820558800000|1996-01-02 05:00:00|3912.5|3912.5|3993.75|3993.75|4056.25|4056.25|3893.75|3893.75|2617800
820645200000|1996-01-03 05:00:00|3981.25|3981.25|3956.25|3956.25|4050|4050|3943.75|3943.75|3186800
820731600000|1996-01-04 05:00:00|3956.25|3956.25|3856.25|3856.25|4012.5|4012.5|3837.5|3837.5|3216000
820818000000|1996-01-05 05:00:00|3837.5|3837.5|3925|3925|3943.75|3943.75|3806.25|3806.25|2847000
821077200000|1996-01-08 05:00:00|4006.25|4006.25|4012.5|4012.5|4025|4025|3987.5|3987.5|2094200
821163600000|1996-01-09 05:00:00|4050|4050|3893.75|3893.75|4068.75|4068.75|3881.25|3881.25|3313000
821250000000|1996-01-10 05:00:00|3862.5|3862.5|3837.5|3837.5|3956.25|3956.25|3818.75|3818.75|2397200
821336400000|1996-01-11 05:00:00|3868.75|3868.75|3887.5|3887.5|3900|3900|3806.25|3806.25|2674400
821422800000|1996-01-12 05:00:00|3912.5|3912.5|3887.5|3887.5|3937.5|3937.5|3837.5|3837.5|2282600
821682000000|1996-01-15 05:00:00|3875|3875|3850|3850|3887.5|3887.5|3837.5|3837.5|1189200
821768400000|1996-01-16 05:00:00|3800|3800|3800|3800|3825|3825|3768.75|3768.75|2304800
821854800000|1996-01-17 05:00:00|3781.25|3781.25|3818.75|3818.75|3837.5|3837.5|3775|3775|2303000
821941200000|1996-01-18 05:00:00|3900|3900|3937.5|3937.5|3937.5|3937.5|3881.25|3881.25|2360400
822027600000|1996-01-19 05:00:00|3850|3850|3918.75|3918.75|3925|3925|3818.75|3818.75|2845400
822286800000|1996-01-22 05:00:00|3931.25|3931.25|3956.25|3956.25|4000|4000|3900|3900|2294600
822373200000|1996-01-23 05:00:00|3906.25|3906.25|3881.25|3881.25|3931.25|3931.25|3850|3850|2756400
822459600000|1996-01-24 05:00:00|3906.25|3906.25|3850|3850|3918.75|3918.75|3825|3825|2396200
822546000000|1996-01-25 05:00:00|3937.5|3937.5|3850|3850|3937.5|3937.5|3843.75|3843.75|3407000
822632400000|1996-01-26 05:00:00|3843.75|3843.75|3837.5|3837.5|3881.25|3881.25|3837.5|3837.5|1779200
822891600000|1996-01-29 05:00:00|3837.5|3837.5|3856.25|3856.25|3887.5|3887.5|3831.25|3831.25|2240800
822978000000|1996-01-30 05:00:00|3856.25|3856.25|3881.25|3881.25|3918.75|3918.75|3856.25|3856.25|2306000
823064400000|1996-01-31 05:00:00|3831.25|3831.25|3875|3875|3887.5|3887.5|3812.5|3812.5|2871000
823150800000|1996-02-01 05:00:00|3881.25|3881.25|3893.75|3893.75|3900|3900|3862.5|3862.5|2712600
823237200000|1996-02-02 05:00:00|3906.25|3906.25|3900|3900|3937.5|3937.5|3900|3900|1753200
823496400000|1996-02-05 05:00:00|3900|3900|3975|3975|3987.5|3987.5|3900|3900|1777600
823582800000|1996-02-06 05:00:00|3968.75|3968.75|4006.25|4006.25|4006.25|4006.25|3931.25|3931.25|3018200
823669200000|1996-02-07 05:00:00|3993.75|3993.75|3993.75|3993.75|4012.5|4012.5|3962.5|3962.5|2374600
823755600000|1996-02-08 05:00:00|3987.5|3987.5|3975|3975|4000|4000|3968.75|3968.75|2302000
823842000000|1996-02-09 05:00:00|4025|4025|4131.25|4131.25|4156.25|4156.25|4012.5|4012.5|3846200
824101200000|1996-02-12 05:00:00|4137.5|4137.5|4162.5|4162.5|4193.75|4193.75|4106.25|4106.25|2403800
824187600000|1996-02-13 05:00:00|4100|4100|4156.25|4156.25|4156.25|4156.25|4100|4100|3139800
