:00|25948|25590|25340|25328|25948|25731|25319|25316|471789
1464062400000|2016-05-24 04:00:00|25239|24589|25757|25745|25910|25881|25239|24589|598319
1464148800000|2016-05-25 04:00:00|26136|25381|26378|26362|26448|26436|25750|25381|865490
1464235200000|2016-05-26 04:00:00|26500|26415|26412|26408|26776|26748|26380|26363|552274
1464321600000|2016-05-27 04:00:00|26450|26158|26598|26580|26722|26701|26450|26158|372490
1464667200000|2016-05-31 04:00:00|26709|25921|26446|26434|26709|26645|26390|25921|680232
1464753600000|2016-06-01 04:00:00|26536|26325|26366|26347|26668|26624|26250|26231|476923
1464840000000|2016-06-02 04:00:00|26373|26011|26273|26259|26373|26367|26059|26011|545718
1464926400000|2016-06-03 04:00:00|26500|26200|25963|25953|26500|26203|25851|25815|421729
1465185600000|2016-06-06 04:00:00|26100|25830|25891|25873|26100|25925|25721|25698|474151
1465272000000|2016-06-07 04:00:00|25849|25845|26045|26025|26135|26124|25849|25750|388128
1465358400000|2016-06-08 04:00:00|26061|25750|26150|26133|26255|26207|25994|25750|292573
1465444800000|2016-06-09 04:00:00|26204|25945|26237|26222|26452|26428|26099|25945|344303
1465531200000|2016-06-10 04:00:00|26586|25524|26110|26099|26586|26312|26066|25524|375231
1465790400000|2016-06-13 04:00:00|26104|26020|25994|25982|26312|26260|25974|25961|374576
1465876800000|2016-06-14 04:00:00|26025|25500|25965|25959|26025|25980|25765|25500|343378
1465963200000|2016-06-15 04:00:00|26000|25751|26060|26042|26333|26281|25994|25751|314824
1466049600000|2016-06-16 04:00:00|25945|25562|25985|25968|26000|25993|25809|25562|308157
1466136000000|2016-06-17 04:00:00|25970|25501|26009|25989|26102|26081|25864|25501|586712
1466395200000|2016-06-20 04:00:00|26345|25848|26179|26157|26482|26468|26141|25848|342255
1466481600000|2016-06-21 04:00:00|26454|25602|26077|26063|26454|26244|26046|25602|267427
1466568000000|2016-06-22 04:00:00|26291|25801|26283|26270|26428|26404|26123|25801|312522
1466654400000|2016-06-23 04:00:00|26500|26300|26425|26418|26571|26537|26259|26244|313372
1466740800000|2016-06-24 04:00:00|26208|25501|26786|26763|26940|26933|25555|25500|1076798
1467000000000|2016-06-27 04:00:00|26700|26507|26787|26769|26993|26971|26543|26507|832604
1467086400000|2016-06-28 04:00:00|26898|26873|27157|27143|27169|27159|26813|26723|488311
1467172800000|2016-06-29 04:00:00|27211|27101|27376|27359|27482|27477|27211|27101|600278
1467259200000|2016-06-30 04:00:00|27449|26532|27122|27104|27449|27356|27000|26532|817069
1467345600000|2016-07-01 04:00:00|27494|27128|27434|27419|27510|27504|27205|27128|540177
1467691200000|2016-07-05 04:00:00|27494|26939|27591|27570|27723|27695|27289|26939|579272
1467777600000|2016-07-06 04:00:00|27720|27054|27740|27724|27798|27738|27498|27054|455719
1467864000000|2016-07-07 04:00:00|27797|26964|27537|27517|27797|27736|27441|26964|362838
1467950400000|2016-07-08 04:00:00|27848|27609|28076|28057|28081|28072|27623|27609|405411
1468209600000|2016-07-11 04:00:00|28506|28069|27792|27779|28506|28100|27774|27769|390052
1468296000000|2016-07-12 04:00:00|27995|27072|27619|27603|27995|27801|27470|27072|347118
1468382400000|2016-07-13 04:00:00|27995|27661|27623|27615|27995|27672|27419|27400|345346
1468468800000|2016-07-14 04:00:00|27995|27616|27772|27760|27995|27792|27556|27520|295573
1468555200000|2016-07-15 04:00:00|27951|27773|27369|27363|27951|27877|27363|27357|391534
1468814400000|2016-07-18 04:00:00|27586|27316|27444|27424|27595|27592|27419|27316|444176
1468900800000|2016-07-19 04:00:00|27063|27015|27328|27317|27382|27370|26688|26680|727547
1468987200000|2016-07-20 04:00:00|27600|27322|27420|27405|27600|27540|27322|27310|432934
1469073600000|2016-07-21 04:00:00|27498|26682|27135|27119|27498|27369|27039|26682|372182
1469160000000|2016-07-22 04:00:00|27497|27132|27400|27390|27497|27425|27135|27096|322283
1469419200000|2016-07-25 04:00:00|27498|26681|27881|27862|27883|27875|27334|26681|614603
1469505600000|2016-07-26 04:00:00|28000|27700|28178|28172|28473|28423|28000|27700|817640
1469592000000|2016-07-27 04:00:00|28890|27978|27777|27735|28890|28287|27706|27686|735430
1469678400000|2016-07-28 04:00:00|27900|27501|28871|28861|29289|29160|27879|27501|2026661
1469764800000|2016-07-29 04:00:00|28994|28440|29075|29052|29195|29188|28700|28440|628219
1470024000000|2016-08-01 04:00:00|29168.3|28842|28901|28885|29168.3|29154|28849|28842|450144
1470110400000|2016-08-02 04:00:00|28700|28507|28726|28697|28897|28845|28441|28405|541527
1470196800000|2016-08-03 04:00:00|28790|28451|28671|28664|28869|28838|28546|28451|540502
1470283200000|2016-08-04 04:00:00|28991|28688|28873|28867|28995|28989|28702|28688|380546
1470369600000|2016-08-05 04:00:00|28998|28650|29047|29033|29118|29107|28903|28650|503000
1470628800000|2016-08-08 04:00:00|29063|28963|28766|28755|29063|28963|28719|28716|179731
1470715200000|2016-08-09 04:00:00|28879|28716|28677|28659|28879|28844|28601|28594|240176
1470801600000|2016-08-10 04:00:00|28879|28640|28855|28846|28909|28896|28644|28640|340518
1470888000000|2016-08-11 04:00:00|28950|28615|28814|28809|29178|29142|28801|28615|481024
1470974400000|2016-08-12 04:00:00|29147|28615|28688|28668|29147|28717|28523|28514|320397
1471233600000|2016-08-15 04:00:00|28797|28571|28722|28701|28797|28774|28607|28521|253714
1471320000000|2016-08-16 04:00:00|28738|28502|28611|28590|28738|28728|28538|28502|361001
1471406400000|2016-08-17 04:00:00|28760|28401|28582|28561|28760|28585|28344|28318|285560
1471492800000|2016-08-18 04:00:00|28700|28448|28604|28589|28700|28628|28448|28427|257771
1471579200000|2016-08-19 04:00:00|28615|27901|28579|28570|28760|28755|28465|27901|244722
1471838400000|2016-08-22 04:00:00|28600|28525|28664|28645|28882|28853|28599|28525|343306
1471924800000|2016-08-23 04:00:00|28900|28700|28521|28507|28900|28762|28478|28473|282086
1472011200000|2016-08-24 04:00:00|28779|27902|28450|28443|28779|28646|28375|27902|281768
1472097600000|2016-08-25 04:00:00|28777|27902|28424|28407|28777|28545|28348|27902|271703
1472184000000|2016-08-26 04:00:00|28649|27901|27833|27821|28649|28301|27706|27679|704570
1472443200000|2016-08-29 04:00:00|27799|27730|28009|27995|28133|28122|27799|27730|471649
1472529600000|2016-08-30 04:00:00|28486|27891|27802|27792|28486|27968|27684|27666|678660
1472616000000|2016-08-31 04:00:00|28099|27700|28006|27993|28099|28036|27772|27700|517663
1472702400000|2016-09-01 04:00:00|28100|28000|28218|28201|28365|28338|28068|28000|372274
1472788800000|2016-09-02 04:00:00|28367|28228|28258|28247|28367|28289|28160|28141|484819
1473134400000|2016-09-06 04:00:00|28400|27881|28319|28299|28400|28317|28123|27881|422746
1473220800000|2016-09-07 04:00:00|28398|28312|28280|28268|28398|28320|28115|28038|449431
1473307200000|2016-09-08 04:00:00|28272|28154|28209|28192|28319|28282|28088|28058|650887
1473393600000|2016-09-09 04:00:00|28359|27878|27842|27806|28359|28154|27823|27806|1132870
1473652800000|2016-09-12 04:00:00|28299|27412|27925|27915|28299|28042|27696|27412|831308
1473739200000|2016-09-13 04:00:00|27981|27411|27860|27822|27981|27927|27699|27411|796980
1473825600000|2016-09-14 04:00:00|28003|27412|27649|27642|28003|27932|27610|27412|562884
1473912000000|2016-09-15 04:00:00|27672|27600|27606|27590|27731|27704|27496|27483|506801
1473998400000|2016-09-16 04:00:00|27455|27117|27273|27248|27558|27542|27243|27117|874045
1474257600000|2016-09-19 04:00:00|27599|27300|27557|27545|27610|27602|27322|27300|510049
1474344000000|2016-09-20 04:00:00|27749|27607|27517|27508|27824|27802|27486|27469|468822
1474430400000|2016-09-21 04:00:00|28048|27103|27957|27955|28048|27971|27554|27103|687645
1474516800000|2016-09-22 04:00:00|28098|27469|28370|28354|28572|28555|27982|27469|1057959
1474603200000|2016-09-23 04:00:00|28696|27902|28183|28171|28696|28341|28157|27902|594232
1474862400000|2016-09-26 04:00:00|28221|27956|28216|28190|28372|28344|28030|27956|559250
1474948800000|2016-09-27 04:00:00|28370|28106|28459|28446|28570|28550|28226|28106|598793
1475035200000|2016-09-28 04:00:00|28522|28237|28202|28187|28522|28436|28137|28123|539065
1475121600000|2016-09-29 04:00:00|28263|28103|27897|27876|28368|28322|27881|27873|551369
1475208000000|2016-09-30 04:00:00|27985|27803|28022|28003|28128|28115|27895|27803|341612
1475467200000|2016-10-03 04:00:00|28192|27942|27614|27602|28192|27972|27586|27582|603400
1475553600000|2016-10-04 04:00:00|28399|27507|27438|27415|28399|27685|27363|27354|508279
1475640000000|2016-10-05 04:00:00|28044|27102|27493|27473|28044|27639|27461|27102|398667
1475726400000|2016-10-06 04:00:00|27793|27336|27760|27750|27793|27776|27339|27300|390947
1475812800000|2016-10-07 04:00:00|27862|27720|27538|27527|27900|27823|27469|27462|396242
1476072000000|2016-10-10 04:00:00|27645|27561|27781|27773|27858|27840|27636|27518|235544
1476158400000|2016-10-11 04:00:00|27719|27427|27471|27458|27719|27688|27429|27427|444803
1476244800000|2016-10-12 04:00:00|27450|27350|27637|27615|27700|27691|27398|27350|523978
1476331200000|2016-10-13 04:00:00|27538|27351|27896|27882|27902|27896|27470|27351|469187
1476417600000|2016-10-14 04:00:00|28055|27852|27947|27926|28328|28313|27918|27850|372491
1476676800000|2016-10-17 04:00:00|28447|27900|27811|27788|28447|27951|27781|27755|692495
1476763200000|2016-10-18 04:00:00|28260|27917|27821|27802|28260|27990|27641|27629|408959
1476849600000|2016-10-19 04:00:00|27796|27176|27813|27804|28150|28137|27355|27172|738319
1476936000000|2016-10-20 04:00:00|27998|27700|27392|27382|27998|27817|27367|27364|572980
1477022400000|2016-10-21 04:00:00|27396|27212|27560|27547|27629|27625|27204|27180|522249
1477281600000|2016-10-24 04:00:00|27800|27750|27924|27920|27958|27948|27737|27607|478024
1477368000000|2016-10-25 04:00:00|28027|27725|28037|28022|28042|28038|27727|27700|561896
1477454400000|2016-10-26 04:00:00|27995|27625|27744|27712|28200|27954|27687|27500|751631
1477540800000|2016-10-27 04:00:00|27430|26900|25306|25278|27430|27329|25176|25158|2825301
1477627200000|2016-10-28 04:00:00|25375|25301|26371|26350|26427|26413|25337|25301|2335964
1477886400000|2016-10-31 04:00:00|26538|26337|26453|26443|26540|26498|26143|26131|1111687
1477972800000|2016-11-01 04:00:00|26550|26245|26429|26424|26593|26574|26257|26245|823387
1478059200000|2016-11-02 04:00:00|26516|26339|26287|26263|26599|26578|26258|26253|602942
1478145600000|2016-11-03 04:00:00|26375|26227|26192|26178|26450|26434|26124|26120|559509
1478232000000|2016-11-04 04:00:00|26055|25941|26135|26120|26399|26385|26055|25915|849204
1478494800000|2016-11-07 05:00:00|26984|26374|25963|25953|26984|26387|25904|25894|1075182
1478581200000|2016-11-08 05:00:00|26001|25493|25965|25942|26188|26182|25900|25493|819389
1478667600000|2016-11-09 05:00:00|25679|24649|26434|26414|26535|26511|25469|24649|853984
1478754000000|2016-11-10 05:00:00|26757|26100|26255|26243|26757|26602|26241|26070|659633
1478840400000|2016-11-11 05:00:00|26776|26083|26279|26267|26776|26434|26138|26083|759120
1479099600000|2016-11-14 05:00:00|26777|26256|26236|26211|26777|26403|26107|26102|1260357
1479186000000|2016-11-15 05:00:00|27000|26561|26811|26797|27000|26843|26374|26298|950113
1479272400000|2016-11-16 05:00:00|27094|26303|27003|26985|27094|26994|26568|26303|676824
1479358800000|2016-11-17 05:00:00|26999|26655|27104|27095|27230|27227|26804|26655|679093
1479445200000|2016-11-18 05:00:00|27219|26913|26597|26566|27219|27209|26501|26492|728599
1479704400000|2016-11-21 05:00:00|26686|26007|27020|26998|27067|27044|26586|26007|654088
1479790800000|2016-11-22 05:00:00|27200|26860|27509|27499|27518|27510|27030|26860|634649
1479877200000|2016-11-23 05:00:00|28059|26805|27559|27546|28059|27749|27386|26805|664651
1480050000000|2016-11-25 05:00:00|27900|27492.5|27673|27642|27900|27871|27499|27492.5|256771
1480309200000|2016-11-28 05:00:00|28038|27601|27467|27451|28038|27751|27443|27438|424486
1480395600000|2016-11-29 05:00:00|27643|27027|27549|27539|27829|27817|27489|27027|417849
1480482000000|2016-11-30 05:00:00|27820|27417|27472|27442|27820|27582|27430|27408|712324
1480568400000|2016-12-01 05:00:00|27459|27242|27316|27299|27619|27614|27242|27242|571944
1480654800000|2016-12-02 05:00:00|27590|27107|27404|27393|27590|27520|27232|27107|575728
1480914000000|2016-12-05 05:00:00|27781|27443|27647|27642|27781|27770|27490|27443|717914
1481000400000|2016-12-06 05:00:00|27879.15|27601.5|27781|27765|27879.15|27876|27607|27601.5|397526
1481086800000|2016-12-07 05:00:00|27884|27810|28520|28511|28545|28542|27810|27810|722711
1481173200000|2016-12-08 05:00:00|28530|28360|27735|27716|28601|28552|27687|27656|768959
1481259600000|2016-12-09 05:00:00|28067|27225|27597|27589|28067|27747|27381|27225|517803
1481518800000|2016-12-12 05:00:00|27700|27002|27695|27683|27700|27689|27448|27002|359082
1481605200000|2016-12-13 05:00:00|28038|27794|28265|28252|28361|28347|27996|27794|546300
1481691600000|2016-12-14 05:00:00|28901|27783|27696|27677|28902|28335|27635|27617|537098
1481778000000|2016-12-15 05:00:00|28298|27608|27811|27775|28298|27958|27585|27563|456002
1481864400000|2016-12-16 05:00:00|27932|27534|27967|27924|28158|28100|27851|27534|559191
1482123600000|2016-12-19 05:00:00|28499|27416|28323|28303|28499|28404|27871|27416|513883
1482210000000|2016-12-20 05:00:00|28818|27911|28516|28511|28818|28566|28258|27911|328530
1482296400000|2016-12-21 05:00:00|28767|28457|28557|28545|28767|28646|28400|28363|359073
1482382800000|2016-12-22 05:00:00|28599|28439|28298|28279|28600|28540|28257|28233|562934
1482469200000|2016-12-23 05:00:00|28500|28235|28323|28308|28500|28368|28225|28207|206466
1482814800000|2016-12-27 05:00:00|28380|28300|28369|28352|28497|28464|28310|28300|340877
1482901200000|2016-12-28 05:00:00|28499|28300|28073|28058|28500|28345|28044|28024|342600
1482987600000|2016-12-29 05:00:00|28500|27611|28173|28164|28500|28244|28103|27611|316954
1483074000000|2016-12-30 05:00:00|28648|28201|27848|27825|28648|28228|27746|27724|437297
1483419600000|2017-01-03 05:00:00|28459|27358|28104|28081|28459|28103|27835|27358|767971
1483506000000|2017-01-04 05:00:00|28459|27549|28212|28192|28459|28270|28082|27549|365715
1483592400000|2017-01-05 05:00:00|28312|28022|28286|28274|28312|28305|28068|28022|508380
1483678800000|2017-01-06 05:00:00|28281|28175|28181|28166|28450|28373|28142|28133|333236
1483938000000|2017-01-09 05:00:00|28200|27913|27944|27935|28200|28128|27882|27872|385936
1484024400000|2017-01-10 05:00:00|27968|27884|28153|28124|28318|28303|27917|27884|309329
1484110800000|2017-01-11 05:00:00|28316|28178|28136|28126|28382|28372|27937|27927|341132
1484197200000|2017-01-12 05:00:00|28499|27512|28164|28151|28499|28194|27947|27512|347921
1484283600000|2017-01-13 05:00:00|28244|28063|27925|27907|28283|28229|27898|27888|351574
1484629200000|2017-01-17 05:00:00|28349|27001|27880|27876|28349|28165|27750|27001|496191
1484715600000|2017-01-18 05:00:00|28053|27964|28091|28073|28116|28111|27869|27850|380901
1484802000000|2017-01-19 05:00:00|28150|27859|27505|27496|28200|28050|27484|27480|403656
1484888400000|2017-01-20 05:00:00|27656|27563|27403|27390|27741|27722|27345|27337|768661
1485147600000|2017-01-23 05:00:00|26950|25897|26506|26496|26950|26881|26339|25897|1126637
1485234000000|2017-01-24 05:00:00|26899|26452|26749|26721|26899|26864|26551|26452|798221
1485320400000|2017-01-25 05:00:00|26943|26501|26607|26595|26943|26836|26579|26501|721348
1485406800000|2017-01-26 05:00:00|26618|26287|26305|26299|26767|26735|26286|26283|763673
1485493200000|2017-01-27 05:00:00|26404|26173|26388|26377|26529|26515|26178|26154|803438
1485752400000|2017-01-30 05:00:00|26375|26100|26189|26187|26400|26382|25922|25900|1224732
1485838800000|2017-01-31 05:00:00|26484|25458|26227|26200|26484|26323|25929|25458|701093
1485925200000|2017-02-01 05:00:00|26257|25564|25437|25422|26316|26300|25434|25419|1353838
1486011600000|2017-02-02 05:00:00|25689|25379|25675|25664|25823|25804|25369|25345|793542
1486098000000|2017-02-03 05:00:00|26239|25606|25986|25971|26239|26177|25765|25606|754194
1486357200000|2017-02-06 05:00:00|26299|25800|25845|25840|26299|26100|25784|25775|965845
1486443600000|2017-02-07 05:00:00|26299|25824|26238|26201|26334|26316|25870|25824|1622601
1486530000000|2017-02-08 05:00:00|26400|25991|27188|27164|27391|27381|26080|25990|2409651
1486616400000|2017-02-09 05:00:00|27500|27000|27489|27473|27741|27725|27133|27000|1506462
1486702800000|2017-02-10 05:00:00|27523|27350|27183|27171|27686|27511|26982|26956|1047608
1486962000000|2017-02-13 05:00:00|27263|27200|26850|26838|27263|27236|26826|26817|687358
1487048400000|2017-02-14 05:00:00|27247|26852|26956|26947|27247|27019|26799|26744|630487
1487134800000|2017-02-15 05:00:00|26965|26872|27084|27042|27116|27111|26903|26872|508908
1487221200000|2017-02-16 05:00:00|27100|27050|26686|26675|27100|27057|26673|26652|599135
1487307600000|2017-02-17 05:00:00|26725|26610|26820|26807|26820|26814|26482|26447|565640
1487653200000|2017-02-21 05:00:00|26998|26732|26876|26861|27265|27223|26744|26704|815162
1487739600000|2017-02-22 05:00:00|26999|26865|26819|26805|26999|26897|26640|26628|619523
1487826000000|2017-02-23 05:00:00|27000|26631|26598|26581|27000|26877|26540|26525|718261
1487912400000|2017-02-24 05:00:00|26742|26501|26876|26865|26943|26917|26480|26434|554206
1488171600000|2017-02-27 05:00:00|26873|26456|26830|26821|26994|26948|26727|26456|413187
1488258000000|2017-02-28 05:00:00|26744|26694|27182|27162|27193|27186|26744|26694|1108007
1488344400000|2017-03-01 05:00:00|27500|27177|27156|27141|27500|27417|27135|27109|765227
1488430800000|2017-03-02 05:00:00|27152|27025|27204|27185|27231|27223|26975|26960|631494
1488517200000|2017-03-03 05:00:00|27400|26632|27068|27044|27400|27211|26847|26632|981663
1488776400000|2017-03-06 05:00:00|27100|26968|26890|26882|27177|27127|26849|26841|653552
1488862800000|2017-03-07 05:00:00|27090|26886|26991|26977|27092|27013|26840|26800|631804
1488949200000|2017-03-08 05:00:00|27092|26700|27150|27138|27200|27178|26754|26700|464899
1489035600000|2017-03-09 05:00:00|27200|27094|26924|26907|27200|27146|26851|26830|596982
1489122000000|2017-03-10 05:00:00|27150|26709|26972|26955|27150|27108|26849|26709|558151
1489377600000|2017-03-13 04:00:00|27472|26425|27454|27442|27508|27504|26915|26425|803473
1489464000000|2017-03-14 04:00:00|27557|27400|27546|27535|27679|27657|27423|27400|745031
1489550400000|2017-03-15 04:00:00|27775|27571|27071|27065|27775|27645|26886|26878|1242126
1489636800000|2017-03-16 04:00:00|27133|27000|27210|27191|27292|27284|27055|27000|499182
1489723200000|2017-03-17 04:00:00|27446|27257|27446|27400|27496|27482|27225|27202|896224
1489982400000|2017-03-20 04:00:00|27500|27450|27318|27299|27621|27515|27194|27185|481791
1490068800000|2017-03-21 04:00:00|27559|27186|27063|27039|27559|27402|27020|26987|354271
1490155200000|2017-03-22 04:00:00|27335|26972|27146|27122|27335|27237|26930|26913|492816
1490241600000|2017-03-23 04:00:00|27140|27045|27160|27141|27302|27277|26962|26961|410494
1490328000000|2017-03-24 04:00:00|27303|27200|27187|27176|27303|27272|27110|27097|315388
1490587200000|2017-03-27 04:00:00|27179|26425|26987|26971|27212|27185|26869|26425|432866
1490673600000|2017-03-28 04:00:00|27049|26800|26983|26967|27065|27054|26803|26780|554843
1490760000000|2017-03-29 04:00:00|27553|27332|27491|27475|27553|27536|27147|27116|691104
1490846400000|2017-03-30 04:00:00|27523|27258.5|27250|27233|27523|27466|27066|27061|634798
1490932800000|2017-03-31 04:00:00|27450|27023|26998|26973|27450|27262|26924|26922|607980
1491192000000|2017-04-03 04:00:00|26900|26307|25884|25854|26900|26600|25416|25384|2030395
1491278400000|2017-04-04 04:00:00|25903|25703|25552|25551|26022|26020|25515|25512|1091701
1491364800000|2017-04-05 04:00:00|25604|25078|25524|25514|25821|25798|25503|25078|611578
1491451200000|2017-04-06 04:00:00|26100|25278|25445|25432|26100|25645|25390|25278|687044
1491537600000|2017-04-07 04:00:00|25800|24948|25324|25316|25800|25602|25272|24948|724107
1491796800000|2017-04-10 04:00:00|25500|25201|25495|25491|25750|25724|25323|25200|549964
1491883200000|2017-04-11 04:00:00|25571|25400|25479|25470|25571|25481|25276|25253|549649
1491969600000|2017-04-12 04:00:00|25600|25236|25311|25296|25600|25381|25100|25053|651686
1492056000000|2017-04-13 04:00:00|25353|24980|25206|25195|25402|25394|25201|24980|619373
1492401600000|2017-04-17 04:00:00|25498|25242|25396|25389|25498|25450|25223|25182|493507
1492488000000|2017-04-18 04:00:00|25500|25149|25607|25599|25688|25683|25280|25149|553028
1492574400000|2017-04-19 04:00:00|26273|25800|25887|25882|26386|26337|25862|25700|753733
1492660800000|2017-04-20 04:00:00|26571|25602|26306|26295|26571|26373|25954|25602|570207
1492747200000|2017-04-21 04:00:00|26411|26292|26545|26532|26608|26601|26297|26285|566310
1493006400000|2017-04-24 04:00:00|27036|26701|26929|26921|27036|27006|26560|26545|1040132
1493092800000|2017-04-25 04:00:00|26696|26500|26396|26395|26833|26789|26290|26278|1173766
1493179200000|2017-04-26 04:00:00|26586|26468|26527|26493|26873.07|26865|26366|26331|1034104
1493265600000|2017-04-27 04:00:00|26668|25800|25741|25681|26817|26807|24605|24500|2883837
1493352000000|2017-04-28 04:00:00|25850|25102|24829|24804|25850|25700|24584|24550|2523951
1493611200000|2017-05-01 04:00:00|25050|24754|24178|24166|25050|24860|23914|23902|2360996
1493697600000|2017-05-02 04:00:00|24211|23966|24592|24582|24766|24761|24066|23963|1400731
1493784000000|2017-05-03 04:00:00|24742|24499|24696|24687|24785|24779|24537|24499|813290
1493870400000|2017-05-04 04:00:00|24917|24631|25084|25081|25096|25092|24691|24631|995217
1493956800000|2017-05-05 04:00:00|25175|25018|25273|25270|25350|25292|24976|24959|943201
1494216000000|2017-05-08 04:00:00|25357|25219|25388|25378|25488|25467|25222|25219|891049
1494302400000|2017-05-09 04:00:00|25466|24892|25587|25575|25599|25595|25272|24892|1029958
1494388800000|2017-05-10 04:00:00|25784|25250|25759|25744|25819|25799|25467|25250|1359755
1494475200000|2017-05-11 04:00:00|25799|25536|25633|25626|25799|25755|25428|25425|1549649
1494561600000|2017-05-12 04:00:00|26209|25466|25552|25545|26209|25782|25485|25466|1053083
1494820800000|2017-05-15 04:00:00|26183|25336|25823|25805|26183|26019|25449|25336|868179
1494907200000|2017-05-16 04:00:00|25696|25463|25496|25483|25705|25697|25457|25442|1372767
1494993600000|2017-05-17 04:00:00|25350|25266|24900|24883|25557|25502|24868|24861|1073201
1495080000000|2017-05-18 04:00:00|25080|24867|24982|24969|25350|25334|24868|24867|1304018
1495166400000|2017-05-19 04:00:00|25080|24527|25144|25129|25173|25150|24729|24527|953251
1495425600000|2017-05-22 04:00:00|25225|24688|24854|24846|25225|25157|24831|24680|1380602
1495512000000|2017-05-23 04:00:00|23900|23798|24027|24018|24305|24297|23454|23400|2919057
1495598400000|2017-05-24 04:00:00|23923|23853|24015|23997|24151|24133|23463|23450|1962795
1495684800000|2017-05-25 04:00:00|24316|24108.18|24387|24383|24467|24455|24165|24108.18|760446
1495771200000|2017-05-26 04:00:00|24687|24372|24857|24848|24903|24888|24374|24322|892985
1496116800000|2017-05-30 04:00:00|24848|24502|24769|24761|25194|25146|24625|24500|1207824
1496203200000|2017-05-31 04:00:00|24793|24637|24216|24208|24793|24793|23972|23960|1126129
1496289600000|2017-06-01 04:00:00|24733|23506|24564|24559|24733|24617|24054|23506|760947
1496376000000|2017-06-02 04:00:00|24595|24348|24593|24585|24651|24651|24262|24247|623526
1496635200000|2017-06-05 04:00:00|24550|24128|24023|24005|24550|24495|23771|23740|1352712
1496721600000|2017-06-06 04:00:00|24498|23811|23541|23532|24498|23972|23365|23359|1298112
1496808000000|2017-06-07 04:00:00|23600|23541|23494|23481|23800|23775|23410|23403|972601
1496894400000|2017-06-08 04:00:00|23570|23001|23067|23052|23570|23442|23018|23001|993088
1496980800000|2017-06-09 04:00:00|23399|22601|23286|23273|23399|23367|22885|22601|995968
1497240000000|2017-06-12 04:00:00|23584|23196|23472|23464|23691|23661|23275|23196|1089547
1497326400000|2017-06-13 04:00:00|23486|23345|23459|23451|23563|23553|23185|23174.5|680679
1497412800000|2017-06-14 04:00:00|23531|23110|23437|23433|23531|23497|23183|23110|829729
1497499200000|2017-06-15 04:00:00|23678|23007|23399|23389|23678|23493|23085|23007|1131995
1497585600000|2017-06-16 04:00:00|23278|22731|23149|23133|23480|23392|22858|22731|1355212
1497844800000|2017-06-19 04:00:00|23498|22601|23038|23027|23498|23321|22703|22601|1037611
1497931200000|2017-06-20 04:00:00|22895|22500|22508|22495|22895|22651|22074|22029|2240413
1498017600000|2017-06-21 04:00:00|22475|22230|22080|22061|22475|22389|21802|21799|1432340
1498104000000|2017-06-22 04:00:00|22327|22303|22019|22010|22327|22303|21948|21918|865823
1498190400000|2017-06-23 04:00:00|22498|21956|22014|22000|22498|22164|21931|21920|839945
1498449600000|2017-06-26 04:00:00|22091|22008|22299|22293|22538|22513|22006|21959|818683
1498536000000|2017-06-27 04:00:00|22598|22200|22190|22187|22598|22525|22046|22023|525629
1498622400000|2017-06-28 04:00:00|22095|21903|21702|21698|22189|22163|21667|21654|1011258
1498708800000|2017-06-29 04:00:00|21770|21662.5|21610|21604|21957|21950|21582|21576|882893
1498795200000|2017-06-30 04:00:00|21810|21619|21882|21864|21948|21941|21592|21575|1052291
1499054400000|2017-07-03 04:00:00|22011|21502|22041|22027|22095|22081|21744|21502|367679
1499227200000|2017-07-05 04:00:00|19995|19925|17883|17870|20000|19993|17390|17389|11351586
1499313600000|2017-07-06 04:00:00|17985|17764|17658|17653|18200|18180|17616|17613|4639359
1499400000000|2017-07-07 04:00:00|17327|17272|17296|17284|17606|17602|17087|17068|3819607
1499659200000|2017-07-10 04:00:00|17588|17350|17317|17314|17588|17484|16951|16942|2756956
1499745600000|2017-07-11 04:00:00|17387|17226|17418|17405|17529|17523|17216|17158|1832605
1499832000000|2017-07-12 04:00:00|17698|17453|17718|17706|17946|17939|17499|17453|2432039
1499918400000|2017-07-13 04:00:00|17799|17503|18470|18456|18676|18664|17751|17503|2118737
1500004800000|2017-07-14 04:00:00|18855|18480|18432|18420|18855|18596|18221|18216|1338510
1500264000000|2017-07-17 04:00:00|18493|18445|18557|18547|18805|18800|18390|18370|1735752
1500350400000|2017-07-18 04:00:00|18986|18559|18754|18751|19125|19101|18548|18543|2410872
1500436800000|2017-07-19 04:00:00|18807|18753|18696|18686|18903|18869|18593|18579|1776010
1500523200000|2017-07-20 04:00:00|18900|18691|18877|18864|19029|19017|18700|18691|1093220
1500609600000|2017-07-21 04:00:00|18896|18824|18823|18811|18956|18911|18719|18706|1603232
1500868800000|2017-07-24 04:00:00|18900|18821|18457|18440|18903|18858|18418|18400|1312898
1500955200000|2017-07-25 04:00:00|18684|18400|18688|18681|18703|18689|18381|18360|1551759
1501041600000|2017-07-26 04:00:00|18775|18451|18788|18723|19037|19012|18617|18451|1441100
1501128000000|2017-07-27 04:00:00|19675|19400|20134|20129|20222|20207|19020|19005|2647087
1501214400000|2017-07-28 04:00:00|20100|20031|20007|19999|20177|20167|19804|19787|1100918
1501473600000|2017-07-31 04:00:00|20107|19879|20433|20431|20579|20567|19943|19878|1057516
1501560000000|2017-08-01 04:00:00|21000|20419|20821|20810|21000|20874|20265|20240|1153566
1501646400000|2017-08-02 04:00:00|20788|20695|20968|20962|21006|21003|20696|20658|1567431
1501732800000|2017-08-03 04:00:00|20999|20778|20562|20555|21109|21100|20543|20539|2391346
1501819200000|2017-08-04 04:00:00|20643|20519|20511|20501|20755|20722|20475|20467|1207014
1502078400000|2017-08-07 04:00:00|20759|20201|20509|20502|20784|20767|20358|20200|876927
1502164800000|2017-08-08 04:00:00|20532|20201|20310|20301|20576|20529|20220|20201|1047499
1502251200000|2017-08-09 04:00:00|20289|20185|20322|20311|20425.5|20422|20157|20150|918215
1502337600000|2017-08-10 04:00:00|20607|20142|19726|19720|20607|20198|19675|19667|1077888
1502424000000|2017-08-11 04:00:00|20102.9|19849|19898|19888|20102.9|20036|19643|19632|730836
1502683200000|2017-08-14 04:00:00|20039|19810.5|19845|19838|20126|20122|19816|19794|721352
1502769600000|2017-08-15 04:00:00|19080|18823|19601|19585|19812|19802|18684|18678|2592520
1502856000000|2017-08-16 04:00:00|19983|19402|20170|20158|20239|20233|19665|19402|1375446
1502942400000|2017-08-17 04:00:00|20498|20104|20070|20055|20578|20529|19978|19959|1216068
1503028800000|2017-08-18 04:00:00|20200|20001|19803|19789|20378|20362|19702|19683|1068297
1503288000000|2017-08-21 04:00:00|19880|19800|19780|19773|19946|19921|19491|19472|770794
1503374400000|2017-08-22 04:00:00|19900|19792|19799|19784|19992|19918|19706|19690|665126
1503460800000|2017-08-23 04:00:00|19800|19625|19524|19523|19883|19871|19498|19492|891745
1503547200000|2017-08-24 04:00:00|19703|19472|19646|19632|19767|19767|19499|19472|1093178
1503633600000|2017-08-25 04:00:00|19781|19614|20234|20221|20548|20533|19654|19614|1128413
1503892800000|2017-08-28 04:00:00|20330|20249|19808|19800|20330|20296|19787|19786|775184
1503979200000|2017-08-29 04:00:00|19760|19700|19705|19691|19899|19876|19567|19549|687462
1504065600000|2017-08-30 04:00:00|19707|19630|19809|19807|19964|19954|19633|19608|827443
1504152000000|2017-08-31 04:00:00|19918|19132|19616|19606|19930|19897|19524|19132|1038289
1504238400000|2017-09-01 04:00:00|19775|19639|19702|19694|19952|19944|19677|19608|1142086
1504584000000|2017-09-05 04:00:00|19816|19710|20044|20034|20240|20212|19780|19710|798986
1504670400000|2017-09-06 04:00:00|20206|20066|20239|20228|20271|20248|20007|19996|628475
1504756800000|2017-09-07 04:00:00|20300|20151|20044|20034|20342|20336|19873|19846|672839
1504843200000|2017-09-08 04:00:00|20399|20013|19920|19906|20399|20129|19835|19815|489749
1505102400000|2017-09-11 04:00:00|20087|19809|19646|19636|20088|20009|19632|19616|710448
1505188800000|2017-09-12 04:00:00|19848|19588|19933|19926|20106|20097|19408|19403|1350215
1505275200000|2017-09-13 04:00:00|19925|19691|20804|20795|20979|20974|19925|19691|1213504
1505361600000|2017-09-14 04:00:00|20844|20676|20718|20709|20948|20902|20645|20595|917234
1505448000000|2017-09-15 04:00:00|20742|20527|20971|20966|21215|21191|20647|20527|1528941
1505707200000|2017-09-18 04:00:00|21270|20915|21022|21004|21270|21130|20839|20828|1046229
1505793600000|2017-09-19 04:00:00|21397|21230|20301|20284|21689|21614|20115|20097|2097102
1505880000000|2017-09-20 04:00:00|20698|20001|20336|20323|20698|20668|20202|20001|860332
1505966400000|2017-09-21 04:00:00|20634|20350|20233|20214|20634|20500|20052|20024|858554
1506052800000|2017-09-22 04:00:00|20603|20002|20959|20951|20982|20981|20299|20002|788859
1506312000000|2017-09-25 04:00:00|21498|20824|21520|21516|22000|21977|20959|20824|1261468
1506398400000|2017-09-26 04:00:00|21658|21484|21295|21294|21658|21638|21252|21246|596380
1506484800000|2017-09-27 04:00:00|21497|21192|21452|21451|21499|21496|21248|21192|527926
1506571200000|2017-09-28 04:00:00|21437|21141|21533|21527|21567|21555|21259|21141|413464
1506657600000|2017-09-29 04:00:00|21564|21141|21541|21525|21663|21625|21428|21141|560104
1506916800000|2017-10-02 04:00:00|21986|21477|21543|21529|21986|21586|21426|21395|441656
1507003200000|2017-10-03 04:00:00|21986|21141|21395|21393|21986|21615|21338|21141|444771
1507089600000|2017-10-04 04:00:00|21467|21255|21219|21203|21565|21531|21017|20986|514300
1507176000000|2017-10-05 04:00:00|21295|21151|21126|21110|21295|21279|21001|20993|609869
1507262400000|2017-10-06 04:00:00|21314|20801|21295|21282|21471|21410|21085|20801|571743
1507521600000|2017-10-09 04:00:00|21480|20801|20788|20772|21480|21300|20775|20771|512075
1507608000000|2017-10-10 04:00:00|21208|20752|20993|20978|21229|21225|20875|20752|563943
1507694400000|2017-10-11 04:00:00|21133|20622|20842|20840|21133|21058|20741|20621|393664
1507780800000|2017-10-12 04:00:00|21003|20620|20710|20696|21003|20876|20570|20538|557489
1507867200000|2017-10-13 04:00:00|20936|20375|20978|20963|21025|21022|20745|20375|713390
1508126400000|2017-10-16 04:00:00|21299|20601|20911|20901|21299|21083|20850|20601|451037
1508212800000|2017-10-17 04:00:00|20860|20602|21205|21201|21333|21310|20822|20602|611815
1508299200000|2017-10-18 04:00:00|21499|21206|21300|21293|21499|21392|21109|21085|854829
1508385600000|2017-10-19 04:00:00|21000|20877|20936|20925|21000|20990|20637|20590|1390607
1508472000000|2017-10-20 04:00:00|20965|20850|20591|20590|21075|21039|20558|20533|891294
1508731200000|2017-10-23 04:00:00|20621|20549|20568|20565|20917|20881|20543|20500|636315
1508817600000|2017-10-24 04:00:00|20640|20282|20337|20325|20760|20736|20124|20110|995808
1508904000000|2017-10-25 04:00:00|20158|20000|20276|20000|20491|20464|20135|20000|1228135
1508990400000|2017-10-26 04:00:00|19286|19000|21410|21400|21597|21577|19014|19000|3489305
1509076800000|2017-10-27 04:00:00|21341|20937|21704|21698|21791|21785|20959|20937|1118355
1509336000000|2017-10-30 04:00:00|21708|21441|21390|21376|21708|21647|21299|21274|615957
1509422400000|2017-10-31 04:00:00|21574|21397|21097|21096|21574|21502|21059|21053|588430
1509508800000|2017-11-01 04:00:00|21272|21124|20759|20746|21273|21220|20575|20561|748967
1509595200000|2017-11-02 04:00:00|21128|20750|21453|21451|21479|21478|20831|20750|854660
1509681600000|2017-11-03 04:00:00|21433|21071|21257|21243|21433|21366|21098|21050|874360
1509944400000|2017-11-06 05:00:00|21157|20892|20888|20879|21222|21215|20853|20845|542593
1510030800000|2017-11-07 05:00:00|20887|20746|20812|20800|20997|20994|20673|20654.5|408462
1510117200000|2017-11-08 05:00:00|20836|20784|20969|20953|21200|21186|20798|20784|535298
1510203600000|2017-11-09 05:00:00|21199|20413|21113|21102|21199|21179|20860|20413|469425
1510290000000|2017-11-10 05:00:00|21066|20900|21443|21429|21549|21534|21037|20900|653017
1510549200000|2017-11-13 05:00:00|21501|21002|21417|21412|21700|21654|21270|21002|528454
1510635600000|2017-11-14 05:00:00|22000|21903|21589|21587|22342|22302|21536|21500|811480
1510722000000|2017-11-15 05:00:00|21698|21270|21578|21577|21810|21639|21373|21270|437346
1510808400000|2017-11-16 05:00:00|21613|21500|21967|21957|21994|21989|21568|21500|484563
1510894800000|2017-11-17 05:00:00|22000|21840|22051|22048|22147|22118|21841|21685|497911
1511154000000|2017-11-20 05:00:00|22049|21676|22038|22030|22243|22201|21869|21676|552438
1511240400000|2017-11-21 05:00:00|22047|21741|21569|21566|22047|22041|21511|21509|612977
1511326800000|2017-11-22 05:00:00|21700|21184|21864|21863|22096|22082|21550|21184|438091
1511499600000|2017-11-24 05:00:00|22100|21545|21626|21617|22100|21900|21561|21522|269456
1511758800000|2017-11-27 05:00:00|21831|21502|21635|21624|21881|21874|21492|21486.5|570174
1511845200000|2017-11-28 05:00:00|21734|21236|22851|22847|22893|22887|21610|21236|967063
1511931600000|2017-11-29 05:00:00|22975|22499|23638|23622|24200|24130|22800|22494|1536899
1512018000000|2017-11-30 05:00:00|23949|23659|23634|23608|24180|24125|23565|23556|1052311
1512104400000|2017-12-01 05:00:00|23780|23500|23444|23422|23780|23716|22857|22834|628832
1512363600000|2017-12-04 05:00:00|23689|23400|25045|25039|25259|25247|23582|23400|1537745
1512450000000|2017-12-05 05:00:00|25996|25882|25021|25016|26365|26291|24780|24677|1715432
1512536400000|2017-12-06 05:00:00|25083|24512|24584|24559|25135|25058|24550|24512|768806
1512622800000|2017-12-07 05:00:00|24637|24125|24486|24483|24803|24766|24337|24125|480802
1512709200000|2017-12-08 05:00:00|24998|24300|25107|25099|25143|25129|24486|24300|458196
1512968400000|2017-12-11 05:00:00|25185|24624|24733|24727|25185|25058|24554|24526|523882
1513054800000|2017-12-12 05:00:00|24979|24361|24703|24686|24979|24794|24475|24350|727066
1513141200000|2017-12-13 05:00:00|25698|25000|24602|24588|25698|25313|24565|24560|832730
1513227600000|2017-12-14 05:00:00|24849|24500|24151|24134|24850|24742|24080|24041|649916