824274000000|1996-02-14 05:00:00|4156.25|4156.25|4168.75|4168.75|4181.25|4181.25|4118.75|4118.75|1516800
824360400000|1996-02-15 05:00:00|4168.75|4168.75|4125|4125|4168.75|4168.75|4118.75|4118.75|1396000
824446800000|1996-02-16 05:00:00|4106.25|4106.25|4081.25|4081.25|4118.75|4118.75|4075|4075|2232200
824792400000|1996-02-20 05:00:00|4012.5|4012.5|4037.5|4037.5|4087.5|4087.5|3975|3975|1779000
824878800000|1996-02-21 05:00:00|4043.75|4043.75|4150|4150|4181.25|4181.25|4043.75|4043.75|2494400
824965200000|1996-02-22 05:00:00|4181.25|4181.25|4175|4175|4231.25|4231.25|4118.75|4118.75|2374200
825051600000|1996-02-23 05:00:00|4200|4200|4181.25|4181.25|4225|4225|4156.25|4156.25|1602400
825310800000|1996-02-26 05:00:00|4125|4125|4087.5|4087.5|4137.5|4137.5|4062.5|4062.5|1788400
825397200000|1996-02-27 05:00:00|4093.75|4093.75|4056.25|4056.25|4093.75|4093.75|4000|4000|1644600
825483600000|1996-02-28 05:00:00|4075|4075|4037.5|4037.5|4143.75|4143.75|4031.25|4031.25|1744600
825570000000|1996-02-29 05:00:00|4025|4025|4056.25|4056.25|4100|4100|4025|4025|2033600
825656400000|1996-03-01 05:00:00|4075|4075|4025|4025|4075|4075|3900|3900|4937800
825915600000|1996-03-04 05:00:00|4012.5|4012.5|4075|4075|4106.25|4106.25|4000|4000|2021800
826002000000|1996-03-05 05:00:00|4081.25|4081.25|4062.5|4062.5|4093.75|4093.75|4043.75|4043.75|1495000
826088400000|1996-03-06 05:00:00|4037.5|4037.5|4037.5|4037.5|4068.75|4068.75|4012.5|4012.5|2560600
826174800000|1996-03-07 05:00:00|4006.25|4006.25|4018.75|4018.75|4025|4025|3981.25|3981.25|1221200
826261200000|1996-03-08 05:00:00|3968.75|3968.75|3931.25|3931.25|3987.5|3987.5|3812.5|3812.5|3967800
826520400000|1996-03-11 05:00:00|3943.75|3943.75|4150|4150|4175|4175|3931.25|3931.25|3542200
826606800000|1996-03-12 05:00:00|4112.5|4112.5|4087.5|4087.5|4118.75|4118.75|4037.5|4037.5|3488000
826693200000|1996-03-13 05:00:00|4068.75|4068.75|4037.5|4037.5|4093.75|4093.75|4018.75|4018.75|2033600
826779600000|1996-03-14 05:00:00|4056.25|4056.25|4112.5|4112.5|4143.75|4143.75|4050|4050|1896800
826866000000|1996-03-15 05:00:00|4106.25|4106.25|4043.75|4043.75|4112.5|4112.5|4031.25|4031.25|2237000
827125200000|1996-03-18 05:00:00|4112.5|4112.5|4281.25|4281.25|4300|4300|4075|4075|5073800
827211600000|1996-03-19 05:00:00|4287.5|4287.5|4400|4400|4431.25|4431.25|4281.25|4281.25|5682800
827298000000|1996-03-20 05:00:00|4387.5|4387.5|4362.5|4362.5|4387.5|4387.5|4343.75|4343.75|2471800
827384400000|1996-03-21 05:00:00|4356.25|4356.25|4381.25|4381.25|4406.25|4406.25|4337.5|4337.5|1847000
827470800000|1996-03-22 05:00:00|4375|4375|4443.75|4443.75|4456.25|4456.25|4350|4350|1229600
827730000000|1996-03-25 05:00:00|4425|4425|4393.75|4393.75|4456.25|4456.25|4343.75|4343.75|1674000
827816400000|1996-03-26 05:00:00|4362.5|4362.5|4393.75|4393.75|4443.75|4443.75|4350|4350|1922400
827902800000|1996-03-27 05:00:00|4393.75|4393.75|4431.25|4431.25|4437.5|4437.5|4368.75|4368.75|2467200
827989200000|1996-03-28 05:00:00|4437.5|4437.5|4418.75|4418.75|4437.5|4437.5|4362.5|4362.5|1647200
828075600000|1996-03-29 05:00:00|4418.75|4418.75|4331.25|4331.25|4431.25|4431.25|4318.75|4318.75|2282800
828334800000|1996-04-01 05:00:00|4350|4350|4243.75|4243.75|4356.25|4356.25|4225|4225|3356400
828421200000|1996-04-02 05:00:00|4256.25|4256.25|4312.5|4312.5|4318.75|4318.75|4225|4225|3937800
828507600000|1996-04-03 05:00:00|4300|4300|4343.75|4343.75|4350|4350|4243.75|4243.75|1811600
828594000000|1996-04-04 05:00:00|4325|4325|4268.75|4268.75|4337.5|4337.5|4231.25|4231.25|1999800
828936000000|1996-04-08 04:00:00|4200|4200|4150|4150|4212.5|4212.5|4100|4100|3356800
829022400000|1996-04-09 04:00:00|4150|4150|4106.25|4106.25|4162.5|4162.5|4062.5|4062.5|2829800
829108800000|1996-04-10 04:00:00|4100|4100|4025|4025|4100|4100|3987.5|3987.5|5297800
829195200000|1996-04-11 04:00:00|4025|4025|3956.25|3956.25|4031.25|4031.25|3843.75|3843.75|7066800
829281600000|1996-04-12 04:00:00|4000|4000|4075|4075|4087.5|4087.5|4000|4000|4510800
829540800000|1996-04-15 04:00:00|4075|4075|4075|4075|4093.75|4093.75|4062.5|4062.5|2108400
829627200000|1996-04-16 04:00:00|4075|4075|4037.5|4037.5|4081.25|4081.25|4031.25|4031.25|2004800
829713600000|1996-04-17 04:00:00|4037.5|4037.5|3975|3975|4037.5|4037.5|3968.75|3968.75|2258000
829800000000|1996-04-18 04:00:00|3975|3975|4068.75|4068.75|4100|4100|3975|3975|3157800
829886400000|1996-04-19 04:00:00|4062.5|4062.5|4056.25|4056.25|4081.25|4081.25|4025|4025|2297400
830145600000|1996-04-22 04:00:00|4106.25|4106.25|4112.5|4112.5|4137.5|4137.5|4075|4075|1931800
830232000000|1996-04-23 04:00:00|4118.75|4118.75|4068.75|4068.75|4131.25|4131.25|4056.25|4056.25|1496200
830318400000|1996-04-24 04:00:00|4081.25|4081.25|4025|4025|4100|4100|3993.75|3993.75|2412000
830404800000|1996-04-25 04:00:00|4012.5|4012.5|4025|4025|4068.75|4068.75|4006.25|4006.25|1800400
830491200000|1996-04-26 04:00:00|4043.75|4043.75|4037.5|4037.5|4056.25|4056.25|4018.75|4018.75|1002200
830750400000|1996-04-29 04:00:00|4006.25|4006.25|4037.5|4037.5|4081.25|4081.25|3950|3950|2724000
830836800000|1996-04-30 04:00:00|4068.75|4068.75|4106.25|4106.25|4106.25|4106.25|4037.5|4037.5|1631600
830923200000|1996-05-01 04:00:00|4093.75|4093.75|4031.25|4031.25|4093.75|4093.75|4031.25|4031.25|1405400
831009600000|1996-05-02 04:00:00|3975|3975|3875|3875|4018.75|4018.75|3806.25|3806.25|4722800
831096000000|1996-05-03 04:00:00|3906.25|3906.25|3900|3900|3962.5|3962.5|3881.25|3881.25|3665800
831355200000|1996-05-06 04:00:00|3906.25|3906.25|3837.5|3837.5|3918.75|3918.75|3787.5|3787.5|3125000
831441600000|1996-05-07 04:00:00|3837.5|3837.5|3743.75|3743.75|3837.5|3837.5|3743.75|3743.75|3914400
831528000000|1996-05-08 04:00:00|3737.5|3737.5|3818.75|3818.75|3825|3825|3706.25|3706.25|5769000
831614400000|1996-05-09 04:00:00|3837.5|3837.5|3862.5|3862.5|3900|3900|3825|3825|2490200
831700800000|1996-05-10 04:00:00|3943.75|3943.75|3968.75|3968.75|3975|3975|3900|3900|2344400