1513314000000|2017-12-15 05:00:00|24389|24200|24030|24017|24424|24384|23959|23938|1170396
1513573200000|2017-12-18 05:00:00|24204|24020|24592|24584|24650|24643|24087|24020|1059580
1513659600000|2017-12-19 05:00:00|24800|24550|24310|24298|24800|24551|24255|24222|735470
1513746000000|2017-12-20 05:00:00|24362|24334|24218|24200|24700|24399|24085|24045|688620
1513832400000|2017-12-21 05:00:00|24313|24151|24159|24142|24358|24323|24127|24069|821291
1513918800000|2017-12-22 05:00:00|24398|23992|24262|24250|24398|24329|24053|23992|760801
1514264400000|2017-12-26 05:00:00|24400|24375|24469|24451|24700|24683|24336|24210|471052
1514350800000|2017-12-27 05:00:00|24650|24499|24232|24217|24650|24558|24198|24167|493944
1514437200000|2017-12-28 05:00:00|24340|24172|24248|24232|24365|24354|24102|24007|582779
1514523600000|2017-12-29 05:00:00|24397|24112|24061|24048|24397|24241|24045|24000|689152
1514869200000|2018-01-02 05:00:00|24443|24134|24929|24923|25210|25189|24134|24124|1128301
1514955600000|2018-01-03 05:00:00|25476|24882|25399|25384|25570.5|25552|24955|24882|920751
1515042000000|2018-01-04 05:00:00|25553|25401|25771|25755|26154|26083|25426|25401|642467
1515128400000|2018-01-05 05:00:00|26241|25400|26027|26018|26251|26231|25757|25400|440939
1515387600000|2018-01-08 05:00:00|26200|26028|26015|25987|26626|26561|25925|25910|443639
1515474000000|2018-01-09 05:00:00|26019|25510|26135|26116|26238|26225|25811|25510|400203
1515560400000|2018-01-10 05:00:00|26193|25983|25851|25828|26193|26103|25806|25755|509657
1515646800000|2018-01-11 05:00:00|26414|25401|25982|25969|26414|26023|25724|25401|668970
1515733200000|2018-01-12 05:00:00|26359|25954|25860|25841|26359|26079|25655|25588|922603
1516078800000|2018-01-16 05:00:00|26034|25688|25790|25787|26055|26040|25648|25624|550454
1516165200000|2018-01-17 05:00:00|26366|25956|26507|26501|26598|26575|25824|25725|842494
1516251600000|2018-01-18 05:00:00|26547|26202|26647|26628|26737|26710|26345|26201|483674
1516338000000|2018-01-19 05:00:00|26830|26246|27300|27293|27335|27306|26688|26246|616486
1516597200000|2018-01-22 05:00:00|27366|26960|27272|27256|27487|27448|26902|26870|397757
1516683600000|2018-01-23 05:00:00|27178|27066|27122|27121|27257|27230|26935|26783|335127
1516770000000|2018-01-24 05:00:00|27462|27011|27627|27597|27627|27602|26949|26903|170971
1516856400000|2018-01-25 05:00:00|27822|27504|27290|27287|27975|27875|27245|27237|665636
1516942800000|2018-01-26 05:00:00|27998|27514|27561|27540|27998|27600|27292|27269|498153
1517202000000|2018-01-29 05:00:00|27505|27243|27394|27389|27649|27609|27305|27243|488161
1517288400000|2018-01-30 05:00:00|27400|27250|26838|26818|27648|27527|26801|26773|702786
1517374800000|2018-01-31 05:00:00|26914|26653|26476|26461|27158|27092|26379|26338|1176599
1517461200000|2018-02-01 05:00:00|26394|26300|26249|26235|26691|26593|26124|26063|687943
1517547600000|2018-02-02 05:00:00|26200|26068|25256|25250|26333|26284|25202|25165|982569
1517806800000|2018-02-05 05:00:00|25263|24813|24660|24646|25849|25820|24647|24646|984458
1517893200000|2018-02-06 05:00:00|24600|24061|25500|25481|25587|25571|24250|24061|1061756
1517979600000|2018-02-07 05:00:00|25460|25001|25931|24517|25931|25824|25073|24517|1250653
1518066000000|2018-02-08 05:00:00|25600|25300|25225|25221|26260|26222|24895|24844|1917038
1518152400000|2018-02-09 05:00:00|25691|25450|24983|24974|25691|25600|23983|23957|1384596
1518411600000|2018-02-12 05:00:00|25375|25059|24843|24817|25375|25289|24494|24455|653247
1518498000000|2018-02-13 05:00:00|24762|24467|24531|24507|24912|24886|24308|24292|536466
1518584400000|2018-02-14 05:00:00|24406|23924|24759|24740|24975|24952|24239|23924|810878
1518670800000|2018-02-15 05:00:00|24942|24401|25232|25220|25232|25228|24766|24401|633516
1518757200000|2018-02-16 05:00:00|25228|24755|25118|25106|25361|25338|24957|24755|529180
1519102800000|2018-02-20 05:00:00|25100|25025|25268|25235|25500|25477|24794|24743|564139
1519189200000|2018-02-21 05:00:00|25835|25490|24776|24758|25902|25836|24760|24753|655532
1519275600000|2018-02-22 05:00:00|24908|24522|24740|24722|25215|25185|24705|24472|403271
1519362000000|2018-02-23 05:00:00|25379|24808|25425|25406|25425|25409|24990|24808|448332
1519621200000|2018-02-26 05:00:00|25632|25435|25498|25493|25632|25502|25174|25133|583934
1519707600000|2018-02-27 05:00:00|25449|25001|23865|23851|25550|25340|23858|23851|1508554
1519794000000|2018-02-28 05:00:00|24558|23938|24420|24402|25037|25025|23937|23900|863039
1519880400000|2018-03-01 05:00:00|24499|24400|24326|24325|24835|24801|24071|24028|635330
1519966800000|2018-03-02 05:00:00|24783|23960|24101|24093|24783|24413|23790|23769|671576
1520226000000|2018-03-05 05:00:00|24168|23619|24687|24658|24691|24688|24037|23615|522590
1520312400000|2018-03-06 05:00:00|24786|24446|25174|25172|25284|25269|24625|24446|445636
1520398800000|2018-03-07 05:00:00|25004|24620|24294|24266|25196|25048|24249|24242|679662
1520485200000|2018-03-08 05:00:00|24500|24238|24238|24220|24500|24486|24169|24155|501286
1520571600000|2018-03-09 05:00:00|24438|24325|25051|25034|25088|25075|24367|24315|463014
1520827200000|2018-03-12 04:00:00|25100|25051|24912|24897|25144|25100|24606|24557|509959
1520913600000|2018-03-13 04:00:00|25598|24500|25083|25081|25598|25332|24853|24500|366177
1521000000000|2018-03-14 04:00:00|25435|24750|24916|24913|25435|25306|24832|24750|293964
1521086400000|2018-03-15 04:00:00|24945|24700|24887|24882|25249|25224|24859|24700|309457
1521172800000|2018-03-16 04:00:00|25600|24417|25118|25115|25600|25334|24906|24417|511488
1521432000000|2018-03-19 04:00:00|25041|24750|24881|24870|25414|25398|24667|24636|527113
1521518400000|2018-03-20 04:00:00|25299|24972|24768|24761|25299|25036|24715|24621|321264
1521604800000|2018-03-21 04:00:00|24826|24446|24713|24701|25211|25182|24703|24446|444539
1521691200000|2018-03-22 04:00:00|24845|24515|24115|24106|24845|24701|24098|24097|580324
1521777600000|2018-03-23 04:00:00|24199|24137|23940|23938|24631|24587|23940|23935|582523
1522036800000|2018-03-26 04:00:00|24430|24200|24545|24540|24609|24592|24137|24094|667254
1522123200000|2018-03-27 04:00:00|25107|24631|23896|23893|25107|24750|23830|23801|582019
1522209600000|2018-03-28 04:00:00|24270|23827|24272|24268|24568|24541|23941|23827|496934
1522296000000|2018-03-29 04:00:00|25078|24181|24749|24726|25078|24972|24426|24181|523919
1522641600000|2018-04-02 04:00:00|24727|23900|23610|23608|24738|24677|23243|23223|889738
1522728000000|2018-04-03 04:00:00|24100|23500|23777|23774|24100|24000|23439|23415|540500
1522814400000|2018-04-04 04:00:00|23904|23072|24202|24195|24321|24266|23476|23072|535832
1522900800000|2018-04-05 04:00:00|24507|24393|24393|24369|24507|24498|23949|23923|466227
1522987200000|2018-04-06 04:00:00|24362|23502|23720|23718|24367|24251|23457|23421|405273
1523246400000|2018-04-09 04:00:00|23844|23168|23242|23225|23935|23908|23196|23168|636805
1523332800000|2018-04-10 04:00:00|23532|23168|23671|23662|23787|23775|23264|23168|524333
1523419200000|2018-04-11 04:00:00|23669|23169|23282|23270|23669|23605|23238|23169|606116
1523505600000|2018-04-12 04:00:00|23450|23168|22986|22981|23450|23401|22980|22979|598223
1523592000000|2018-04-13 04:00:00|23115|22682|22488|22485|23231|23104|22284|22261|1123152
1523851200000|2018-04-16 04:00:00|23557|22215|22679|22658|23557|22936|22410|22215|572573
1523937600000|2018-04-17 04:00:00|22785|22417|22403|22401|22785|22721|22371|22337|713068
1524024000000|2018-04-18 04:00:00|23229|21881|22678|22668|23229|22863|22476|21881|661514
1524110400000|2018-04-19 04:00:00|23230|22549|22301|22288|23230|22657|22170|22148|749389
1524196800000|2018-04-20 04:00:00|22340|21955|22160|22150|22428|22344|21793|21747|648663
1524456000000|2018-04-23 04:00:00|22400|22200|22268|22251|22449|22432|22100|22077|497806
1524542400000|2018-04-24 04:00:00|22450|21813|22476|22461|22784|22742|22339|21813|851209
1524628800000|2018-04-25 04:00:00|22729|21955|23000|22601|23000|22938|22507|21955|1122855
1524715200000|2018-04-26 04:00:00|25500|25349|25771|25732|26225|26192|24974|24944|2885209
1524801600000|2018-04-27 04:00:00|26000|25912|26338|26328|26500|26492|25712|25653|1187042
1525060800000|2018-04-30 04:00:00|26400|26329|25626|25607|26485|26377|25608|25604|934579
1525147200000|2018-05-01 04:00:00|25930|25409|25878|25872|25978|25924|25560|25409|640128
1525233600000|2018-05-02 04:00:00|25859|25604|25957|25945|26199|26179|25581|25563|627994
1525320000000|2018-05-03 04:00:00|25910|25688|25895|25887|26107|26085|25536|25506|458596
1525406400000|2018-05-04 04:00:00|25872|25502|25967|25951|26235|26207|25626|25502|440517
1525665600000|2018-05-07 04:00:00|26100|25933|26326|26311|26400|26397|25953|25883|628153
1525752000000|2018-05-08 04:00:00|26296|25959|26574|26571|26627|26607|26128|25959|557592
1525838400000|2018-05-09 04:00:00|26620|26251|26546|26526|26800|26771|25919|25823|812742
1525924800000|2018-05-10 04:00:00|26584|26400|26525|26513|26584|26539|26200|26167|361061
1526011200000|2018-05-11 04:00:00|26843|26549|26969|26954|27092|27056|26396|26233|508831
1526270400000|2018-05-14 04:00:00|27000|26967|27292|27280|27495|27480|26822|26481|674317
1526356800000|2018-05-15 04:00:00|27253|26664|27254|27244|27364|27338|26882|26664|532432
1526443200000|2018-05-16 04:00:00|27398|26674|27130|27123|27498|27472|27058|26674|430096
1526529600000|2018-05-17 04:00:00|27099|27000|27285|27281|27640|27603|27064|26710|521910
1526616000000|2018-05-18 04:00:00|27303|27100|27209|27204|27376|27321|27092|27054|320565
1526875200000|2018-05-21 04:00:00|27398|27200|27622|27609|27885|27854|27356|27200|507140
1526961600000|2018-05-22 04:00:00|28563|27894|26756|26739|28563|28005|26468|26409|869967
1527048000000|2018-05-23 04:00:00|26715|26547|27133|27122|27133|27126|26649|26547|588143
1527134400000|2018-05-24 04:00:00|27499|26690|26867|26864|27499|27137|26537|26510|570857
1527220800000|2018-05-25 04:00:00|27132|26779|26833|26813|27132|26981|26769|26754|362473
1527566400000|2018-05-29 04:00:00|26862|26103|26923|26909|27030|27012|26558|26103|423452
1527652800000|2018-05-30 04:00:00|27054|26445|27370|27351|27398|27381|26808|26445|497798
1527739200000|2018-05-31 04:00:00|27913|26889|26941|26937|27913|27286|26857|26830|828761
1527825600000|2018-06-01 04:00:00|27548|26901|27258|27238|27548|27466|26987|26901|413506
1528084800000|2018-06-04 04:00:00|27499|27279|27772|27771|27950|27913|27329|27259|377517
1528171200000|2018-06-05 04:00:00|27895|27678|27583|27579|27995|27759|27468|27451|533526
1528257600000|2018-06-06 04:00:00|27797|27520|27925|27904|27971|27963|27633|27520|509416
1528344000000|2018-06-07 04:00:00|28000|27400|28289|28267|28811|28739|27875|27400|544426
1528430400000|2018-06-08 04:00:00|28332|27759|28317|28303|28434|28397|28127|27759|362775
1528689600000|2018-06-11 04:00:00|28377|28121|28489|28471|28660|28644|28252|28121|391740
1528776000000|2018-06-12 04:00:00|29435|27400|28488|28470|29435|28667|28399|27400|364115
1528862400000|2018-06-13 04:00:00|28549|28379|28187|28156|28549|28471|28156|28146|385408
1528948800000|2018-06-14 04:00:00|28395|28195|28202|28179|28458|28416|28058|28035|471558
1529035200000|2018-06-15 04:00:00|28111|27938|28314|28291|28513|28506|27999|27938|1047346
1529294400000|2018-06-18 04:00:00|28219|27978|28231|28210|28417|28335|28083|27978|330496
1529380800000|2018-06-19 04:00:00|28263|27801|28198|28194|28369|28312|28084|27801|428824
1529467200000|2018-06-20 04:00:00|28342|28082|28423|28414|28700|28526|28135|28082|494059
1529553600000|2018-06-21 04:00:00|28418|28040|28724|28707|28842|28829|28280|28040|330787
1529640000000|2018-06-22 04:00:00|28900|28700|28597|28536|29070|29035|28569|28536|637304
1529899200000|2018-06-25 04:00:00|28400|27805|28043|28014|28424|28346|27899|27805|550148
1529985600000|2018-06-26 04:00:00|28300|28056|28124|28103|28300|28222|28052|28004|449082
1530072000000|2018-06-27 04:00:00|28204|27775|27295|27267|28286|28174|27253|27234|645693
1530158400000|2018-06-28 04:00:00|27358|27050|27633|27618|27876|27857|27223|27050|403571
1530244800000|2018-06-29 04:00:00|28270|27225|27373|27350|28270|27784|27354|27225|442304
1530504000000|2018-07-02 04:00:00|27300|27197|27466|27451|27482|27468|27107|27089|423729
1530590400000|2018-07-03 04:00:00|28281|27050|27681|27668|28281|28040|27625|27050|218712
1530763200000|2018-07-05 04:00:00|28269|27374|27990|27963|28269|28031|27649|27374|322119
1530849600000|2018-07-06 04:00:00|28100|27933|28303|28274|28364|28350|27985|27905|262454
1531108800000|2018-07-09 04:00:00|28500|28400|28940|28930|29037|29025|28370|28233|628995
1531195200000|2018-07-10 04:00:00|28920|28789|28823|28793|29007|28986|28584|28565|312900
1531281600000|2018-07-11 04:00:00|28700|28337|28337|28320|28700|28606|28148|28107|269018
1531368000000|2018-07-12 04:00:00|28626|28334|28498|28473|28740|28725|28371|28334|305096
1531454400000|2018-07-13 04:00:00|28640|28450|28613|28584|28946|28938|28562|28450|262537
1531713600000|2018-07-16 04:00:00|28700|28396|28548|28521|28891|28754|28358|28336|459136
1531800000000|2018-07-17 04:00:00|28505|28374|28948|28931|28990|28975|28505|28374|483122
1531886400000|2018-07-18 04:00:00|28976|28800|29059|29032|29091|29080|28851|28800|380639
1531972800000|2018-07-19 04:00:00|29045|28673|29942|29940|30020|30006|28905|28673|707393
1532059200000|2018-07-20 04:00:00|29896|29811|29734|29726|29985|29966|29663|29632|419421
1532318400000|2018-07-23 04:00:00|29851|29104|29975|29944|30177|30160|29597|29100|457571
1532404800000|2018-07-24 04:00:00|30132|29955|29425|29395|30132|30001|29304|29298|525282
1532491200000|2018-07-25 04:00:00|29737|29202|29877|29732|29877|29732|29139|29115|878500
1532577600000|2018-07-26 04:00:00|30400|29900|30397|30366|31000|30926|29786|29764|1145361
1532664000000|2018-07-27 04:00:00|30454|30004|30065|30035|30592|30495|29815|29800|409641
1532923200000|2018-07-30 04:00:00|30000|29916|30482|30451|30580|30568|29979|29916|444565
1533009600000|2018-07-31 04:00:00|30377|30301|30610|30589|30632|30627|30172|30132|363052
1533096000000|2018-08-01 04:00:00|30500|29978|30283|30253|30500|30488|30136|29978|345638
1533182400000|2018-08-02 04:00:00|30200|30140|30893|30873|31034|30998|30186|30140|605864
1533268800000|2018-08-03 04:00:00|31000|30893|31209|31185|31300|31283|30847|30815|430860
1533528000000|2018-08-06 04:00:00|31235|30945|31560|31527|31597|31577|31154|30945|369368
1533614400000|2018-08-07 04:00:00|32480|31027|31568|31551|32480|31647|31217|31027|269637
1533700800000|2018-08-08 04:00:00|31650|31512|31824|31792|32121|32081|31646|31512|372840
1533787200000|2018-08-09 04:00:00|31998|31761|31890|31857|32034|31980|31645|31618|219971
1533873600000|2018-08-10 04:00:00|31845|31200|31905|31881|31998|31986|31592|31200|288035
1534132800000|2018-08-13 04:00:00|32000|31836|31457|31424|32000|31978|31423|31407|364474
1534219200000|2018-08-14 04:00:00|32000|31602|32337|32303|32543|32526|31797|31602|477378
1534305600000|2018-08-15 04:00:00|32200|31773|32490|32456|32734|32711|31856|31773|434746
1534392000000|2018-08-16 04:00:00|32700|32500|32865|32835|32924|32908|32597|32500|306981
1534478400000|2018-08-17 04:00:00|32854|32830|33010|32976|33041|33016|32629|32567|326983
1534737600000|2018-08-20 04:00:00|33500|32817|33011|33002|33500|33186|32657|32614|259776
1534824000000|2018-08-21 04:00:00|33632|32952|33008|32985|33632|33312|32857|32829|286471
1534910400000|2018-08-22 04:00:00|33656|32900|32884|32850|33656|33218|32847|32763|358121
1534996800000|2018-08-23 04:00:00|33073|32870|33168|33157|33223|33210|32789|32774|330150
1535083200000|2018-08-24 04:00:00|33656|33077|33074|33054|33656|33265|32903|32871|288775
1535342400000|2018-08-27 04:00:00|33656|33175|33020|32993|33656|33222|32937|32907|251427
1535428800000|2018-08-28 04:00:00|33298|32874|33204|33203|33298|33212|32898|32874|220424
1535515200000|2018-08-29 04:00:00|33350|33001|33300|33266|33556|33531|33091|33001|229298
1535601600000|2018-08-30 04:00:00|33604|33182|32969|32935|33604|33335|32910|32894|359433
1535688000000|2018-08-31 04:00:00|33272|32013|33551|33550|33656|33558|32966|32013|375169
1536033600000|2018-09-04 04:00:00|33700|33400|34387|34355|34560|34521|33634|33400|523776
1536120000000|2018-09-05 04:00:00|34665|34300|34108|34081|34665|34608|34058|34024|469712
1536206400000|2018-09-06 04:00:00|34598|33965|34494|34458|34640|34621|34184|33965|252198
1536292800000|2018-09-07 04:00:00|34800|34400|34631|34596|34834|34787|34476|34400|297040
1536552000000|2018-09-10 04:00:00|34825|34150|34611|34587|34957|34900|34524|34150|291522
1536638400000|2018-09-11 04:00:00|34917|34466|34790|34771|35177|35142|34657|34466|533987
1536724800000|2018-09-12 04:00:00|35450|34797|34413|34378|35450|34858|34290|34266|388737
1536811200000|2018-09-13 04:00:00|34538|34118|34197|34164|34538|34500|33988|33970|553497
1536897600000|2018-09-14 04:00:00|34977|33902|33886|33885|34977|34356|33806|33786|348968
1537156800000|2018-09-17 04:00:00|34100|34000|33688|33647|34154|34138|33523|33485|576077
1537243200000|2018-09-18 04:00:00|33269|32999|34056|34029|34233|34221|33036|32999|516042
1537329600000|2018-09-19 04:00:00|34100|34040|34302|34267|34427|34397|34000|33510|300484
1537416000000|2018-09-20 04:00:00|34560|33510|34468|34432|34560|34480|34110|33510|243145
1537502400000|2018-09-21 04:00:00|34554|34453|34464|34428|34575|34542|34213|34206|664743
1537761600000|2018-09-24 04:00:00|34400|33602|34315|34297|34631|34596|33934|33602|289278
1537848000000|2018-09-25 04:00:00|34557|34304|34440|34428|34607|34553|34293|34279|221791
1537934400000|2018-09-26 04:00:00|34798|34396|34599|34564|34934|34887|34537|34396|247895
1538020800000|2018-09-27 04:00:00|34976|34110|34607|34579|34976|34800|34458|34110|244012
1538107200000|2018-09-28 04:00:00|35030|33938|34741|34709|35030|34927|34611|33938|319191
1538366400000|2018-10-01 04:00:00|34977|34919|34608|34572|34977|34920|34450|34421|378305