831960000000|1996-05-13 04:00:00|3968.75|3968.75|3968.75|3968.75|3993.75|3993.75|3900|3900|3566600
832046400000|1996-05-14 04:00:00|4000|4000|4087.5|4087.5|4087.5|4087.5|4000|4000|2569800
832132800000|1996-05-15 04:00:00|4068.75|4068.75|4068.75|4068.75|4106.25|4106.25|4056.25|4056.25|3934000
832219200000|1996-05-16 04:00:00|4137.5|4137.5|4118.75|4118.75|4156.25|4156.25|4100|4100|2635200
832305600000|1996-05-17 04:00:00|4187.5|4187.5|4150|4150|4193.75|4193.75|4131.25|4131.25|2401800
832564800000|1996-05-20 04:00:00|4143.75|4143.75|4131.25|4131.25|4150|4150|4081.25|4081.25|1757400
832651200000|1996-05-21 04:00:00|4143.75|4143.75|4193.75|4193.75|4200|4200|4118.75|4118.75|1520800
832737600000|1996-05-22 04:00:00|4175|4175|4268.75|4268.75|4318.75|4318.75|4162.5|4162.5|2793400
832824000000|1996-05-23 04:00:00|4262.5|4262.5|4262.5|4262.5|4275|4275|4225|4225|2241000
832910400000|1996-05-24 04:00:00|4268.75|4268.75|4193.75|4193.75|4300|4300|4193.75|4193.75|1203800
833256000000|1996-05-28 04:00:00|4275|4275|4281.25|4281.25|4312.5|4312.5|4250|4250|2098000
833342400000|1996-05-29 04:00:00|4262.5|4262.5|4243.75|4243.75|4293.75|4293.75|4187.5|4187.5|1882800
833428800000|1996-05-30 04:00:00|4243.75|4243.75|4287.5|4287.5|4337.5|4337.5|4225|4225|1954000
833515200000|1996-05-31 04:00:00|4287.5|4287.5|4262.5|4262.5|4293.75|4293.75|4243.75|4243.75|1772200
833774400000|1996-06-03 04:00:00|4250|4250|4218.75|4218.75|4275|4275|4200|4200|1957200
833860800000|1996-06-04 04:00:00|4206.25|4206.25|4206.25|4206.25|4237.5|4237.5|4175|4175|2548600
833947200000|1996-06-05 04:00:00|4200|4200|4243.75|4243.75|4268.75|4268.75|4200|4200|1922000
834033600000|1996-06-06 04:00:00|4250|4250|4225|4225|4268.75|4268.75|4225|4225|1682600
834120000000|1996-06-07 04:00:00|4137.5|4137.5|4293.75|4293.75|4318.75|4318.75|4131.25|4131.25|2590600
834379200000|1996-06-10 04:00:00|4287.5|4287.5|4318.75|4318.75|4337.5|4337.5|4281.25|4281.25|1600800
834465600000|1996-06-11 04:00:00|4306.25|4306.25|4243.75|4243.75|4318.75|4318.75|4237.5|4237.5|1646200
834552000000|1996-06-12 04:00:00|4250|4250|4200|4200|4256.25|4256.25|4187.5|4187.5|1886200
834638400000|1996-06-13 04:00:00|4175|4175|4162.5|4162.5|4225|4225|4162.5|4162.5|1447400
834724800000|1996-06-14 04:00:00|4168.75|4168.75|4168.75|4168.75|4175|4175|4150|4150|1158400
834984000000|1996-06-17 04:00:00|4168.75|4168.75|4156.25|4156.25|4181.25|4181.25|4143.75|4143.75|1326800
835070400000|1996-06-18 04:00:00|4131.25|4131.25|4156.25|4156.25|4193.75|4193.75|4131.25|4131.25|1860400
835156800000|1996-06-19 04:00:00|4162.5|4162.5|4237.5|4237.5|4268.75|4268.75|4162.5|4162.5|2604600
835243200000|1996-06-20 04:00:00|4275|4275|4368.75|4368.75|4375|4375|4262.5|4262.5|3588400
835329600000|1996-06-21 04:00:00|4368.75|4368.75|4456.25|4456.25|4462.5|4462.5|4350|4350|4541200
835588800000|1996-06-24 04:00:00|4443.75|4443.75|4450|4450|4468.75|4468.75|4418.75|4418.75|1903200
835675200000|1996-06-25 04:00:00|4443.75|4443.75|4518.75|4518.75|4518.75|4518.75|4418.75|4418.75|3589200
835761600000|1996-06-26 04:00:00|4475|4475|4450|4450|4525|4525|4443.75|4443.75|3044000
835848000000|1996-06-27 04:00:00|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4437.5|4437.5|1633600
835934400000|1996-06-28 04:00:00|4475|4475|4356.25|4356.25|4481.25|4481.25|4356.25|4356.25|2044200
836193600000|1996-07-01 04:00:00|4400|4400|4493.75|4493.75|4493.75|4493.75|4400|4400|2636600
836280000000|1996-07-02 04:00:00|4500|4500|4600|4600|4706.25|4706.25|4468.75|4468.75|3368800
836366400000|1996-07-03 04:00:00|4625|4625|4568.75|4568.75|4650|4650|4531.25|4531.25|2589600
836539200000|1996-07-05 04:00:00|4500|4500|4493.75|4493.75|4531.25|4531.25|4462.5|4462.5|1122600
836798400000|1996-07-08 04:00:00|4468.75|4468.75|4487.5|4487.5|4506.25|4506.25|4443.75|4443.75|2376400
836884800000|1996-07-09 04:00:00|4493.75|4493.75|4518.75|4518.75|4537.5|4537.5|4493.75|4493.75|2559400
836971200000|1996-07-10 04:00:00|4512.5|4512.5|4512.5|4512.5|4512.5|4512.5|4381.25|4381.25|2068000
837057600000|1996-07-11 04:00:00|4450|4450|4406.25|4406.25|4500|4500|4356.25|4356.25|3020400
837144000000|1996-07-12 04:00:00|4387.5|4387.5|4450|4450|4456.25|4456.25|4356.25|4356.25|1743600
837403200000|1996-07-15 04:00:00|4400|4400|4337.5|4337.5|4406.25|4406.25|4250|4250|1847200
837489600000|1996-07-16 04:00:00|4250|4250|4237.5|4237.5|4312.5|4312.5|3993.75|3993.75|4820400
837576000000|1996-07-17 04:00:00|4262.5|4262.5|4262.5|4262.5|4300|4300|4200|4200|2562000
837662400000|1996-07-18 04:00:00|4262.5|4262.5|4406.25|4406.25|4406.25|4406.25|4256.25|4256.25|3220600
837748800000|1996-07-19 04:00:00|4393.75|4393.75|4362.5|4362.5|4425|4425|4356.25|4356.25|2171000
838008000000|1996-07-22 04:00:00|4337.5|4337.5|4318.75|4318.75|4343.75|4343.75|4293.75|4293.75|1303400
838094400000|1996-07-23 04:00:00|4318.75|4318.75|4200|4200|4362.5|4362.5|4193.75|4193.75|2570200
838180800000|1996-07-24 04:00:00|4156.25|4156.25|4293.75|4293.75|4300|4300|4125|4125|2345200
838267200000|1996-07-25 04:00:00|4337.5|4337.5|4406.25|4406.25|4418.75|4418.75|4331.25|4331.25|2967600
838353600000|1996-07-26 04:00:00|4412.5|4412.5|4418.75|4418.75|4437.5|4437.5|4381.25|4381.25|1939600
838612800000|1996-07-29 04:00:00|4381.25|4381.25|4325|4325|4406.25|4406.25|4325|4325|1195400
838699200000|1996-07-30 04:00:00|4375|4375|4387.5|4387.5|4400|4400|4331.25|4331.25|1730400
838785600000|1996-07-31 04:00:00|4387.5|4387.5|4425|4425|4456.25|4456.25|4381.25|4381.25|1588600
838872000000|1996-08-01 04:00:00|4543.75|4543.75|4456.25|4456.25|4543.75|4543.75|4418.75|4418.75|3596400
838958400000|1996-08-02 04:00:00|4506.25|4506.25|4581.25|4581.25|4587.5|4587.5|4500|4500|2391600
839217600000|1996-08-05 04:00:00|4556.25|4556.25|4475|4475|4581.25|4581.25|4475|4475|1236600
839304000000|1996-08-06 04:00:00|4462.5|4462.5|4537.5|4537.5|4593.75|4593.75|4462.5|4462.5|1625400
839390400000|1996-08-07 04:00:00|4550|4550|4612.5|4612.5|4625|4625|4550|4550|2026400