1538452800000|2018-10-02 04:00:00|34697|34600|34225|34199|34697|34644|34207|34190|285515
1538539200000|2018-10-03 04:00:00|34449|34357|34827|33409|34827|34550|34286|33409|269866
1538625600000|2018-10-04 04:00:00|34498|34269|33979|33947|34500|34443|33824|33791|253930
1538712000000|2018-10-05 04:00:00|34473|33850|34097|34072|34493|34468|33850|33821|413463
1538971200000|2018-10-08 04:00:00|34144|33969|34437|34435|34706|34662|34085|33969|355074
1539057600000|2018-10-09 04:00:00|35062|34383|34577|34522|35062|34951|34499|34383|370719
1539144000000|2018-10-10 04:00:00|34584|34287|33769|33623|34590|34561|33620|33602|507358
1539230400000|2018-10-11 04:00:00|33544|33027|33077|33018|34072|34021|32853|32815|420035
1539316800000|2018-10-12 04:00:00|33488|33340|33956|33921|34066|34050|33344|33170|481588
1539576000000|2018-10-15 04:00:00|34000|33900|34395|34344|34619|34594|33822|33769|423070
1539662400000|2018-10-16 04:00:00|34339|34012|34776|34715|34809|34783|33800|33761|450021
1539748800000|2018-10-17 04:00:00|34950|34280|33479|33450|34950|34677|32654|32592|690815
1539835200000|2018-10-18 04:00:00|34174|32998|33864|33829|34174|34153|33420|32998|487848
1539921600000|2018-10-19 04:00:00|34545|34453|33996|33961|34600|34593|33978|33954|390512
1540180800000|2018-10-22 04:00:00|34727|33987|34499|34463|34771|34731|34105|33987|412001
1540267200000|2018-10-23 04:00:00|34732|34168|34061|34029|34732|34364|33772|33701|670001
1540353600000|2018-10-24 04:00:00|34300|33801|32671|31372|34459|34445|32100|31372|779816
1540440000000|2018-10-25 04:00:00|32550|31108|32458|32425|33424|33361|31454|31108|1590095
1540526400000|2018-10-26 04:00:00|31941|31940|32629|32590|33179|33145|31529|31500|741292
1540785600000|2018-10-29 04:00:00|33220|33030|32957|32914|33324|33298|32497|32470|396023
1540872000000|2018-10-30 04:00:00|33100|32941|33055|33048|33548|33520|32744|32693|439843
1540958400000|2018-10-31 04:00:00|33880|33047|32084|32051|33880|33267|32054|32037|800300
1541044800000|2018-11-01 04:00:00|32553|31597|32075|32042|32553|32448|31879|31597|752724
1541131200000|2018-11-02 04:00:00|32683|32081|32545|32512|32736|32657|31930|31891|675165
1541394000000|2018-11-05 05:00:00|32999|32523|32743|32712|32999|32897|32482|32432|513183
1541480400000|2018-11-06 05:00:00|33036|32710|33413|33280|33543|33493|32974|32710|395202
1541566800000|2018-11-07 05:00:00|33774|33369|34229|34213|34300|34287|33365|33332|537205
1541653200000|2018-11-08 05:00:00|34550|33280|35368|35340|35454|35428|34100|33280|621296
1541739600000|2018-11-09 05:00:00|35700|35102|35494|35457|35700|35614|35004|34962|573984
1541998800000|2018-11-12 05:00:00|35726|35351|34963|34931|35727|35500|34718|34646|728956
1542085200000|2018-11-13 05:00:00|35800|35601|35762|35725|35920|35900|35368|35334|537715
1542171600000|2018-11-14 05:00:00|35999|35650|35491|35454|36330|36313|35425|35414|418816
1542258000000|2018-11-15 05:00:00|35854|34327|34601|34600|35854|35282|34387|34327|539964
1542344400000|2018-11-16 05:00:00|35000|34327|35278|35258|35312|35304|34222|34152|407675
1542603600000|2018-11-19 05:00:00|35500|35260|35438|35406|35862|35827|35006|34962|391563
1542690000000|2018-11-20 05:00:00|35526|35035|33616|33586|35931|35036|33592|33556|542822
1542776400000|2018-11-21 05:00:00|34007|33774|34563|34527|34641|34623|33826|33774|359912
1542949200000|2018-11-23 05:00:00|34900|34300|35087|35060|35351|35333|34494|34300|182418
1543208400000|2018-11-26 05:00:00|35600|35158|35120|35084|35896|35825|35035|35000|305282
1543294800000|2018-11-27 05:00:00|35106|34300|35323|35287|35618|35596|35104|34300|433905
1543381200000|2018-11-28 05:00:00|35425|35133|35909|35886|35915|35905|35222|35133|455552
1543467600000|2018-11-29 05:00:00|35795|35200|35504|35485|36171|36120|35455|35200|383860
1543554000000|2018-11-30 05:00:00|35995|35527|34688|34676|36000|35669|34437|34420|578999
1543813200000|2018-12-03 05:00:00|35143|35000|34652|34616|35143|35100|34341|34303|733692
1543899600000|2018-12-04 05:00:00|34811|34634|34666|34630|35619|35499|34313|34300|728524
1544072400000|2018-12-06 05:00:00|34774|34030|34070|34037|34774|34240|33054|33010|640831
1544158800000|2018-12-07 05:00:00|33992|33663|33178|33091|34417|34358|33033|33006|363365
1544418000000|2018-12-10 05:00:00|33600|33250|33828|33767|34029|33996|32939|32800|359890
1544504400000|2018-12-11 05:00:00|34145|34041|34268|34217|34681|34633|34027|33225|385669
1544590800000|2018-12-12 05:00:00|34752|34650|35375|35305|35550|35535|34751|34650|469933
1544677200000|2018-12-13 05:00:00|35498|35259|36459|35001|36459|35514|35071|35000|428030
1544763600000|2018-12-14 05:00:00|35498|35012|34861|34765|35667|35633|34789|34765|446137
1545022800000|2018-12-17 05:00:00|35109|34694|35110|33099|35110|34742|33900|33099|442417
1545109200000|2018-12-18 05:00:00|34734|34224|34410|34365|34794|34697|34116|34079|340290
1545195600000|2018-12-19 05:00:00|34767|34201|34039|33386|34998|34842|33818|33386|461983
1545282000000|2018-12-20 05:00:00|34398|33915|34139|32344|34398|34087|32767|32344|517224
1545368400000|2018-12-21 05:00:00|33409|33160|33057|33029|34032|33990|32968|32933|762125
1545627600000|2018-12-24 05:00:00|33049|32365|32743|32683|33312|33279|32687|32365|253048
1545800400000|2018-12-26 05:00:00|33100|32800|34458|34384|34483|34453|33100|32800|339820
1545886800000|2018-12-27 05:00:00|34082|33801|34328|34310|34684|34314|33113|33072|372246
1545973200000|2018-12-28 05:00:00|35000|34461|34243|34172|35000|34644|33915|33854|367362
1546232400000|2018-12-31 05:00:00|34680|34521|34483|34390|34900|34521|34021|34000|411149
1546405200000|2019-01-02 05:00:00|33959|33700|34138|34088|34704|34662|33791|33700|617081
1546491600000|2019-01-03 05:00:00|34868|33538|34635|34557|34913|34818|33820|33538|694943
1546578000000|2019-01-04 05:00:00|35000|34613|34209|34139|35193|35078|33900|33875|541593
1546837200000|2019-01-07 05:00:00|34262|33900|34010|33938|34500|34434|33619|33560|705924
1546923600000|2019-01-08 05:00:00|34228|33607|33612|33606|34300|34232|33013|32985|804965
1547010000000|2019-01-09 05:00:00|34153|33104|34397|34310|34673|34636|33738|33104|491913
1547096400000|2019-01-10 05:00:00|34808|33097|34383|34314|34808|34372|33750|33097|297732
1547182800000|2019-01-11 05:00:00|34232|33855|33910|33854|34404|34354|33708|33698|352744
1547442000000|2019-01-14 05:00:00|33900|33595|34167|34095|34350|34321|33609|33468|359265
1547528400000|2019-01-15 05:00:00|34228|34033|34415|34409|34710|34672|34040|33888|394713
1547614800000|2019-01-16 05:00:00|34539|34280|34416|34361|34539|34464|34013|33988|309653
1547701200000|2019-01-17 05:00:00|34500|34414|34835|34818|35029|35005|34223|34000|333562
1547787600000|2019-01-18 05:00:00|35085|34424|35194|35121|35413|35339|34624|34424|362331
1548133200000|2019-01-22 05:00:00|35167|34698|34561|34545|35340|35247|34347|34310|363105
1548219600000|2019-01-23 05:00:00|34711|34085|34807|34776|34934|34886|34332|34085|255677
1548306000000|2019-01-24 05:00:00|35566|34715|34001|33994|35566|34881|33963|33950|427432
1548392400000|2019-01-25 05:00:00|34336|34182|33785|33695|34336|34280|33157|33114|544645
1548651600000|2019-01-28 05:00:00|33998|33100|33570|33531|34085|34010|33331|33100|440247
1548738000000|2019-01-29 05:00:00|33668|33309|33958|33884|33989|33967|33376|33287|355773
1548824400000|2019-01-30 05:00:00|34452|33821|34587|34400|34630|34608|33824|33725|427326
1548910800000|2019-01-31 05:00:00|34700|34000|34507|34410|34800|34762|34152|34000|557510
1548997200000|2019-02-01 05:00:00|34800|34466|34675|34581|34875|34855|34339|34188|600389
1549256400000|2019-02-04 05:00:00|34950|34500|35620|35603|35660|35635|34563|34500|513287
1549342800000|2019-02-05 05:00:00|36153|34500|35834|35816|36153|35960|35483|34500|517671
1549429200000|2019-02-06 05:00:00|35795|35001|35417|35332|35970|35835|35249|35001|587826
1549515600000|2019-02-07 05:00:00|36185|35700|36548|36544|36629|36612|35371|35362|1303935
1549602000000|2019-02-08 05:00:00|36357|36000|36050|36023|36580|36539|35805|35776|901550
1549861200000|2019-02-11 05:00:00|36591|35939|36676|36635|36888|36862|36002|35880|624674
1549947600000|2019-02-12 05:00:00|37110|36798|37850|37834|37870|37861|36927|36798|767948
1550034000000|2019-02-13 05:00:00|37943|37718|37784|37687|37993|37966|37519|37501|532589
1550120400000|2019-02-14 05:00:00|38000|36810|38307|38269|38384|38354|37389|36810|445762
1550206800000|2019-02-15 05:00:00|38580|37922|38840|38759|38872|38817|38377|37922|486759
1550552400000|2019-02-19 05:00:00|39000|38800|38482|38412|39450|39348|38238|38191|406081
1550638800000|2019-02-20 05:00:00|39345|38219|38375|38335|39345|38500|38001|37900|292311
1550725200000|2019-02-21 05:00:00|38665|37719|38045|38037|38665|38289|37866|37719|260115
1550811600000|2019-02-22 05:00:00|38378|38109|38428|38364|38622|38581|38111|38050|316291
1551070800000|2019-02-25 05:00:00|38700|38100|37637|37513|38700|38381|37300|37268|498143
1551157200000|2019-02-26 05:00:00|38650|38103|37857|37736|38650|38337|37624|37581|585618
1551243600000|2019-02-27 05:00:00|37829|37600|36830|36767|38000|37851|36711|36682|428566
1551330000000|2019-02-28 05:00:00|36782|36444|37208|37168|37295|37245|36424|36355|545148
1551416400000|2019-03-01 05:00:00|37785|35898|37133|37084|37785|37445|36707|35898|361619
1551675600000|2019-03-04 05:00:00|37201|37001|37092|37026|37636|37571|36693|36671|397636
1551762000000|2019-03-05 05:00:00|37300|36553|37520|37434|37785|37752|37063|36553|351816
1551848400000|2019-03-06 05:00:00|37785|37429|37289|37230|37785|37611|37132|37102|332374
1551934800000|2019-03-07 05:00:00|37782|36553|36970|36924|37782|37282|36833|36553|253104
1552021200000|2019-03-08 05:00:00|36986|36553|36453|36381|36986|36791|36237|36202|290466
1552276800000|2019-03-11 04:00:00|37200|36500|36682|36590|37200|36719|36264|36156|303581
1552363200000|2019-03-12 04:00:00|36790|36601|36752|36514|36874|36800|36165|36115|336067
1552449600000|2019-03-13 04:00:00|36790|36537|36894|36727|36999|36940|36564|36500|350363
1552536000000|2019-03-14 04:00:00|37481|36504|36890|36733|37481|36842|36300|36255|442288
1552622400000|2019-03-15 04:00:00|37451|36885|37008|36970|37451|37055|36328|36272|858835
1552881600000|2019-03-18 04:00:00|37076|36911|37660|37579|37845|37811|36899|36829|428695
1552968000000|2019-03-19 04:00:00|37846|37500|38400|36154|38400|37932|37317|36154|257962
1553054400000|2019-03-20 04:00:00|37478|37148|37582|37494|37816|37790|37130|37101|277157
1553140800000|2019-03-21 04:00:00|37630|37105|38511|38424|38511|38483|37620|37105|339292
1553227200000|2019-03-22 04:00:00|38500|38343|37806|37576|38624|38590|37604|37561|299096
1553486400000|2019-03-25 04:00:00|38099|37200|39968|37756|39968|38694|37771|37200|334995
1553572800000|2019-03-26 04:00:00|39060|38705|38530|37894|39060|38752|38272|37893|279401
1553659200000|2019-03-27 04:00:00|39060|38476|38820|38439|39060|38800|38210|38172|300658
1553745600000|2019-03-28 04:00:00|39968|38001|38861|38822|39968|39021|38632|38001|303915
1553832000000|2019-03-29 04:00:00|39968|38248|38883|38802|39968|39161|38768|38200|590512
1554091200000|2019-04-01 04:00:00|39520|38900|39190|39137|39520|39368|38903|38877|507021
1554177600000|2019-04-02 04:00:00|39355|39211|39457|39399|39523|39491|39076|38959|330117
1554264000000|2019-04-03 04:00:00|39916|39384|39682|39610|39916|39797|39471|39350|400702
1554350400000|2019-04-04 04:00:00|39958|39542|39872|39735|39958|39824|39406|39376|212165
1554436800000|2019-04-05 04:00:00|39956|39500|40117|39981|40487|40333|39818|39500|333523
1554696000000|2019-04-08 04:00:00|40134|40001|40252|40131|40431|40406|39748|39715|292066
1554782400000|2019-04-09 04:00:00|40200|39800|40018|39937|40253|40131|39772|39752|233628
1554868800000|2019-04-10 04:00:00|40189|39596|40532|40479|40532|40505|39909|39596|285547
1554955200000|2019-04-11 04:00:00|40700|40600|40811|40764|41000|40868|40326|40292|356380
1555041600000|2019-04-12 04:00:00|41048|40673|40651|40601|41048|40884|40421|40403|330802
1555300800000|2019-04-15 04:00:00|41270|40269|40902|40855|41270|40962|40422|40269|308343
1555387200000|2019-04-16 04:00:00|41058|40366|40879|40826|41500|41445|40634|40366|381422
1555473600000|2019-04-17 04:00:00|40750|40262|40539|40406|40855|40811|40319|40262|348807
1555560000000|2019-04-18 04:00:00|40117|40061|39968|39915|40299|40231|39747|39700|538061
1555905600000|2019-04-22 04:00:00|40006|39647|39367|39283|40006|39828|39230|39193|463249
1555992000000|2019-04-23 04:00:00|39406|39198|39644|39518|39900|39887|39318|39198|690607
1556078400000|2019-04-24 04:00:00|39900|39578|39735|39642|40103|40047|39465|39432|558006
1556164800000|2019-04-25 04:00:00|38267|37602|37981|37878|38267|38033|36744|36709|1786359
1556251200000|2019-04-26 04:00:00|38705|38007|38015|37973|38705|38081|37419|37374|779511
1556510400000|2019-04-29 04:00:00|38220|37995|37501|37478|38391|38313|37346|37321|495655
1556596800000|2019-04-30 04:00:00|37832|37000|37873|37824|37904|37883|37335|37000|580955
1556683200000|2019-05-01 04:00:00|37857|37600|37367|37328|38199|38156|37341|37328|452357
1556769600000|2019-05-02 04:00:00|37551|37252|38158|38032|38180|38150|37241|37191|474452
1556856000000|2019-05-03 04:00:00|38338|37722|37598|37549|38338|38290|37556|37547|457984
1557115200000|2019-05-06 04:00:00|37355|36828|37588|37539|37773|37694|37224|36828|401207
1557201600000|2019-05-07 04:00:00|37329|36983|36923|36874|37646|37571|36668|36646|392235
1557288000000|2019-05-08 04:00:00|37782|36394|36808|36760|37782|37035|36524|36394|437403
1557374400000|2019-05-09 04:00:00|36578|36447|36760|36712|36826|36774|36180|36149|454682
1557460800000|2019-05-10 04:00:00|37499|36143|36487|36479|37499|36853|35876|35844|495195
1557720000000|2019-05-13 04:00:00|36128|35723|35462|35443|36175|36124|35392|35366|459007
1557806400000|2019-05-14 04:00:00|35634|35209|35399|35368|35634|35528|34980|34942|482658
1557892800000|2019-05-15 04:00:00|35354|35115|35339|35322|35698|35608|35247|35115|479799
1557979200000|2019-05-16 04:00:00|36001|34903|35353|35234|36001|35666|35108|34903|402895
1558065600000|2019-05-17 04:00:00|35276|35144|35414|35225|35866|35765|35178|35006|394219
1558324800000|2019-05-20 04:00:00|35128|34546|35425|35393|35596|35570|34980|34546|343312
1558411200000|2019-05-21 04:00:00|35631|35560|36265|36262|36388|36369|35631|35560|609155
1558497600000|2019-05-22 04:00:00|37000|35836|36878|36830|37000|36969|36100|35836|558435
1558584000000|2019-05-23 04:00:00|36603|36160|36636|36588|36902|36782|36225|36160|421899
1558670400000|2019-05-24 04:00:00|36998|36201|36687|36669|37277|37228|36242|36200|447002
1559016000000|2019-05-28 04:00:00|37250|36767|36954|36826|37659|37608|36861|36703|454705
1559102400000|2019-05-29 04:00:00|37200|36449|36833|36703|37200|37001|36361|36332|378261
1559188800000|2019-05-30 04:00:00|36999|36202|37258|37210|37341|37304|36997|36202|258675
1559275200000|2019-05-31 04:00:00|36900|36606|37137|37117|37242|37216|36642|36405|326860
1559534400000|2019-06-03 04:00:00|37500|36430|37440|37308|37870|37831|37165|36430|460025
1559620800000|2019-06-04 04:00:00|37798|37150|37501|37444|38096|38036|37298|37150|422985
1559707200000|2019-06-05 04:00:00|37679|37533|38029|37979|38177|38135|37430|37374|300388
1559793600000|2019-06-06 04:00:00|38064|37780|38111|38064|38358|38340|37915|37780|255200
1559880000000|2019-06-07 04:00:00|38726|38133|38226|38199|38726|38508|38188|37879|264445
1560139200000|2019-06-10 04:00:00|38452|38188|38516|38466|38767|38753|38357|38188|178663
1560225600000|2019-06-11 04:00:00|38759|38170|38116|38097|38780|38690|38021|37997|275572
1560312000000|2019-06-12 04:00:00|38799|38000|38487|38445|38799|38523|38144|38000|166249
1560398400000|2019-06-13 04:00:00|38799|38600|38873|38748|39000|38981|38521|38500|161379
1560484800000|2019-06-14 04:00:00|38950|38645|38823|38772|39017|39000|38634|38602|247629
1560744000000|2019-06-17 04:00:00|39000|38433|38957|38353|39199|39084|38333|38320|393087
1560830400000|2019-06-18 04:00:00|38944|38418|38560|38510|38944|38720|38254|38228|365202
1560916800000|2019-06-19 04:00:00|38629|38420|37985|37862|38629|38434|36948|36908|419351
1561003200000|2019-06-20 04:00:00|38402|37820|37608|37551|38423|38373|37318|37300|372900
1561089600000|2019-06-21 04:00:00|37559|37377|37656|37508|37852|37840|37354|37302|555664
1561348800000|2019-06-24 04:00:00|37720|37101|37559|37528|37830|37765|37377|37101|219396
1561435200000|2019-06-25 04:00:00|38499|36412|37485|37443|38499|37551|37210|36412|272941
1561521600000|2019-06-26 04:00:00|37400|36705|36819|36795|37400|37312|36795|36705|289572
1561608000000|2019-06-27 04:00:00|37193|36552|36824|36710|37193|37068|36436|36407|320417
1561694400000|2019-06-28 04:00:00|37424|36770|37007|36891|37424|37122|36724|36668|393491
1561953600000|2019-07-01 04:00:00|37400|36900|37468|37419|37700|37668|37117|36900|315981
1562040000000|2019-07-02 04:00:00|37675|37425|38333|38283|38642|38602|37561|37425|393110
1562126400000|2019-07-03 04:00:00|38911|38269|38642|38620|38911|38753|38210|38101|258099
1562299200000|2019-07-05 04:00:00|38910|38162|38622|38585|38910|38746|38335|38121|189883
1562558400000|2019-07-08 04:00:00|38908|38279|38658|38607|39045|39022|38529|38279|258866
1562644800000|2019-07-09 04:00:00|38588|38385|38543|38493|38898|38887|38492|38385|281329
1562731200000|2019-07-10 04:00:00|38971|38279|38933|38903|38998|38983|38459|38279|354535
1562817600000|2019-07-11 04:00:00|39251|39038|39347|39327|39600|39584|38739|38655|315832
1562904000000|2019-07-12 04:00:00|39649|39147|40213|40164|40382|40363|39516|39146|323777
1563163200000|2019-07-15 04:00:00|40499|39520|40352|40304|40500|40389|39925|39520|196247
1563249600000|2019-07-16 04:00:00|40500|40265|40591|40537|40719|40695|40264|40232|302986
1563336000000|2019-07-17 04:00:00|40600|40352|39997|39945|40736|40689|39886|39867|286038
1563422400000|2019-07-18 04:00:00|39249|39006|40354|40302|40369|40360|38576|38508|608501
1563508800000|2019-07-19 04:00:00|40361|40360|39766|39638|40521|40477|39674|39638|366880
1563768000000|2019-07-22 04:00:00|39831|39519|39479|39465|40026|39985|39382|39360|442475
1563854400000|2019-07-23 04:00:00|39677|38912|39262|39145|39851|39800|38899|38863|395014
1563940800000|2019-07-24 04:00:00|39798|38900|39687|39628|39798|39768|39032|38900|332431
1564027200000|2019-07-25 04:00:00|39000|38551|37552|37523|40099|40067|37528|37515|1170679
1564113600000|2019-07-26 04:00:00|37856|37500|38409|38361|38540|38523|37470|37422|350100
1564372800000|2019-07-29 04:00:00|38900|38275|39010|38972|39066|39051|38341|38275|414200
1564459200000|2019-07-30 04:00:00|40000|38732|38442|38319|40000|38911|38294|38277|270201
1564545600000|2019-07-31 04:00:00|38335|37478|38084|38068|38588|38520|37574|37478|326783
1564632000000|2019-08-01 04:00:00|38482|38113|37521|37464|38491|38150|37256|37187|537780
1564718400000|2019-08-02 04:00:00|37700|37202|37005|36988|37700|37560|36805|36774|402816
1564977600000|2019-08-05 04:00:00|36900|36549|36362|36345|36900|36703|35999|35971|496202
1565064000000|2019-08-06 04:00:00|36729|36466|37379|37340|37525|37500|36271|36193|460749
1565150400000|2019-08-07 04:00:00|37466|36504|37584|37495|37698|37650|36821|36504|442745
1565236800000|2019-08-08 04:00:00|37766|37508|38229|38108|38240|38218|37600|37508|319599
1565323200000|2019-08-09 04:00:00|38373|38000|37907|37786|38500|38401|37562|37535|332582
1565582400000|2019-08-12 04:00:00|38597|36803|37113|37065|38597|37751|36903|36803|492292
1565668800000|2019-08-13 04:00:00|36998|36737|37381|37354|38142|38004|36506|36426|461878
1565755200000|2019-08-14 04:00:00|38242|35917|36964|36943|38242|37248|36690|35917|430078
1565841600000|2019-08-15 04:00:00|37966|36877|37551|37528|37966|37658|36913|36840|278624
1565928000000|2019-08-16 04:00:00|37838|37004|38182|38132|38315|38248|37838|37004|289219
1566187200000|2019-08-19 04:00:00|38500|38134|38634|38511|38770|38741|38095|38033|314200
1566273600000|2019-08-20 04:00:00|38798|38300|38375|38253|39000|38972|38297|38227|290848
1566360000000|2019-08-21 04:00:00|38920|38002|38427|38385|38920|38826|38249|38002|218123
1566446400000|2019-08-22 04:00:00|38620|38454|38302|38179|38693|38607|38019|37984|250908
1566532800000|2019-08-23 04:00:00|38220|37801|37800|37678|38331|38292|37601|37572|271294
1566792000000|2019-08-26 04:00:00|38920|36128|37873|37829|38920|38001|37545|36128|263155
1566878400000|2019-08-27 04:00:00|38298|37955|37846|37654|38499|38200|37684|37642|351625
1566964800000|2019-08-28 04:00:00|38300|37535|38406|38351|38554|38535|37535|37345|245115
1567051200000|2019-08-29 04:00:00|38800|38206|38542|38523|39063|38997|38494|38206|218297
1567137600000|2019-08-30 04:00:00|38999|38470|38467|38347|38999|38776|38308|38285|265813
1567483200000|2019-09-03 04:00:00|39200|37305|38423|38373|39200|38524|38013|37305|191953
1567569600000|2019-09-04 04:00:00|38737|37905|38888|38837|38978|38911|38201|37905|257457
1567656000000|2019-09-05 04:00:00|39348|39182|39690|39638|39949|39921|39181|39103|287789
1567742400000|2019-09-06 04:00:00|40063|39199|40009|39950|40384|40367|39818|39199|253497
1568001600000|2019-09-09 04:00:00|40170|39737|40289|40249|40302|40284|39874|39737|310201
1568088000000|2019-09-10 04:00:00|40300|39901|40789|40767|40932|40914|39942|39801|399127
1568174400000|2019-09-11 04:00:00|40900|40742|40481|40460|40900|40802|40285|40227|228679
1568260800000|2019-09-12 04:00:00|40600|40508|39421|39390|40750|40673|39380|39360|330193
1568347200000|2019-09-13 04:00:00|39484|39120|39094|39043|39492|39450|38975|38914|390815
1568606400000|2019-09-16 04:00:00|39025|38771|38063|38013|39200|39100|37987|37980|377883
1568692800000|2019-09-17 04:00:00|38050|37900|39158|39133|39177|39168|37870|37804|360442
1568779200000|2019-09-18 04:00:00|39559|39223|39071|39020|39559|39486|38621|38579|268265
1568865600000|2019-09-19 04:00:00|39131|38429|39014|38963|39697|39672|38921|38429|275922
1568952000000|2019-09-20 04:00:00|39304|39142|39991|39792|40360|40343|39209|39142|697022
1569211200000|2019-09-23 04:00:00|40119|39556|39920|39418|40366|40327|39781|39418|387579
1569297600000|2019-09-24 04:00:00|40185|39800|39500|39381|40437|40404|39198|39192|337585
1569384000000|2019-09-25 04:00:00|39627|39453|39521|39435|39627|39605|39179|39157|238761
1569470400000|2019-09-26 04:00:00|39565|39129|39750|39617|39815|39781|39223|39129|152796
1569556800000|2019-09-27 04:00:00|39950|39632|39507|39391|39971|39919|39225|39197|141531
1569816000000|2019-09-30 04:00:00|39986|39375|39851|39811|40056|40024|39603|39375|215714
1569902400000|2019-10-01 04:00:00|40025|39952|40161|40045|40277|40235|39875|39860|225629
1569988800000|2019-10-02 04:00:00|40021|39756|39182|38327|40021|39929|38724|38327|339433
1570075200000|2019-10-03 04:00:00|39257|39100|38778|38664|39311|39171|38526|38500|157276
1570161600000|2019-10-04 04:00:00|39076|38711|39101|38989|39101|39083|38562|38500|195495
1570420800000|2019-10-07 04:00:00|39150|38715|38956|38843|39349|39231|38817|38715|164516
1570507200000|2019-10-08 04:00:00|38855|38540|38801|38692|39065|39045|38401|38333|220986
1570593600000|2019-10-09 04:00:00|39400|38712|39569|39471|39702|39674|39066|38712|184448
1570680000000|2019-10-10 04:00:00|39599|39098|39922|39810|39983|39947|39447|39098|116723
1570766400000|2019-10-11 04:00:00|40511|39955|40172|40059|40600|40564|40122|39955|159941
1571025600000|2019-10-14 04:00:00|40277|40118|40171|40059|40297|40264|39984|39884|160233
1571112000000|2019-10-15 04:00:00|40354|40183|40406|40353|40549|40522|40088|40000|237765
1571198400000|2019-10-16 04:00:00|40380|40000|40834|40728|41023|40999|40263|40000|286016
1571284800000|2019-10-17 04:00:00|40950|40302|40747|40694|41000|40947|40340|40301|236533
1571371200000|2019-10-18 04:00:00|40696|40161|40340|40226|40696|40424|40213|40098|268241
1571630400000|2019-10-21 04:00:00|40740|40320|40313|40136|40787|40657|40029|40016|270798
1571716800000|2019-10-22 04:00:00|40364|40028|40109|40002|40515|40501|40029|40000|231256
1571803200000|2019-10-23 04:00:00|40111|40000|40599|39200|40599|40165|39732|39200|388141
1571889600000|2019-10-24 04:00:00|42100|41620|43791|43678|44230|44040|42001|41620|1055344
1571976000000|2019-10-25 04:00:00|43900|43521|43948|43803|44729|44653|43600|43517|576972
1572235200000|2019-10-28 04:00:00|43994|43702|44250|44192|44532|44509|43840|43702|333375
1572321600000|2019-10-29 04:00:00|44000|43800|43571|43421|44132|44059|43428|43421|283931
1572408000000|2019-10-30 04:00:00|43576|43435|43744|43600|43900|43853|43361|43134|279145
1572494400000|2019-10-31 04:00:00|43820|43505|43651|43506|43820|43737|43137|43103|224222
1572580800000|2019-11-01 04:00:00|43800|43051|43804|43659|44059|43999|43598|43050|263974
1572843600000|2019-11-04 05:00:00|43956|43700|43689|43541|43990|43958|43372|43327|302961
1572930000000|2019-11-05 05:00:00|43685|43421|43450|43303|43999|43933|43301|43259|242843
1573016400000|2019-11-06 05:00:00|43900|43100|44148|44005|44198|44166|43287|43100|307138
1573102800000|2019-11-07 05:00:00|44500|44083|44124|43976|44500|44440|43867|43777|217876
1573189200000|2019-11-08 05:00:00|44000|43600|43972|43826|44174|44138|43731|43600|129372
1573448400000|2019-11-11 05:00:00|43940|43333|44029|43981|44131|44056|43698|43333|156039
1573534800000|2019-11-12 05:00:00|43880|43433|44015|43972|44358|44220|43652|43433|237045
1573621200000|2019-11-13 05:00:00|44000|43825|44172|44138|44331|44320|43716|43650|141412
1573707600000|2019-11-14 05:00:00|44236|43433|44337|44295|44500|44375|43945|43433|138386
1573794000000|2019-11-15 05:00:00|44526|43888|44522|44494|44600|44521|44062|43888|260453
1574053200000|2019-11-18 05:00:00|44649|43888|45000|44964|45440|45433|44607|43888|255146
1574139600000|2019-11-19 05:00:00|45137|44828|44481|44444|45400|45153|44422|44396|226586
1574226000000|2019-11-20 05:00:00|44555|44277|43841|43789|44900|44741|43689|43635|384087
1574312400000|2019-11-21 05:00:00|43900|43600|43498|43450|44197|44090|43348|43279|260488
1574398800000|2019-11-22 05:00:00|43894|43432|43858|43795|43894|43838|43455|43179|311381
1574658000000|2019-11-25 05:00:00|43999|43919|43812|43768|44176|44112|43749|43615|178910
1574744400000|2019-11-26 05:00:00|44163|43000|44239|44204|44369|44338|43912|43000|331814
1574830800000|2019-11-27 05:00:00|44244|43852|44583|44540|44699|44649|44223|43852|164971
1575003600000|2019-11-29 05:00:00|45400|43800|44309|44226|45400|44692|44184|43800|145190
1575262800000|2019-12-02 05:00:00|44796|44240|44642|44599|44796|44718|44110|44100|177916
1575349200000|2019-12-03 05:00:00|44849|44325|44565|43864|44849|44470|43454|43425|314546
1575435600000|2019-12-04 05:00:00|43900|43800|44222|44179|44495|44344|43829|43550|203535
1575522000000|2019-12-05 05:00:00|44500|43275|44141|44098|44500|44276|43932|43275|183287
1575608400000|2019-12-06 05:00:00|45000|44413|44558|44530|45000|44717|44211|44158|183709
1575867600000|2019-12-09 05:00:00|44443|44000|43988|43964|44490|44380|43861|43723|203817
1575954000000|2019-12-10 05:00:00|45062|43999|44210|44164|45062|44583|44123|43999|250168
1576040400000|2019-12-11 05:00:00|44557|43890|44474|44424|44557|44461|43962|43856|244380
1576126800000|2019-12-12 05:00:00|44679|44367|44131|44088|44900|44852|44115|44088|215048
1576213200000|2019-12-13 05:00:00|44325|43800|44138|44100|44325|44253|43671|43649|291826
1576472400000|2019-12-16 05:00:00|44500|44360|44076|44045|44618|44580|44053|44041|349052
1576558800000|2019-12-17 05:00:00|45115|43989|44396|44352|45115|44628|44209|43989|260826
1576645200000|2019-12-18 05:00:00|44563|44369|44075|44047|44563|44372|43981|43950|252736
1576731600000|2019-12-19 05:00:00|44000|42620|44294|44254|44439|44410|43541|42620|254361
1576818000000|2019-12-20 05:00:00|44542|44100|44129|44115|44689|44630|43934|43902|558953
1577077200000|2019-12-23 05:00:00|44605|44149|43759|43717|44605|44150|43562|43550|170080
1577163600000|2019-12-24 05:00:00|43950|43600|43992|43950|43992|43967|43653|43600|55806
1577336400000|2019-12-26 05:00:00|44400|43384|43939|43897|44400|44204|43705|43384|129353
1577422800000|2019-12-27 05:00:00|44100|43724|43752|43709|44100|44000|43618|43600|161021
1577682000000|2019-12-30 05:00:00|43840|43737|43776|43744|44000|43915|43547|43502|172806
1577768400000|2019-12-31 05:00:00|44023|43776|43835|43812|44050|43976|43597|43579|213065
1577941200000|2020-01-02 05:00:00|43992|43826|43787|43722|43995|43906|43451|43423|567354
1578027600000|2020-01-03 05:00:00|43750|43401|43898|43823|43938|43904|43447|43236|313720
1578286800000|2020-01-06 05:00:00|44233|43699|43486|43421|44233|43699|42997|42902|586714
1578373200000|2020-01-07 05:00:00|43457|42912|42892|42844|43492|43394|42535|42513|424558
1578459600000|2020-01-08 05:00:00|43472|42877|43328|43174|43780|43749|42997|42872|283644
1578546000000|2020-01-09 05:00:00|43731|43395|43754|43718|43964|43947|43457|43214|343757
1578632400000|2020-01-10 05:00:00|43840|43500|43714|43626|43840|43795|43493|43461|315785
1578891600000|2020-01-13 05:00:00|43840|43663|43567|43453|43840|43725|43307|43301|380676
1578978000000|2020-01-14 05:00:00|43532|43279|43926|43811|43926|43876|43250|43146|249598
1579064400000|2020-01-15 05:00:00|43849|43500|43887|43771|44083|44033|43694|43500|200370
1579150800000|2020-01-16 05:00:00|44100|43815|44231|44096|44400|44363|43932|43808|651599
1579237200000|2020-01-17 05:00:00|44272|44002|44173|44057|44287|44266|43686|43470|371867
1579582800000|2020-01-21 05:00:00|44100|43812|44087|44027|44742|44675|43900|43756|414412
1579669200000|2020-01-22 05:00:00|44165|43852|43626|43567|44500|44356|43356|43339|480449
1579755600000|2020-01-23 05:00:00|43500|43236|43949|43482|43949|43667|43099|43071|428890
1579842000000|2020-01-24 05:00:00|43800|43300|43122|43068|44086|43581|42983|42962|226935
1580101200000|2020-01-27 05:00:00|42708|42588|42687|42675|42932|42858|42607|42579|256756
1580187600000|2020-01-28 05:00:00|42817|42607|42853|42764|43009|42973|42626|42469|274255
1580274000000|2020-01-29 05:00:00|43237|42485|42436|42377|43237|42944|42399|42375|223020
1580360400000|2020-01-30 05:00:00|42255|41407|42017|41914|42256|42078|41710|41407|379464
1580446800000|2020-01-31 05:00:00|41846|41500|40779|39762|41846|41794|40514|39762|949385
1580706000000|2020-02-03 05:00:00|40900|40709|40647|40593|41240|41200|40593|40561|427078
1580792400000|2020-02-04 05:00:00|40983|40840|40806|40735|41654|41544|40752|40735|392195
1580878800000|2020-02-05 05:00:00|41170|40531|42009|41915|42179|42162|41010|40531|580022
1580965200000|2020-02-06 05:00:00|40900|40256|39856|39500|41344|41240|38909|38835|1524043
1581051600000|2020-02-07 05:00:00|39846|39002|38772|38750|39846|39601|38623|38608|803462
1581310800000|2020-02-10 05:00:00|38643|38433|39139|39109|39236|39187|38642|38433|557560
1581397200000|2020-02-11 05:00:00|39276|38600|38992|38962|39500|39381|38789|38600|853662
1581483600000|2020-02-12 05:00:00|39199|39118|39262|39232|39373|39300|38986|38839|542720
1581570000000|2020-02-13 05:00:00|39199|39071|39286|39256|39651|39608|39199|39071|463895
1581656400000|2020-02-14 05:00:00|39424|39254|39105|39076|39799|39567|38982|38960|622900
1582002000000|2020-02-18 05:00:00|39654|39201|39611|39585|39937|39891|39141|39101|741207
1582088400000|2020-02-19 05:00:00|39805|39310|39237|39208|39855|39734|39058|39024|473054
1582174800000|2020-02-20 05:00:00|39225|39070|39533|39518|39573|39564|38861|38804|563489
1582261200000|2020-02-21 05:00:00|39389|39250|39180|39148|39500|39407|38942|38917|393328
1582520400000|2020-02-24 05:00:00|38794|38614|38786|38772|39140|39107|38555|38521|471676
1582606800000|2020-02-25 05:00:00|39049|38800|37816|37070|39163|39049|37680|37070|657305
1582693200000|2020-02-26 05:00:00|37969|37870|37792|37763|38447|38419|37673|37642|516745
1582779600000|2020-02-27 05:00:00|37280|37012|37058|36906|38139|38082|37042|36906|662983
1582866000000|2020-02-28 05:00:00|36300|35439|36911|36540|37318|37208|35902|35439|1130102
1583125200000|2020-03-02 05:00:00|36715|36625|38100|37688|38100|37837|36512|36443|746774
1583211600000|2020-03-03 05:00:00|37241|36254|36454|36339|38260|38048|36251|36199|910553
1583298000000|2020-03-04 05:00:00|36809|35481|37762|37666|37762|37726|36383|35481|407269
1583384400000|2020-03-05 05:00:00|37250|36027|36238|36098|37250|37083|35873|35833|528867
1583470800000|2020-03-06 05:00:00|35403|35268|36828|36789|36986|36944|35272|35221|501468
1583726400000|2020-03-09 04:00:00|36001|35000|37470|37208|38009|37977|35900|35000|1058352
1583812800000|2020-03-10 04:00:00|38260|38079|39563|39324|39563|39435|38198|38079|783329
1583899200000|2020-03-11 04:00:00|38709|38400|37645|37386|38900|38718|37152|37093|782244
1583985600000|2020-03-12 04:00:00|35750|35638|33025|32998|36264|36111|33025|32998|929911
1584072000000|2020-03-13 04:00:00|34656|34400|35795|35021|35796|35435|32904|32803|625035
1584331200000|2020-03-16 04:00:00|32614|32500|30111|29897|33757|33561|29862|29845|764081
1584417600000|2020-03-17 04:00:00|31503|30717|33168|32753|33168|33127|30255|30189|754926
1584504000000|2020-03-18 04:00:00|29829|29000|29778|29286|32000|30886|27563|27485|852121
1584590400000|2020-03-19 04:00:00|29345|28933|29142|29015|30730|30546|27772|27695|679848
1584676800000|2020-03-20 04:00:00|29073|28921|26468|26240|29273|29073|26115|26000|790735
1584936000000|2020-03-23 04:00:00|26000|25473|26092|25955|27194|27046|25172|25000|1482995
1585022400000|2020-03-24 04:00:00|27325|27228|27860|27713|29500|29447|27101|27061|2268725
1585108800000|2020-03-25 04:00:00|28067|27346|30014|29654|31554|31397|27576|27346|1436956
1585195200000|2020-03-26 04:00:00|31949|31500|32767|32649|32952|32788|30620|30330|1107911
1585281600000|2020-03-27 04:00:00|32000|30885|31928|30206|32592|32503|30760|30206|598353
1585540800000|2020-03-30 04:00:00|32130|31101|32377|30700|32377|32017|30837|30602|486748
1585627200000|2020-03-31 04:00:00|31820|30966|30180|29855|31820|31231|29981|29855|800390
1585713600000|2020-04-01 04:00:00|28932|28700|28792|28714|30181|30001|28382|28300|735315
1585800000000|2020-04-02 04:00:00|30072|28200|30395|30138|30416|30365|28928|28200|718655
1585886400000|2020-04-03 04:00:00|30536|30069|29645|29325|30536|30268|28965|28853|662652
1586145600000|2020-04-06 04:00:00|31113|30782|33395|33242|33875|33719|31113|30782|791496
1586232000000|2020-04-07 04:00:00|34726|33995|33753|33557|35000|34810|33041|32805|652812
1586318400000|2020-04-08 04:00:00|34198|33854|34152|33958|35449|35341|33740|33550|698906
1586404800000|2020-04-09 04:00:00|34997|34283|34342|34011|35237|35158|33826|33719|637924
1586750400000|2020-04-13 04:00:00|35487|32890|34874|34685|35487|34875|33306|32890|293992
1586836800000|2020-04-14 04:00:00|35998|35200|35721|35492|36294|36170|35337|35200|444387
1586923200000|2020-04-15 04:00:00|35100|34350|35492|35385|35636|35594|34457|34350|273308
1587009600000|2020-04-16 04:00:00|36350|35388|36954|36656|37502|37399|35700|35388|698053
1587096000000|2020-04-17 04:00:00|37775|37370|37440|37324|38558|38446|36608|36462|438050
1587355200000|2020-04-20 04:00:00|37155|36818|37439|37296|37674|37613|36642|36230|495831
1587441600000|2020-04-21 04:00:00|36838|36518|36090|35747|37540|37317|35791|35747|743563
1587528000000|2020-04-22 04:00:00|37437|36000|36829|36660|37437|37064|36279|36000|681982
1587614400000|2020-04-23 04:00:00|38761|37700|38797|35401|39000|38890|36680|35400|1230581
1587700800000|2020-04-24 04:00:00|37980|36677|38641|38482|39027|38994|37638|36677|469533
1587960000000|2020-04-27 04:00:00|38826|38605|40000|38640|40000|39465|38500|38362|356533
1588046400000|2020-04-28 04:00:00|39908|39025|38552|38391|40000|39900|38367|38333|578259
1588132800000|2020-04-29 04:00:00|39429|39001|39152|39033|39453|39428|38774|38692|378363
1588219200000|2020-04-30 04:00:00|38950|38571|38711|38592|39082|38883|38289|38250|370319
1588305600000|2020-05-01 04:00:00|38295|37501|37769|37489|38299|38208|37423|37339|348606
1588564800000|2020-05-04 04:00:00|37550|37272|38886|38703|38900|38822|37347|37136|401829
1588651200000|2020-05-05 04:00:00|39566|38998|39059|38972|39600|39541|38939|38501|332460
1588737600000|2020-05-06 04:00:00|39500|38910|40008|39689|40313|40289|38869|38791|607937
1588824000000|2020-05-07 04:00:00|40654|40087|38716|38580|41000|40653|38481|38440|548843
1588910400000|2020-05-08 04:00:00|39720|39047|40329|40156|40581|40509|39351|39047|456694
1589169600000|2020-05-11 04:00:00|40001|39643|40000|39962|40296|40227|39445|39406|328250
1589256000000|2020-05-12 04:00:00|39965|39801|39474|38992|40203|40006|39390|38991|338201
1589342400000|2020-05-13 04:00:00|39633|39220|39079|38934|39991|39886|38545|38500|478320
1589428800000|2020-05-14 04:00:00|38648|38441|40155|39544|40155|39874|37824|37708|379781
1589515200000|2020-05-15 04:00:00|39595|38985|40786|40667|40828|40806|39379|38985|541027
1589774400000|2020-05-18 04:00:00|41935|41534|41043|40925|42340|42248|40894|40876|723932
1589860800000|2020-05-19 04:00:00|41267|40799|41126|40895|41700|41598|40668|40564|451846
1589947200000|2020-05-20 04:00:00|41393|40979|40810|40665|41393|41349|40345|40302|366085
1590033600000|2020-05-21 04:00:00|40995|40911|40483|40382|40995|40911|40017|40002|281758
1590120000000|2020-05-22 04:00:00|40441|40041|40568|40527|40568|40527|39864|39810|281041
1590465600000|2020-05-26 04:00:00|41423|41328|39966|39846|41684|41568|39782|39705|547015
1590552000000|2020-05-27 04:00:00|40410|40217|41567|41501|41642|41594|40196|40101|463034
1590638400000|2020-05-28 04:00:00|41788|41443|41329|41012|41799|41756|41162|41012|283764
1590724800000|2020-05-29 04:00:00|41483|41100|42024|41496|42025|41861|41218|41100|361382
1590984000000|2020-06-01 04:00:00|41900|41766|41801|41725|42277|42249|41597|41479|314986
1591070400000|2020-06-02 04:00:00|42430|42039|42022|41846|42430|42206|41731|41690|282091
1591156800000|2020-06-03 04:00:00|41974|41844|42159|42040|42666|42584|41821|41769|293943
1591243200000|2020-06-04 04:00:00|42247|41900|41395|41324|42699|42016|41097|41066|195699
1591329600000|2020-06-05 04:00:00|41862|41438|42332|42140|42386|42345|41462|41426|341335
1591588800000|2020-06-08 04:00:00|42344|42005|41973|41930|42644|42526|41786|41718|265210
1591675200000|2020-06-09 04:00:00|42126|41520|42325|42275|42444|42386|41721|41519|332854
1591761600000|2020-06-10 04:00:00|42430|42200|41644|41602|42700|42273|41564|41500|261143
1591848000000|2020-06-11 04:00:00|41182|40906|40941|40901|41881|41800|40891|40825|266366
1591934400000|2020-06-12 04:00:00|41806|41395|41073|40976|41806|41511|40181|40135|382729
1592193600000|2020-06-15 04:00:00|40713|40500|41585|41571|41900|41828|40593|40362|241608
1592280000000|2020-06-16 04:00:00|42700|42680|42667|42499|43000|42875|41599|41522|387902
1592366400000|2020-06-17 04:00:00|42758|42622|42663|42565|43215|43184|42394|42368|371163
1592452800000|2020-06-18 04:00:00|43012|42633|42611|42558|43012|42682|42193|41834|220854
1592539200000|2020-06-19 04:00:00|43063|42600|42219|42175|43500|43100|41940|41878|218716
1592798400000|2020-06-22 04:00:00|42213|41912|43101|43061|43300|43205|41944|41907|231774
1592884800000|2020-06-23 04:00:00|43436|43276|42768|42747|43476|43380|42654|42611|145444
1592971200000|2020-06-24 04:00:00|42650|42538|41396|41363|42997|42886|41296|41233|264159
1593057600000|2020-06-25 04:00:00|41835|41298|41798|41758|41835|41785|40997|40824|269492
1593144000000|2020-06-26 04:00:00|42074|41642|41626|41530|42510|42432|41224|41000|361330
1593403200000|2020-06-29 04:00:00|42001|41653|42246|42206|42371|42253|41488|41379|177747
1593489600000|2020-06-30 04:00:00|42500|41800|42177|42121|42500|42436|41568|41517|210433
1593576000000|2020-07-01 04:00:00|42201|41708|42615|42566|42813|42748|41663|41533|256484
1593662400000|2020-07-02 04:00:00|43294|42667|42820|42786|43294|43190|42516|42455|233486
1594008000000|2020-07-06 04:00:00|43475|42774|42584|42569|43475|43355|42364|42332|225938
1594094400000|2020-07-07 04:00:00|42714|42392|42293|42203|42894|42836|42214|42203|278371
1594180800000|2020-07-08 04:00:00|42342|42045|42106|42010|42800|42397|41471|41391|410238
1594267200000|2020-07-09 04:00:00|42255|41928|41973|41866|42255|42117|41480|41402|207250
1594353600000|2020-07-10 04:00:00|42073|41421|42102|42033|42107|42083|41335|41300|232063
1594612800000|2020-07-13 04:00:00|42326|42011|42025|41979|43000|42921|41839|41800|228675
1594699200000|2020-07-14 04:00:00|41753|41228|42810|42789|43000|42934|41726|41228|138228
1594785600000|2020-07-15 04:00:00|43279|42480|43293|43255|43500|43490|42757|42480|176850
1594872000000|2020-07-16 04:00:00|43373|42925|43204|43116|43549|43476|42959|42884|200536
1594958400000|2020-07-17 04:00:00|43548|41952|43179|43138|43548|43382|42931|41952|242222
1595217600000|2020-07-20 04:00:00|44000|43055|43848|43816|44297|44252|43114|43006|315584
1595304000000|2020-07-21 04:00:00|44003|43849|44668|44651|44863|44815|44003|43849|333596
1595390400000|2020-07-22 04:00:00|44800|44592|45155|45075|45500|45402|44790|44149|264089
1595476800000|2020-07-23 04:00:00|45125|45077|44827|44785|45591|45526|44441|44396|349987
1595563200000|2020-07-24 04:00:00|45232|44529|44314|44214|45414|45105|44215|44209|429220
1595822400000|2020-07-27 04:00:00|45014|44371|45075|45045|45196|45178|44386|44357|610509
1595908800000|2020-07-28 04:00:00|45720|44958|45065|44990|45869|45830|44986|44878|339640
1595995200000|2020-07-29 04:00:00|45891|45057|45800|45604|45891|45748|44871|44835|498527
1596081600000|2020-07-30 04:00:00|48900|48000|48046|48007|48900|48770|47069|46972|945517
1596168000000|2020-07-31 04:00:00|47976|47770|47739|47714|48155|48052|47157|47110|331071
1596427200000|2020-08-03 04:00:00|48024|47335|47379|47336|48300|48009|47112|47091|309756
1596513600000|2020-08-04 04:00:00|47192|46500|47341|47244|47675|47605|46876|46500|315008
1596600000000|2020-08-05 04:00:00|47467|47000|46903|46795|47653|47476|46680|46519|210145
1596686400000|2020-08-06 04:00:00|46685|46518|46607|46576|47132|47032|46353|46309|255611
1596772800000|2020-08-07 04:00:00|46895|45920|46584|46503|47070|46965|46282|45920|290416
1597032000000|2020-08-10 04:00:00|46578|45897|46139|46077|47300|46867|45974|45897|233533
1597118400000|2020-08-11 04:00:00|46392|45428|45453|45349|46392|46194|45269|45234|314284
1597204800000|2020-08-12 04:00:00|45684|45500|46351|46303|46664|46631|45643|45500|259433
1597291200000|2020-08-13 04:00:00|47006|46069|46185|46052|47006|46646|45925|45881|195866
1597377600000|2020-08-14 04:00:00|46864|46087|46403|46334|46864|46668|46213|46050|205122
1597636800000|2020-08-17 04:00:00|46856|46099|46963|46946|47141|47098|46474|46099|192185
1597723200000|2020-08-18 04:00:00|47526|47005|46992|46962|47900|47559|46630|46553|222583
1597809600000|2020-08-19 04:00:00|47500|46949|46651|46582|47500|47118|46494|46368|315026
1597896000000|2020-08-20 04:00:00|47400|46079|46223|46199|47400|46700|46118|46079|288352
1597982400000|2020-08-21 04:00:00|46204|45383|46047|46014|46366|46305|45814|45383|292706
1598241600000|2020-08-24 04:00:00|46277|46104|46397|46354|46578|46509|46079|46033|250936
1598328000000|2020-08-25 04:00:00|47080|45048|46604|46550|47080|46580|46184|45048|224232
1598414400000|2020-08-26 04:00:00|46715|45715|46284|46163|46894|46795|46200|45715|183282
1598500800000|2020-08-27 04:00:00|47090|46672|46288|46203|47090|46710|46169|46100|187194
1598587200000|2020-08-28 04:00:00|46464|45911|46296|46278|46599|46545|45910|45886|193340
1598846400000|2020-08-31 04:00:00|46248|45888|46556|46509|46889|46827|46015|45888|217332
1598932800000|2020-09-01 04:00:00|46911|45890|47362|47252|47500|47456|46454|45890|267730
1599019200000|2020-09-02 04:00:00|47771|47332|48336|48187|48471|48393|47335|47200|306221
1599105600000|2020-09-03 04:00:00|48590|47149|47224|47195|48591|48248|46904|46810|346766
1599192000000|2020-09-04 04:00:00|47731|47047|47115|47045|47755|47550|46379|46271|280824
1599537600000|2020-09-08 04:00:00|46852|46000|47068|47041|47798|47712|46564|46000|325769
1599624000000|2020-09-09 04:00:00|47836|47125|47681|47595|48200|48147|47135|46964|231293
1599710400000|2020-09-10 04:00:00|47835|47213|46941|46927|48084|47980|46764|46647|189305
1599796800000|2020-09-11 04:00:00|47781|45976|47477|47434|47781|47582|46987|45976|182463
1600056000000|2020-09-14 04:00:00|48000|47549|47828|47761|48409|48318|47493|47351|189599
1600142400000|2020-09-15 04:00:00|48268|47690|47833|47727|48268|48028|47652|47479|134212
1600228800000|2020-09-16 04:00:00|48630|47820|47025|46983|48630|47945|46874|46823|208094
1600315200000|2020-09-17 04:00:00|46106|45895|46733|46709|47112|47044|46106|45895|216461
1600401600000|2020-09-18 04:00:00|46868|45919|46431|46390|47066|47001|45751|45651|287599
1600660800000|2020-09-21 04:00:00|46115|46075|45484|45368|46500|46142|44676|44624|307855
1600747200000|2020-09-22 04:00:00|46435|45554|45540|45522|46577|46350|45139|45105|306029
1600833600000|2020-09-23 04:00:00|45744|45000|44862|44859|45993|45876|44817|44700|297677
1600920000000|2020-09-24 04:00:00|45186|44502|44424|44364|45186|44701|43794|43702|449045
1601006400000|2020-09-25 04:00:00|44128|43342|44466|44465|44816|44771|44128|43342|185399
1601265600000|2020-09-28 04:00:00|45188|44954|45734|45711|45848|45798|45013|44834|222408
1601352000000|2020-09-29 04:00:00|46031|45639|45351|45329|46031|45898|45288|45259|213547
1601438400000|2020-09-30 04:00:00|46051|45244|46108|46065|46482|46447|45424|45244|195774
1601524800000|2020-10-01 04:00:00|46293|46118|46420|46310|46800|46696|46110|46032|218992
1601611200000|2020-10-02 04:00:00|46300|45813|45856|45821|46360|46185|45378|45252|157081
1601870400000|2020-10-05 04:00:00|46155|45325|45950|45926|46360|46348|45930|45325|138056
1601956800000|2020-10-06 04:00:00|46035|45790|44500|44461|46151|46123|44374|44253|261621
1602043200000|2020-10-07 04:00:00|44770|44600|44548|44442|45274|45127|44451|44399|335895
1602129600000|2020-10-08 04:00:00|45094|44491|45384|45297|45612|45569|44754|44491|241835
1602216000000|2020-10-09 04:00:00|45665|45324|44983|44936|45665|45505|44919|44866|236276
1602475200000|2020-10-12 04:00:00|45670|45244|45887|45847|46206|46142|44966|44885|282259
1602561600000|2020-10-13 04:00:00|46436|45824|46967|46945|47128|47100|46151|45824|191245
1602648000000|2020-10-14 04:00:00|47250|46823|46512|46440|47561|47504|46381|46314|233580
1602734400000|2020-10-15 04:00:00|46393|45374|46965|46950|47158|47122|46189|45374|161735
1602820800000|2020-10-16 04:00:00|46802|46224|46759|46634|47277|47149|46355|46224|281796
1603080000000|2020-10-19 04:00:00|47169|46344|46421|46348|47628|47494|46202|46201|274169
1603166400000|2020-10-20 04:00:00|47800|46375|46999|46909|47800|47430|46473|46375|253518
1603252800000|2020-10-21 04:00:00|46981|46727|46641|46550|47487|47399|46575|46550|196920
1603339200000|2020-10-22 04:00:00|46460|46201|45796|45698|46837|46643|45707|45687|256733
1603425600000|2020-10-23 04:00:00|46263|45751|46650|46616|46793|46641|45499|45372|184121
1603684800000|2020-10-26 04:00:00|46211|46000|45655|45563|46325|46186|44985|44934|233400
1603771200000|2020-10-27 04:00:00|46711|45538|45022|44999|46711|45770|44996|44949|313134
1603857600000|2020-10-28 04:00:00|45087|44689|44393|44165|45087|44843|44007|43900|387063
1603944000000|2020-10-29 04:00:00|44350|43900|43633|43606|44813|44674|43612|43506|477455
1604030400000|2020-10-30 04:00:00|43631|42758|43723|43636|43980|43827|43176|42758|463826
1604293200000|2020-11-02 05:00:00|44586|43930|44188|44112|45214|45019|43499|43473|311655
1604379600000|2020-11-03 05:00:00|44680|44519|44932|44905|45516|45358|44680|44519|324728
1604466000000|2020-11-04 05:00:00|46286|45641|45023|45010|46286|45933|44978|44928|243673
1604552400000|2020-11-05 05:00:00|47900|43900|45006|45005|47900|45881|44906|43900|373674
1604638800000|2020-11-06 05:00:00|45747|44298|44858|44811|45747|45279|44214|44146|265862
1604898000000|2020-11-09 05:00:00|46822|45990|45567|45504|47184|47048|45475|45464|345212
1604984400000|2020-11-10 05:00:00|45301|44031|45716|45658|46661|46585|45049|44031|256462
1605070800000|2020-11-11 05:00:00|47000|43986|46380|46297|47000|46847|45710|43986|295056
1605157200000|2020-11-12 05:00:00|46506|46130|45685|45621|46682|46471|45251|45200|273969
1605243600000|2020-11-13 05:00:00|46069|45683|46185|46097|46460|46271|45726|45683|188875
1605502800000|2020-11-16 05:00:00|46602|44886|46186|46103|46690|46601|45747|44886|193507
1605589200000|2020-11-17 05:00:00|45699|45000|45097|45032|46300|45804|44974|44923|300124
1605675600000|2020-11-18 05:00:00|44927|44058|45510|45435|46224|46141|44767|44058|251530
1605762000000|2020-11-19 05:00:00|45457|44084|45145|45139|45457|45364|44721|44084|178427
1605848400000|2020-11-20 05:00:00|45222|44839|44700|44623|45352|45215|44619|44525|214192
1606107600000|2020-11-23 05:00:00|45522|43902|44257|44206|45522|44894|43991|43902|304812
1606194000000|2020-11-24 05:00:00|45200|44700|44919|44863|45727|45671|44648|44520|438398
1606280400000|2020-11-25 05:00:00|44941|43974|44475|44322|45047|44919|43907|43882|351090
1606453200000|2020-11-27 05:00:00|44900|44622|44384|44315|45116|45082|44241|44055|181728
1606712400000|2020-11-30 05:00:00|44178|44001|44245|44208|45000|44438|43534|43500|266898
1606798800000|2020-12-01 05:00:00|44728|44166|45409|45356|45491|45444|44537|44166|225770
1606885200000|2020-12-02 05:00:00|45358|44757|44322|44213|45371|45185|44072|44020|286247
1606971600000|2020-12-03 05:00:00|44789|44002|44665|44574|44852|44776|44305|44002|223108
1607058000000|2020-12-04 05:00:00|44811|44382|45031|44983|45136|45088|44700|44382|168682
1607317200000|2020-12-07 05:00:00|44801|44406|44872|44851|45052|45013|44576|44406|226323
1607403600000|2020-12-08 05:00:00|44650|44500|44048|43996|44861|44766|43765|43718|372066
1607490000000|2020-12-09 05:00:00|44618|44236|44419|44358|44618|44448|43868|43832|475218
1607576400000|2020-12-10 05:00:00|44279|43905|44626|44436|44719|44672|43768|43678|442821
1607662800000|2020-12-11 05:00:00|44695|43920|44807|44793|45167|45092|44389|43920|420347
1607922000000|2020-12-14 05:00:00|45565|44125|44799|44720|46000|45938|44723|43883|402824
1608008400000|2020-12-15 05:00:00|45128|44680|44944|44869|45296|45197|44762|44680|392686
1608094800000|2020-12-16 05:00:00|45435|44958|45520|45431|45773|45702|44875|44659|387965
1608181200000|2020-12-17 05:00:00|45850|45500|45200|45189|45850|45782|44758|44688|309819
1608267600000|2020-12-18 05:00:00|45388|45081|45266|45089|45500|45399|44907|44832|1070995
1608526800000|2020-12-21 05:00:00|45179|44628|45371|45192|45371|45263|44251|44211|265357
1608613200000|2020-12-22 05:00:00|45259|44502|45375|45325|45673|45614|44911|44500|353864
1608699600000|2020-12-23 05:00:00|45755|45380|45851|45786|46072|46040|45393|45111|207701
1608786000000|2020-12-24 05:00:00|46000|45772|46197|46130|46292|46261|45676|45624|169720
1609131600000|2020-12-28 05:00:00|47014|46037|45764|45706|47014|46777|45710|45500|355501
1609218000000|2020-12-29 05:00:00|46526|45600|45319|45252|46526|45945|45159|45105|264928
1609304400000|2020-12-30 05:00:00|46113|45094|45180|45085|46113|45790|45140|45085|143172
1609390800000|2020-12-31 05:00:00|45240|45065|45285|45248|45372|45334|44695|44630|140370
1609736400000|2021-01-04 05:00:00|45434|44911|45441|45418|46239|46178|44982|44911|271393
1609822800000|2021-01-05 05:00:00|45990|45209|45131|45097|45990|45525|44582|44501|230153
1609909200000|2021-01-06 05:00:00|45049|44390|46604|46508|46747|46720|44704|44390|389888
1609995600000|2021-01-07 05:00:00|46768|46173|47049|46990|47270|47222|46147|46076|270228
1610082000000|2021-01-08 05:00:00|47027|46647|47830|47750|48110|48083|47020|46645|330278
1610341200000|2021-01-11 05:00:00|47500|47179|48422|48371|48671|48616|47478|47179|274636
1610427600000|2021-01-12 05:00:00|48248|48201|49540|49430|49698|49643|48248|48104|290646
1610514000000|2021-01-13 05:00:00|49998|49020|48330|48268|49998|49201|48225|48123|246897
1610600400000|2021-01-14 05:00:00|49022|48215|47198|47149|49024|48421|47113|47077|341937
1610686800000|2021-01-15 05:00:00|46856|46565|46670|46649|47486|47363|46219|46162|950936
1611032400000|2021-01-19 05:00:00|46670|46042|46394|46361|47152|46681|45822|45610|262606
1611118800000|2021-01-20 05:00:00|46439|46250|46622|46619|46858|46793|45914|45820|213103
1611205200000|2021-01-21 05:00:00|46667|46499|47101|47094|47391|47333|46563|46499|207971
1611291600000|2021-01-22 05:00:00|47565|46621|45731|45697|47565|47123|45711|45690|223770
1611550800000|2021-01-25 05:00:00|45754|45501|45001|44968|45796|45631|44544|44500|506032
1611637200000|2021-01-26 05:00:00|45294|44916|45474|45447|45505|45462|44556|44525|409684
1611723600000|2021-01-27 05:00:00|45248|45053|42928|42809|45248|45053|42832|42800|1056009
1611810000000|2021-01-28 05:00:00|43450|42766|43298|43130|44143|44037|43013|42766|534904
1611896400000|2021-01-29 05:00:00|43085|42820|42531|42502|43500|43352|42430|42372|513216
1612155600000|2021-02-01 05:00:00|43014|42463|43654|43653|44187|44140|42713|42463|467309
1612242000000|2021-02-02 05:00:00|44218|43600|44531|44458|45370|45334|43883|43600|519611
1612328400000|2021-02-03 05:00:00|44578|44501|44277|44194|44851|44701|44150|44100|388505
1612414800000|2021-02-04 05:00:00|44468|44025|45277|45099|45350|45299|44453|44025|357280
1612501200000|2021-02-05 05:00:00|45497|45166|44899|44750|45957|45798|44623|44580|363425
1612760400000|2021-02-08 05:00:00|45564|45028|45283|45227|45787|45685|45231|45025|303792
1612846800000|2021-02-09 05:00:00|45800|45052|45356|45327|45800|45464|44999|44866|291420
1612933200000|2021-02-10 05:00:00|45800|45522|45763|45674|45800|45759|44814|44725|429588
1613019600000|2021-02-11 05:00:00|45601|45200|43409|43268|46000|45821|43012|42988|850393
1613106000000|2021-02-12 05:00:00|43500|43017|43312|43299|43738|43570|42905|42853|394549
1613451600000|2021-02-16 05:00:00|43653|43102|44296|44246|44375|44337|43384|43102|520651
1613538000000|2021-02-17 05:00:00|44545|44198|44780|44746|44893|44865|44057|43984|390737
1613624400000|2021-02-18 05:00:00|44586|44162|45906|45765|45989|45955|44426|44162|473159
1613710800000|2021-02-19 05:00:00|46004|45035|46083|45989|46484|46465|45326|45035|402344
1613970000000|2021-02-22 05:00:00|46102|44899|45693|45583|46102|45983|45522|44899|316040
1614056400000|2021-02-23 05:00:00|45738|44981|45413|45317|46441|46262|44730|44669|519123
1614142800000|2021-02-24 05:00:00|45388|44820|45630|45542|45876|45829|45266|44820|321885
1614229200000|2021-02-25 05:00:00|45987|45226|44628|44551|45987|45726|44361|44269|616252
1614315600000|2021-02-26 05:00:00|45962|44363|44733|44696|45962|45250|44619|44363|337327
1614574800000|2021-03-01 05:00:00|45759|45001|45168|45094|45759|45552|44964|44909|425781
1614661200000|2021-03-02 05:00:00|46127|44917|45184|45021|46127|45266|44686|44625|459580
1614747600000|2021-03-03 05:00:00|45003|44898|45451|45450|45855|45784|44896|44772|423943
1614834000000|2021-03-04 05:00:00|45931|45497|45079|44921|46000|45971|44806|44738|544119
1614920400000|2021-03-05 05:00:00|45526|44602|46556|46555|46800|46689|44789|44600|421866
1615179600000|2021-03-08 05:00:00|47000|46585|47349|47289|48092|48006|46718|46585|388285
1615266000000|2021-03-09 05:00:00|48000|47207|46558|46431|48000|47611|46455|46430|263000
1615352400000|2021-03-10 05:00:00|47199|46403|47390|47348|47779|47597|46367|46264|260744
1615438800000|2021-03-11 05:00:00|47500|46883|47525|47362|47781|47736|47251|46883|217365
1615525200000|2021-03-12 05:00:00|47700|46832|48349|48220|48454|48393|47376|46832|246780
1615780800000|2021-03-15 04:00:00|48640|47801|48432|48379|48692|48630|47783|47651|217096
1615867200000|2021-03-16 04:00:00|48369|47850|48415|48340|48600|48484|48039|47850|193043
1615953600000|2021-03-17 04:00:00|49022|48306|48363|48273|49022|48667|48124|48047|236972
1616040000000|2021-03-18 04:00:00|48283|47587|48248|48218|48500|48470|47930|47587|270929
1616126400000|2021-03-19 04:00:00|48228|47977|48824|48795|49240|49224|48151|47977|403929
1616385600000|2021-03-22 04:00:00|49555|48889|49101|49029|49555|49312|48586|47903|421964
1616472000000|2021-03-23 04:00:00|49285|48902|48582|48511|49633|49553|48496|48305|334166
1616558400000|2021-03-24 04:00:00|49603|48359|49014|48859|49603|49295|48559|48256|274580
1616644800000|2021-03-25 04:00:00|49186|48822|49714|49623|49861|49811|48506|48365|286816
1616731200000|2021-03-26 04:00:00|49909|49501|50786|50500|50786|50718|49419|49150|406332
1616990400000|2021-03-29 04:00:00|50967|50740|50815|50776|50967|50920|50499|50415|303883
1617076800000|2021-03-30 04:00:00|51907|50600|50935|50813|51907|51199|50450|50382|329218
1617163200000|2021-03-31 04:00:00|51880|50802|50805|50642|51880|51118|50596|50424|465411
1617249600000|2021-04-01 04:00:00|51049|50638|50816|50782|51049|50970|50471|50373|160471
1617595200000|2021-04-05 04:00:00|51099|51001|50911|50849|51333|51274|50829|50793|387336
1617681600000|2021-04-06 04:00:00|52093|50501|51473|51392|52093|51661|50715|50462|285847
1617768000000|2021-04-07 04:00:00|51688|51395|51382|51231|51688|51443|51014|50929|149051
1617854400000|2021-04-08 04:00:00|51472|51260|50909|50805|51472|51366|50781|50711|160780
1617940800000|2021-04-09 04:00:00|51137|50071|51697|51570|51894|51713|50704|50071|215691
1618200000000|2021-04-12 04:00:00|52089|51658|52021|51935|52133|52098|51466|51277|326799
1618286400000|2021-04-13 04:00:00|52580|50921|51540|51489|52580|51902|51295|50921|155048
1618372800000|2021-04-14 04:00:00|51610|51321|51789|51769|51941|51903|51298|51192|164956
1618459200000|2021-04-15 04:00:00|52000|51780|52240|52155|52550|52521|51979|51070|308818
1618545600000|2021-04-16 04:00:00|52271|52050|53074|53005|53367|53308|52197|52050|666967
1618804800000|2021-04-19 04:00:00|53626|52808|53433|53376|54000|53972|53144|52808|292633
1618891200000|2021-04-20 04:00:00|53900|53324|53678|53547|53988|53930|53192|53100|297687
1618977600000|2021-04-21 04:00:00|53630|53464|53362|53284|54025|53822|53310|53284|213160
1619064000000|2021-04-22 04:00:00|53853|53200|53011|52942|53855|53357|52702|52681|199792
1619150400000|2021-04-23 04:00:00|53900|53091|53300|53260|53900|53646|52641|52574|142505
1619409600000|2021-04-26 04:00:00|53173|52686|52620|52577|53421|53063|52480|52392|155684
1619496000000|2021-04-27 04:00:00|52998|52607|53321|53225|53499|53460|52840|52607|208019
1619582400000|2021-04-28 04:00:00|53500|52728|52961|52895|53697|53584|52728|52671|168587
1619668800000|2021-04-29 04:00:00|54592|51999|54766|54692|54766|54737|53236|51999|523487
1619755200000|2021-04-30 04:00:00|54563|54300|55327|55288|55345|55324|54563|54245|300587
1620014400000|2021-05-03 04:00:00|55500|55301|55538|55495|56208|56194|55461|55301|304604
1620100800000|2021-05-04 04:00:00|56384|55325|55988|55960|56384|55984|55156|55088|314965
1620187200000|2021-05-05 04:00:00|56000|55734|56010|56000|56236|56070|55181|55124|268883
1620273600000|2021-05-06 04:00:00|56299|55708|56123|56082|56400|56323|55814|55708|294788
1620360000000|2021-05-07 04:00:00|55981|55720|56250|56192|56400|56331|55753|55654|290319
1620619200000|2021-05-10 04:00:00|57152|55846|56314|56247|57152|56876|56249|55846|273481
1620705600000|2021-05-11 04:00:00|56287|55999|56009|55956|56483|56393|55036|54943|362757
1620792000000|2021-05-12 04:00:00|55931|55761|54893|54790|56187|56119|54728|54612|319448
1620878400000|2021-05-13 04:00:00|55550|54837|55439|55437|55850|55781|54869|54674|250134
1620964800000|2021-05-14 04:00:00|56646|55320|55371|55332|56646|55646|54975|54893|376468
1621224000000|2021-05-17 04:00:00|56119|55453|55316|55299|56119|55810|55131|55000|268805
1621310400000|2021-05-18 04:00:00|56150|55195|54847|54703|56150|55600|54675|54614|238328
1621396800000|2021-05-19 04:00:00|54715|54365|54248|54205|54715|54367|53684|53598|188912
1621483200000|2021-05-20 04:00:00|54700|53997|54765|54598|55161|55086|54272|53997|185204
1621569600000|2021-05-21 04:00:00|54774|53904|54421|54393|55221|55120|54178|53904|411921
1621828800000|2021-05-24 04:00:00|55549|54601|53718|53618|55550|54617|53668|53618|168770
1621915200000|2021-05-25 04:00:00|53931|53688|53789|53453|53967|53741|53134|53091|300490
1622001600000|2021-05-26 04:00:00|54117|53363|53123|53100|54117|53536|53000|52957|225705
1622088000000|2021-05-27 04:00:00|53481|52929|52910|52870|53481|53317|52781|52714|319173
1622174400000|2021-05-28 04:00:00|53409|52967|53549|53512|54007|53946|52975|52871|287815
1622520000000|2021-06-01 04:00:00|53803|53512|53808|53765|54195|53988|53364|53269|201864
1622606400000|2021-06-02 04:00:00|54400|53338|53362|53346|54400|54020|53279|53239|277712
1622692800000|2021-06-03 04:00:00|53900|53226|52852|52785|53900|53226|52674|52565|199931
1622779200000|2021-06-04 04:00:00|52879|52700|52671|52589|53113|52816|52213|52181|178969
1623038400000|2021-06-07 04:00:00|52785|52137|52545|52514|52951|52822|51939|51881|211916
1623124800000|2021-06-08 04:00:00|53092|52451|52942|52876|53129|53085|52458|52248|306676
1623211200000|2021-06-09 04:00:00|53740|53116|52848|52711|53740|53148|52650|52560|175625
1623297600000|2021-06-10 04:00:00|52962|52849|52837|52705|53122|53045|52634|52126|176113
1623384000000|2021-06-11 04:00:00|53122|52800|53536|53437|53564|53534|52846|52713|261338
1623643200000|2021-06-14 04:00:00|53700|53401|53278|53242|53700|53402|52713|52662|164065
1623729600000|2021-06-15 04:00:00|53391|53280|53507|53470|53733|53603|52925|52891|131303
1623816000000|2021-06-16 04:00:00|53700|53507|53448|53403|53817|53654|53190|53085|248209
1623902400000|2021-06-17 04:00:00|53700|53517|53754|53710|53881|53800|53122|53014|219186
1623988800000|2021-06-18 04:00:00|53755|53612|53720|53675|53925|53891|53206|53102|580882
1624248000000|2021-06-21 04:00:00|54387|53782|54754|54646|54950|54911|53978|53782|217484
1624334400000|2021-06-22 04:00:00|54659|53908|55214|55154|55450|55424|54583|53908|218268
1624420800000|2021-06-23 04:00:00|55307|54581|55077|54957|55448|55410|54650|54573|206037
1624507200000|2021-06-24 04:00:00|55606|54431|54964|54951|55606|55198|54772|54431|263035
1624593600000|2021-06-25 04:00:00|55159|54636|55714|55713|56100|56042|55070|54636|164709
1624852800000|2021-06-28 04:00:00|56500|55618|56195|56131|56500|56294|55480|55368|190313
1624939200000|2021-06-29 04:00:00|56201|56000|56522|56472|56783|56744|56132|56000|178833
1625025600000|2021-06-30 04:00:00|56839|56730|56674|56594|57036|56916|56529|56431|158236
1625112000000|2021-07-01 04:00:00|56693|56498|57537|57521|57700|57664|56693|56498|144556
1625198400000|2021-07-02 04:00:00|58101|57566|58205|58144|58369|58257|57448|57325|151515
1625544000000|2021-07-06 04:00:00|58582|58106|58069|57985|58582|58245|57619|57554|249025
1625630400000|2021-07-07 04:00:00|59080|57945|58511|58493|59080|58581|57850|57756|289729
1625716800000|2021-07-08 04:00:00|58627|57949|58281|58152|58627|58467|57622|57574|164679
1625803200000|2021-07-09 04:00:00|58455|58354|59189|59106|59227|59199|58455|58273|138069
1626062400000|2021-07-12 04:00:00|59454|59082|59183|59151|59454|59297|58631|58471|137867
1626148800000|2021-07-13 04:00:00|59500|59213|58984|58876|59500|59376|58796|58745|133389
1626235200000|2021-07-14 04:00:00|59500|58867|59586|59504|59600|59566|59105|58867|131330
1626321600000|2021-07-15 04:00:00|59730|58883|59756|59670|59862|59758|59305|58883|169358
1626408000000|2021-07-16 04:00:00|59740|59096|60136|60085|60271|60140|59630|59096|210089
1626667200000|2021-07-19 04:00:00|60111|59549|59503|59445|60390|60197|59086|59019|192138
1626753600000|2021-07-20 04:00:00|60200|59446|60835|60714|61292|61230|59691|59446|329714
1626840000000|2021-07-21 04:00:00|61000|60708|60507|60420|61000|60751|60237|60200|155537
1626926400000|2021-07-22 04:00:00|60627|60137|60971|60866|61107|61008|60422|60137|113328
1627012800000|2021-07-23 04:00:00|61500|61201|62097|62024|62358|62112|61078|60992|156810
1627272000000|2021-07-26 04:00:00|61964|61413|62064|61806|62351|62152|61545|61413|190030
1627358400000|2021-07-27 04:00:00|62010|61392|61762|61608|62135|62078|61183|61137|189326
1627444800000|2021-07-28 04:00:00|61803|61012|61360|60907|62150|61951|60938|60907|255712
1627531200000|2021-07-29 04:00:00|61026|58149|59718|59623|61026|59770|58035|57584|385312
1627617600000|2021-07-30 04:00:00|59789|59632|60448|60347|60685|60594|59737|59632|280890
1627876800000|2021-08-02 04:00:00|60698|60113|60113|60096|60758|60516|59786|59732|329903
1627963200000|2021-08-03 04:00:00|60450|59474|61281|61250|61757|61680|60450|59474|309939
1628049600000|2021-08-04 04:00:00|61891|61134|60639|60542|61891|61227|60312|60281|160827
1628136000000|2021-08-05 04:00:00|61150|59900|60579|60446|61255|61071|60168|59900|154992
1628222400000|2021-08-06 04:00:00|61151|60060|60369|60292|61151|60767|60028|59986|230976
1628481600000|2021-08-09 04:00:00|61735|59902|59995|59748|61735|60138|59650|59528|202395
1628568000000|2021-08-10 04:00:00|61394|58944|60104|59984|61394|60300|59398|58944|289402
1628654400000|2021-08-11 04:00:00|60751|59914|60181|60083|60890|60830|60091|59914|254719
1628740800000|2021-08-12 04:00:00|60797|58944|59713|59653|60797|60184|59444|58944|257754
1628827200000|2021-08-13 04:00:00|60499|59617|59485|59397|60499|59940|59388|59300|134251
1629086400000|2021-08-16 04:00:00|59515|59291|60443|60344|60443|60399|59305|59132|170716
1629172800000|2021-08-17 04:00:00|60500|59996|60034|59932|60500|60244|59111|59000|221269
1629259200000|2021-08-18 04:00:00|59837|59572|60019|59855|60649|60508|59836|59572|167695
1629345600000|2021-08-19 04:00:00|59817|59531|60483|60092|60483|60278|59680|59531|148847
1629432000000|2021-08-20 04:00:00|60462|60322|60739|60620|60873|60798|60281|60178|157615
1629691200000|2021-08-23 04:00:00|60830|60072|60301|60179|60838|60592|60211|60072|176832
1629777600000|2021-08-24 04:00:00|60324|59933|59967|59940|60558|60378|59850|59818|187323
1629864000000|2021-08-25 04:00:00|60579|59822|60873|60594|60873|60816|60108|59822|201866
1629950400000|2021-08-26 04:00:00|60614|60084|60084|59988|60850|60574|60028|59988|152967
1630036800000|2021-08-27 04:00:00|59798|59251|59218|59191|59956|59856|59172|59078|173334
1630296000000|2021-08-30 04:00:00|59611|59186|59793|59451|60040|59973|59396|59186|189670
1630382400000|2021-08-31 04:00:00|60109|59560|59408|59395|60109|59665|59024|59000|307171
1630468800000|2021-09-01 04:00:00|59899|59292|59298|59134|59968|59914|58984|58930|232925
1630555200000|2021-09-02 04:00:00|60059|59255|57944|57821|60059|59526|57481|57450|526733
1630641600000|2021-09-03 04:00:00|57900|57673|58509|58380|58633|58567|57511|57367|280691
1630987200000|2021-09-07 04:00:00|58500|58200|58131|58017|58685|58589|57942|57926|178860
1631073600000|2021-09-08 04:00:00|58812|57815|59142|59084|59148|59122|58067|57815|237684
1631160000000|2021-09-09 04:00:00|59206|58506|59244|59153|59600|59512|59055|58284|207355
1631246400000|2021-09-10 04:00:00|59579|59335|59256|59237|59900|59841|59000|58889|172752
1631505600000|2021-09-13 04:00:00|59820|59251|58770|58738|59879|59657|58397|58350|169822
1631592000000|2021-09-14 04:00:00|59298|58792|59128|59060|59299|59134|58616|58569|180386
1631678400000|2021-09-15 04:00:00|59603|58395|60128|60073|60373|60301|59000|58395|185368
1631764800000|2021-09-16 04:00:00|60582|59340|60752|60682|61000|60960|60326|59340|154593
1631851200000|2021-09-17 04:00:00|60699|59560|59974|59920|60836|60683|59870|59560|556870
1632110400000|2021-09-20 04:00:00|60376|59544|59977|59901|60376|60000|59238|59172|242417
1632196800000|2021-09-21 04:00:00|60993|60180|60743|60720|61100|61042|60211|60050|197639
1632283200000|2021-09-22 04:00:00|61228|60976|62032|62007|62363|62263|60778|60679|267061
1632369600000|2021-09-23 04:00:00|62245|62000|62640|62629|62985|62932|62176|62000|230637
1632456000000|2021-09-24 04:00:00|62253|62000|62554|62520|62770|62705|62217|62000|135810
1632715200000|2021-09-27 04:00:00|62433|61839|62369|62342|62562|62441|61687|61652|154128
1632801600000|2021-09-28 04:00:00|62400|61297|61329|61306|62586|62397|61044|60993|197233
1632888000000|2021-09-29 04:00:00|61672|61089|62640|62557|62928|62851|61550|61089|170639
1632974400000|2021-09-30 04:00:00|62864|62000|61138|61106|62900|62460|61106|60979|191789
1633060800000|2021-10-01 04:00:00|61282|60285|60444|60393|61564|61394|60000|59961|134957
1633320000000|2021-10-04 04:00:00|60500|60259|59880|59828|61632|60646|59631|59576|246352
1633406400000|2021-10-05 04:00:00|60000|58885|60796|60761|61169|61131|59649|58885|246933
1633492800000|2021-10-06 04:00:00|61896|60540|61306|61294|61896|61393|60243|60081|182242
1633579200000|2021-10-07 04:00:00|61725|61050|61227|61182|62094|61879|61118|61050|245534
1633665600000|2021-10-08 04:00:00|62383|61083|61026|60995|62383|61453|60749|60659|190248
1633924800000|2021-10-11 04:00:00|61000|60300|60546|60521|61417|61290|60513|60300|123856
1634011200000|2021-10-12 04:00:00|60881|60430|60949|60853|61515|61176|60449|60327|98462
1634097600000|2021-10-13 04:00:00|61857|60970|61243|61220|61857|61273|60189|60115|127670
1634184000000|2021-10-14 04:00:00|61921|60090|62518|62412|62554|62482|61322|60090|138903
1634270400000|2021-10-15 04:00:00|62992|62356|63002|62896|63374|63265|62824|62356|224960
1634529600000|2021-10-18 04:00:00|63146|62500|63857|63833|64049|63980|62937|62500|186496
1634616000000|2021-10-19 04:00:00|63944|63840|63867|63824|65149|64051|63375|63249|157306
1634702400000|2021-10-20 04:00:00|65091|63734|64474|64441|65091|64835|64331|63734|128526
1634788800000|2021-10-21 04:00:00|65090|64349|66370|66324|66401|66367|64739|64349|133917
1634875200000|2021-10-22 04:00:00|66949|66452|66357|66303|67007|66904|66000|65948|152066
1635134400000|2021-10-25 04:00:00|66596|65661|66135|66116|66737|66589|65961|65661|111270
1635220800000|2021-10-26 04:00:00|66394|65756|66033|65802|66492|66313|65743|65616|148559
1635307200000|2021-10-27 04:00:00|65928|65407|65095|64942|66000|65842|64756|64679|274340
1635393600000|2021-10-28 04:00:00|64400|64200|62480|62424|64890|64399|61396|61198|495476
1635480000000|2021-10-29 04:00:00|62801|62270|62223|62192|63238|63059|62085|61500|202321
1635739200000|2021-11-01 04:00:00|62501|61728|62000|61872|62616|62503|61633|61557|300124
1635825600000|2021-11-02 04:00:00|62656|62198|62110|62076|62939|62869|61858|61530|253036
1635912000000|2021-11-03 04:00:00|62850|62369|62155|62126|62850|62369|61428|61367|159287
1635998400000|2021-11-04 04:00:00|62342|62083|63430|63387|63664|63595|62237|61924|207228
1636084800000|2021-11-05 04:00:00|63850|63688|63844|63808|64000|63966|63149|63038|96954
1636347600000|2021-11-08 05:00:00|64598|63686|63608|63493|64598|63876|63129|62928|101119
1636434000000|2021-11-09 05:00:00|63743|62983|64416|64325|64812|64695|63715|62983|138744
1636520400000|2021-11-10 05:00:00|64627|64279|64850|64792|64958|64889|64311|64021|135938
1636606800000|2021-11-11 05:00:00|64969|64682|64569|64493|65330|65263|64492|64401|100104
1636693200000|2021-11-12 05:00:00|65785|64357|64949|64897|65785|65407|64711|64357|88288
1636952400000|2021-11-15 05:00:00|65600|64884|65044|64888|65809|65657|64867|64750|121467
1637038800000|2021-11-16 05:00:00|65086|64039|65200|65190|65978|65884|64792|64039|141578
1637125200000|2021-11-17 05:00:00|65841|64594|64097|64083|66000|65280|63984|63948|151060
1637211600000|2021-11-18 05:00:00|64590|64235|64644|64595|65006|64899|63908|63847|98020
1637298000000|2021-11-19 05:00:00|64854|64787|63634|63600|65078|64787|63532|63445|128487
1637557200000|2021-11-22 05:00:00|63967|63666|64067|64017|64717|64600|63753|63592|240124
1637643600000|2021-11-23 05:00:00|64083|63700|65159|65131|65380|65287|63773|63465|73009
1637730000000|2021-11-24 05:00:00|65030|64946|64711|64612|65246|64946|64255|64169|163141
1637902800000|2021-11-26 05:00:00|64900|63835|63736|63590|64900|64205|63304|63238|104646
1638162000000|2021-11-29 05:00:00|64271|63434|64456|64321|64871|64767|63544|63277|164262
1638248400000|2021-11-30 05:00:00|64186|63902|63850|63816|65352|65147|63580|63453|193657
1638334800000|2021-12-01 05:00:00|64675|63959|63704|63625|65341|65217|63667|63625|222816
1638421200000|2021-12-02 05:00:00|64243|63781|65774|65719|66375|66331|63878|63744|194316
1638507600000|2021-12-03 05:00:00|66610|66198|65975|65852|66965|66794|65571|65483|217399
1638766800000|2021-12-06 05:00:00|66661|66155|66143|66123|67395|67190|66093|66035|126657
1638853200000|2021-12-07 05:00:00|67069|66145|67318|67282|67663|67567|66441|66145|154593
1638939600000|2021-12-08 05:00:00|67821|67499|67473|67447|68443|68166|66661|66563|186344
1639026000000|2021-12-09 05:00:00|67629|66384|67280|67087|68103|68076|67181|66384|140987
1639112400000|2021-12-10 05:00:00|67987|67607|68238|68200|68283|68237|67463|67288|81051
1639371600000|2021-12-13 05:00:00|68631|68003|67221|67176|68632|68311|66963|66940|169303
1639458000000|2021-12-14 05:00:00|67381|67290|66958|66736|67548|67290|66461|66159|260764
1639544400000|2021-12-15 05:00:00|67083|66116|68765|68721|69000|68951|66907|66116|153223
1639630800000|2021-12-16 05:00:00|69531|68979|68748|68698|69667|69573|68465|68400|199444
1639717200000|2021-12-17 05:00:00|69011|68674|67684|67528|69600|68674|67281|67117|703492
1639976400000|2021-12-20 05:00:00|68321|66616|67295|67259|68321|67317|66268|66168|189290
1640062800000|2021-12-21 05:00:00|67738|67124|67472|67448|67882|67800|66486|66278|186251
1640149200000|2021-12-22 05:00:00|67781|67000|68215|68022|68215|68145|67320|67000|179313
1640235600000|2021-12-23 05:00:00|68353|67577|68003|67794|68891|68822|67823|67577|120884
1640581200000|2021-12-27 05:00:00|68712|68346|69288|69243|69573|69318|67966|67809|126751
1640667600000|2021-12-28 05:00:00|70000|69127|69750|69595|70000|69782|69255|69008|97338
1640754000000|2021-12-29 05:00:00|69994|69463|70854|70813|71081|71007|69991|69463|77142
1640840400000|2021-12-30 05:00:00|71534|70379|70211|70162|71546|70955|70103|70024|72320
1640926800000|2021-12-31 05:00:00|70585|70055|70691|70600|71130|71034|69958|69900|247577
1641186000000|2022-01-03 05:00:00|71150|70100|69594|69548|71150|70787|68929|68798|115008
1641272400000|2022-01-04 05:00:00|70141|68600|69926|69859|70466|70362|69524|68600|193310
1641358800000|2022-01-05 05:00:00|70495|68543|68533|68450|70495|70284|68451|68441|188323
1641445200000|2022-01-06 05:00:00|69500|68785|70067|70021|70300|70174|68957|68000|162856
1641531600000|2022-01-07 05:00:00|70903|69939|68271|68224|70903|69939|68158|68117|112083
1641790800000|2022-01-10 05:00:00|70163|67651|67511|67466|70163|67986|66466|66367|170116
1641877200000|2022-01-11 05:00:00|68542|67336|68178|68159|68542|68173|66495|66269|202590
1641963600000|2022-01-12 05:00:00|68971|67500|68373|68360|68971|68750|67858|67500|150901
1642050000000|2022-01-13 05:00:00|69800|68000|68839|68773|69800|69333|68600|68000|98069
1642136400000|2022-01-14 05:00:00|69415|68438|67886|67855|69415|69183|67560|67451|243423
1642482000000|2022-01-18 05:00:00|67980|67131|66600|66567|67980|67427|65748|65587|222321
1642568400000|2022-01-19 05:00:00|67010|66533|65974|65932|67512|67378|65927|65889|281456
1642654800000|2022-01-20 05:00:00|66721|66063|64838|64771|67059|66887|64685|64576|282556
1642741200000|2022-01-21 05:00:00|65248|64967|63594|63564|65467|65231|63441|63368|442929
1643000400000|2022-01-24 05:00:00|64376|62860|65857|65776|66081|66032|63363|62860|227927
1643086800000|2022-01-25 05:00:00|65864|65348|64671|64603|65864|65608|64289|64196|289634
1643173200000|2022-01-26 05:00:00|64900|63272|63175|63082|65648|65421|63000|62972|368366
1643259600000|2022-01-27 05:00:00|64637|63000|63482|63466|64637|64402|63170|63000|223996
1643346000000|2022-01-28 05:00:00|64600|63150|64450|64282|64600|64321|62952|62800|391658
1643605200000|2022-01-31 05:00:00|64343|63351|65175|65134|65347|65295|64151|63351|175884
1643691600000|2022-02-01 05:00:00|65059|64353|65700|65687|65916|65756|64571|64353|141085
1643778000000|2022-02-02 05:00:00|65896|64689|67257|67248|67474|67411|65542|64689|302061
1643864400000|2022-02-03 05:00:00|67673|66606|66117|66059|67673|67112|65851|65773|146397
1643950800000|2022-02-04 05:00:00|65761|64689|64654|64589|65932|65333|63442|63336|266522
1644210000000|2022-02-07 05:00:00|65103|63687|63462|63403|65108|64927|63320|63279|268901
1644296400000|2022-02-08 05:00:00|64267|63638|63867|63583|64614|64492|62989|62836|203639
1644382800000|2022-02-09 05:00:00|64780|64027|63968|63889|65200|65006|63496|63423|294449
1644469200000|2022-02-10 05:00:00|64000|63105|66017|65811|67198|67000|63288|63105|641935
1644555600000|2022-02-11 05:00:00|66656|65900|66865|66828|67500|67404|65609|65286|258766
1644814800000|2022-02-14 05:00:00|67564|66755|66104|66027|67564|67054|65203|65101|253422
1644901200000|2022-02-15 05:00:00|66504|66000|67523|67477|67755|67708|66431|66000|348771
1644987600000|2022-02-16 05:00:00|68102|67669|67902|67797|68200|68072|67026|66853|301609
1645074000000|2022-02-17 05:00:00|68026|67253|67606|67414|68324|68257|67319|66918|324073
1645160400000|2022-02-18 05:00:00|67494|67321|67879|67665|68500|68408|67340|67170|301608
1645506000000|2022-02-22 05:00:00|68083|67465|65242|65221|68083|67673|64712|64610|497913
1645592400000|2022-02-23 05:00:00|65354|64752|63236|63073|65671|65496|62719|62635|309096
1645678800000|2022-02-24 05:00:00|63683|62243|63717|63582|63856|63802|62278|62082|286866
1645765200000|2022-02-25 05:00:00|64230|63826|65472|65435|65578|65501|63827|63500|159418
1646024400000|2022-02-28 05:00:00|65783|64720|64924|64875|65783|65278|64023|63948|210879
1646110800000|2022-03-01 05:00:00|66255|64742|65699|65653|66256|66011|64617|64094|407292
1646197200000|2022-03-02 05:00:00|65619|64861|67724|67572|68218|68114|65619|64861|270389
1646283600000|2022-03-03 05:00:00|68315|68068|68512|68397|68826|68649|67410|67242|436180
1646370000000|2022-03-04 05:00:00|68250|67936|67581|67380|68676|68497|67216|66969|348724
1646629200000|2022-03-07 05:00:00|67988|67400|66107|66043|68372|68148|65835|65508|244411
1646715600000|2022-03-08 05:00:00|66250|65279|65517|65411|67375|67165|65161|65039|294668
1646802000000|2022-03-09 05:00:00|66699|66072|67470|67440|68083|67972|66521|66072|189069
1646888400000|2022-03-10 05:00:00|67132|66184|67674|67539|67724|67667|66126|65862|238378
1646974800000|2022-03-11 05:00:00|68685|67776|67580|67491|69180|68960|67491|67443|153740
1647230400000|2022-03-14 04:00:00|68276|67856|67512|67355|68846|68647|67053|67000|341578
1647316800000|2022-03-15 04:00:00|68207|68012|69599|69430|69821|69701|67798|67550|355733
1647403200000|2022-03-16 04:00:00|70459|69680|70234|70059|70459|70115|68364|68259|310742
1647489600000|2022-03-17 04:00:00|71023|69674|70132|70047|71023|70154|69212|68917|210897
1647576000000|2022-03-18 04:00:00|69574|69288|69017|68764|70066|69489|67163|67000|481325
1647835200000|2022-03-21 04:00:00|69446|68500|68547|68497|69650|68983|67892|67740|193890
1647921600000|2022-03-22 04:00:00|69219|68866|68731|68699|69219|69002|68188|68050|329984
1648008000000|2022-03-23 04:00:00|69000|68265|68866|68730|69000|68898|68023|67847|295311
1648094400000|2022-03-24 04:00:00|69200|68729|70051|70009|70161|70121|68554|68364|332541
1648180800000|2022-03-25 04:00:00|70500|70287|70355|70336|70500|70401|69457|69267|229852
1648440000000|2022-03-28 04:00:00|70499|69996|68698|68654|70500|70308|68302|68212|260723
1648526400000|2022-03-29 04:00:00|69405|69090|70252|70201|70485|70351|68992|68884|218806
1648612800000|2022-03-30 04:00:00|70342|69413|69713|69658|70500|70342|69439|69223|214248
1648699200000|2022-03-31 04:00:00|70376|69933|68528|68486|70376|70001|68481|68400|182587
1648785600000|2022-04-01 04:00:00|68975|68591|66790|66744|69235|69074|66548|66500|218341
1649044800000|2022-04-04 04:00:00|66864|66468|68714|68674|68970|68740|66325|66101|258378
1649131200000|2022-04-05 04:00:00|68312|68178|69079|69049|69795|69734|68312|68178|373068
1649217600000|2022-04-06 04:00:00|68916|68029|70114|70083|70298|70239|68300|68022|214437
1649304000000|2022-04-07 04:00:00|70000|69219|72683|72614|72881|72826|69999|69219|426224
1649390400000|2022-04-08 04:00:00|72778|72355|73675|73647|74738|74626|72468|72250|219583
1649649600000|2022-04-11 04:00:00|74218|73368|72395|72344|74218|73870|72157|72000|144999
1649736000000|2022-04-12 04:00:00|72563|72172|71834|71755|73289|73170|71442|71370|178183
1649822400000|2022-04-13 04:00:00|72176|71624|72411|72344|72504|72481|71332|71200|204771
1649908800000|2022-04-14 04:00:00|72670|72230|71409|71226|73087|72874|71347|71200|234538
1650254400000|2022-04-18 04:00:00|71479|70996|72190|72162|72771|72698|70992|70754|210012
1650340800000|2022-04-19 04:00:00|73178|72309|73057|73029|73457|73230|72230|72179|164726
1650427200000|2022-04-20 04:00:00|73882|73083|74430|74296|74533|74441|73480|73083|221461
1650513600000|2022-04-21 04:00:00|74674|74320|72852|72815|75000|74803|72694|72639|148578
1650600000000|2022-04-22 04:00:00|73095|72518|70780|70464|73095|72518|70609|70464|234561
1650859200000|2022-04-25 04:00:00|70925|70523|71442|71210|71613|71543|69949|69870|240567
1650945600000|2022-04-26 04:00:00|71629|70183|71467|71404|72412|72231|71043|70183|178649
1651032000000|2022-04-27 04:00:00|72657|70784|71329|71124|72657|72249|70793|70662|243219
1651118400000|2022-04-28 04:00:00|65418|65032|62328|62266|66838|66200|62174|62000|1118706
1651204800000|2022-04-29 04:00:00|62499|61961|60715|60654|63231|63016|60607|60544|482057
1651464000000|2022-05-02 04:00:00|60799|60051|61066|61033|62512|62431|60213|60051|417591
1651550400000|2022-05-03 04:00:00|62300|61115|60378|60285|62300|61372|59692|59560|313912
1651636800000|2022-05-04 04:00:00|60777|59759|62981|62707|63006|62912|60066|59759|446973
1651723200000|2022-05-05 04:00:00|63233|61256|60440|60355|63233|62507|59702|59677|272233
1651809600000|2022-05-06 04:00:00|61025|59285|60876|60840|61025|60892|58699|58501|310163
1652068800000|2022-05-09 04:00:00|60379|59886|61011|61007|61464|61389|60095|59792|344445
1652155200000|2022-05-10 04:00:00|62756|61902|61617|61526|62850|62459|60450|60356|302063
1652241600000|2022-05-11 04:00:00|61000|60811|60784|60703|62000|61901|60539|60377|433588
1652328000000|2022-05-12 04:00:00|60814|60402|62321|62207|62878|62750|60700|60241|386680
1652414400000|2022-05-13 04:00:00|62808|61410|63562|63520|64322|64203|61942|61410|241203
1652673600000|2022-05-16 04:00:00|64517|63072|63961|63735|64517|64365|63045|62939|275041
1652760000000|2022-05-17 04:00:00|65367|64759|64836|64563|65367|64929|63671|63549|263859
1652846400000|2022-05-18 04:00:00|64241|63693|60067|59986|64713|63707|59274|59220|457384
1652932800000|2022-05-19 04:00:00|59859|59358|60298|60082|61031|60925|58749|58618|353423
1653019200000|2022-05-20 04:00:00|61464|60093|57258|57257|61464|60245|56360|56286|587542
1653278400000|2022-05-23 04:00:00|58237|57708|58127|57910|58350|58278|56828|56694|447982
1653364800000|2022-05-24 04:00:00|58947|57000|60872|60818|61177|61074|58039|57000|322231
1653451200000|2022-05-25 04:00:00|61744|60644|61629|61561|61953|61858|60453|60220|327359
1653537600000|2022-05-26 04:00:00|62596|60208|63960|63911|64376|64254|62011|60208|243163
1653624000000|2022-05-27 04:00:00|65168|63655|64743|64633|65168|64834|63953|63655|253459
1652673600000|2022-05-16 04:00:00|64517|63072|63961|63735|64517|64365|63045|62939|275041
1652760000000|2022-05-17 04:00:00|65367|64759|64836|64563|65367|64929|63671|63549|263859
1652846400000|2022-05-18 04:00:00|64241|63693|60067|59986|64713|63707|59274|59220|457384
1652932800000|2022-05-19 04:00:00|59859|59358|60298|60082|61031|60925|58749|58618|353423
1653019200000|2022-05-20 04:00:00|61464|60093|57258|57257|61464|60245|56360|56286|587542
1653278400000|2022-05-23 04:00:00|58237|57708|58127|57910|58350|58278|56828|56694|447982
1653364800000|2022-05-24 04:00:00|58947|57000|60872|60818|61177|61074|58039|57000|322231
1653451200000|2022-05-25 04:00:00|61744|60644|61629|61561|61953|61858|60453|60220|327359
1653537600000|2022-05-26 04:00:00|62596|60208|63960|63911|64376|64254|62011|60208|243163
1653624000000|2022-05-27 04:00:00|65168|63655|64743|64633|65168|64834|63953|63655|253459
1653969600000|2022-05-31 04:00:00|64777|63925|63718|63641|64777|64540|63602|63278|333431
1654056000000|2022-06-01 04:00:00|64220|63819|62453|62452|64365|64038|62448|62397|184605
1654142400000|2022-06-02 04:00:00|63675|62487|63412|63338|63675|63427|61459|61259|232362
1654228800000|2022-06-03 04:00:00|63974|61250|63378|63112|63974|63454|62943|61250|162757
1654488000000|2022-06-06 04:00:00|64176|61600|63919|63548|64176|63944|63017|61600|133352
1654574400000|2022-06-07 04:00:00|64544|63237|63485|63440|64544|63662|62691|62600|91524
1654660800000|2022-06-08 04:00:00|63504|62348|62518|62482|63759|63561|62436|62348|141328
1654747200000|2022-06-09 04:00:00|62350|61831|61927|61860|63437|63310|61870|61831|262056
1654833600000|2022-06-10 04:00:00|61496|60441|60745|60739|61644|61505|60636|60200|197959
1655092800000|2022-06-13 04:00:00|59781|59591|59467|59434|60488|60433|59034|58993|287519
1655179200000|2022-06-14 04:00:00|60651|59636|59747|59648|60843|60711|59378|59314|243595
1655265600000|2022-06-15 04:00:00|62343|59706|59970|59900|62343|60590|59356|59227|232657
1655352000000|2022-06-16 04:00:00|60301|59117|58519|58377|60301|59260|58026|57990|309704
1655438400000|2022-06-17 04:00:00|59525|58496|58671|58667|59539|59190|58158|58041|190024
1655784000000|2022-06-21 04:00:00|59861|58542|59736|59720|60011|59916|59105|58542|210416
1655870400000|2022-06-22 04:00:00|59972|59324|60929|60881|61424|61370|59418|59013|312220
1655956800000|2022-06-23 04:00:00|62684|60817|62840|62714|62840|62819|61538|60817|366066
1656043200000|2022-06-24 04:00:00|63200|63000|63956|63839|64045|63974|62596|62506|469568
1656302400000|2022-06-27 04:00:00|64161|63272|64208|64112|64626|64403|63600|63272|222588
1656388800000|2022-06-28 04:00:00|64220|63250|63137|62972|65258|64990|63021|62965|182307
1656475200000|2022-06-29 04:00:00|64123|64034|63713|63677|64645|64558|63178|62966|330499
1656561600000|2022-06-30 04:00:00|63581|62858|63195|63173|64053|63982|62620|62492|199379
1656648000000|2022-07-01 04:00:00|64808|62690|63647|63608|64808|63811|62491|62063|216743
1656993600000|2022-07-05 04:00:00|63516|63274|64801|64750|64998|64929|62702|62633|172566
1657080000000|2022-07-06 04:00:00|65174|64570|65824|65772|66176|66110|64480|64155|242995
1657166400000|2022-07-07 04:00:00|66306|65598|66162|66145|66494|66424|65482|65066|255149
1657252800000|2022-07-08 04:00:00|66907|65865|65850|65775|66907|66218|65751|65630|238843
1657512000000|2022-07-11 04:00:00|66212|65185|65596|65529|66392|66157|65481|65185|96670
1657598400000|2022-07-12 04:00:00|66903|65738|65405|65296|66903|66336|65089|65050|168604
1657684800000|2022-07-13 04:00:00|64961|64547|66716|66701|67073|66990|64807|64095|116638
1657771200000|2022-07-14 04:00:00|66200|65605|67378|67349|67596|67552|66001|65605|165145
1657857600000|2022-07-15 04:00:00|68000|66858|68348|68283|68479|68361|67492|66858|116320
1658116800000|2022-07-18 04:00:00|68969|68063|67307|67273|68969|68382|67152|66904|149437
1658203200000|2022-07-19 04:00:00|68865|68050|69023|68843|69070|69040|67725|67529|170254
1658289600000|2022-07-20 04:00:00|69112|68453|69003|68936|69216|69049|68522|68414|200019
1658376000000|2022-07-21 04:00:00|69148|68954|68624|68519|69148|68955|67827|67690|235327
1658462400000|2022-07-22 04:00:00|69789|68933|68829|68820|69789|69502|68700|68449|118149
1658721600000|2022-07-25 04:00:00|69648|68924|68520|68512|69648|69036|68327|68276|112139
1658808000000|2022-07-26 04:00:00|68545|67651|67536|67502|68800|68170|67261|67224|247316
1658894400000|2022-07-27 04:00:00|68033|67402|68929|68800|69089|68990|66590|66434|292656
1658980800000|2022-07-28 04:00:00|67500|66505|70821|70495|71220|71158|67250|66505|479957
1659067200000|2022-07-29 04:00:00|70921|69901|70382|70346|71300|70548|69822|69736|161821
1659326400000|2022-08-01 04:00:00|70347|69738|71017|70773|71300|71083|70010|69723|207024
1659412800000|2022-08-02 04:00:00|70816|70668|70853|70707|71235|71157|70201|70000|203963
1659499200000|2022-08-03 04:00:00|70969|69998|70664|70510|71300|71174|70214|69998|237036
1659585600000|2022-08-04 04:00:00|71608|70289|70722|70692|71608|71182|70370|70180|158524
1659672000000|2022-08-05 04:00:00|71000|70232|70901|70877|71062|70971|69800|69778|109964
1659931200000|2022-08-08 04:00:00|71513|71324|71227|71202|71822|71663|70843|69898|108500
1660017600000|2022-08-09 04:00:00|71397|70986|71733|71701|72574|72528|71066|70800|364339
1660104000000|2022-08-10 04:00:00|72342|71161|72159|71910|72990|72931|71798|71161|343319
1660190400000|2022-08-11 04:00:00|73258|70990|72005|71940|73258|72379|71492|70990|172168
1660276800000|2022-08-12 04:00:00|73200|71000|73214|73076|73250|73214|71967|71000|308325
1660536000000|2022-08-15 04:00:00|73347|73021|73796|73764|74000|73913|72916|72801|87171
1660622400000|2022-08-16 04:00:00|73945|73407|74492|74232|75100|75031|73664|73407|199574
1660708800000|2022-08-17 04:00:00|74299|74142|74442|74336|74867|74769|74006|73700|201784
1660795200000|2022-08-18 04:00:00|74800|73873|73673|73629|74800|74603|73567|73504|111368
1660881600000|2022-08-19 04:00:00|73526|72973|73695|73649|73999|73909|73166|72973|122892
1661140800000|2022-08-22 04:00:00|73740|72931|72489|72414|73740|73391|72372|72340|104866
1661227200000|2022-08-23 04:00:00|72600|71890|72120|71990|72970|72646|71897|71789|107600
1661313600000|2022-08-24 04:00:00|71456|71237|71121|71092|71795|71763|71025|70861|197705
1661400000000|2022-08-25 04:00:00|72135|71159|71393|71373|72135|71388|70038|69943|170284
1661486400000|2022-08-26 04:00:00|71999|71031|69882|69878|72067|71853|69777|69734|154316