839476800000|1996-08-08 04:00:00|4612.5|4612.5|4625|4625|4675|4675|4575|4575|1903200
839563200000|1996-08-09 04:00:00|4618.75|4618.75|4550|4550|4625|4625|4550|4550|1031400
839822400000|1996-08-12 04:00:00|4537.5|4537.5|4550|4550|4562.5|4562.5|4518.75|4518.75|1409000
839908800000|1996-08-13 04:00:00|4543.75|4543.75|4512.5|4512.5|4543.75|4543.75|4500|4500|1796000
839995200000|1996-08-14 04:00:00|4518.75|4518.75|4531.25|4531.25|4600|4600|4512.5|4512.5|2558400
840081600000|1996-08-15 04:00:00|4550|4550|4568.75|4568.75|4593.75|4593.75|4537.5|4537.5|1287200
840168000000|1996-08-16 04:00:00|4593.75|4593.75|4587.5|4587.5|4618.75|4618.75|4550|4550|1648800
840427200000|1996-08-19 04:00:00|4593.75|4593.75|4581.25|4581.25|4606.25|4606.25|4575|4575|871200
840513600000|1996-08-20 04:00:00|4581.25|4581.25|4587.5|4587.5|4600|4600|4575|4575|1412400
840600000000|1996-08-21 04:00:00|4575|4575|4556.25|4556.25|4587.5|4587.5|4537.5|4537.5|983800
840686400000|1996-08-22 04:00:00|4556.25|4556.25|4481.25|4481.25|4575|4575|4468.75|4468.75|3697400
840772800000|1996-08-23 04:00:00|4493.75|4493.75|4518.75|4518.75|4531.25|4531.25|4481.25|4481.25|2264400
841032000000|1996-08-26 04:00:00|4543.75|4543.75|4518.75|4518.75|4568.75|4568.75|4518.75|4518.75|1487800
841118400000|1996-08-27 04:00:00|4556.25|4556.25|4562.5|4562.5|4568.75|4568.75|4537.5|4537.5|1627200
841204800000|1996-08-28 04:00:00|4600|4600|4606.25|4606.25|4650|4650|4593.75|4593.75|2662400
841291200000|1996-08-29 04:00:00|4606.25|4606.25|4581.25|4581.25|4631.25|4631.25|4568.75|4568.75|1990800
841377600000|1996-08-30 04:00:00|4556.25|4556.25|4525|4525|4568.75|4568.75|4525|4525|1711400
841723200000|1996-09-03 04:00:00|4506.25|4506.25|4531.25|4531.25|4593.75|4593.75|4481.25|4481.25|2441200
841809600000|1996-09-04 04:00:00|4537.5|4537.5|4568.75|4568.75|4593.75|4593.75|4537.5|4537.5|3143800
841896000000|1996-09-05 04:00:00|4568.75|4568.75|4525|4525|4568.75|4568.75|4512.5|4512.5|2191600
841982400000|1996-09-06 04:00:00|4537.5|4537.5|4512.5|4512.5|4556.25|4556.25|4500|4500|3066400
842241600000|1996-09-09 04:00:00|4506.25|4506.25|4506.25|4506.25|4531.25|4531.25|4500|4500|2590800
842328000000|1996-09-10 04:00:00|4493.75|4493.75|4493.75|4493.75|4525|4525|4493.75|4493.75|2430200
842414400000|1996-09-11 04:00:00|4487.5|4487.5|4512.5|4512.5|4525|4525|4487.5|4487.5|2184400
842500800000|1996-09-12 04:00:00|4531.25|4531.25|4525|4525|4556.25|4556.25|4512.5|4512.5|2094200
842587200000|1996-09-13 04:00:00|4562.5|4562.5|4550|4550|4575|4575|4537.5|4537.5|3018400
842846400000|1996-09-16 04:00:00|4575|4575|4556.25|4556.25|4587.5|4587.5|4556.25|4556.25|1757600
842932800000|1996-09-17 04:00:00|4562.5|4562.5|4550|4550|4575|4575|4543.75|4543.75|1946600
843019200000|1996-09-18 04:00:00|4537.5|4537.5|4556.25|4556.25|4575|4575|4537.5|4537.5|1718600
843105600000|1996-09-19 04:00:00|4550|4550|4618.75|4618.75|4637.5|4637.5|4550|4550|2160400
843192000000|1996-09-20 04:00:00|4643.75|4643.75|4743.75|4743.75|4743.75|4743.75|4637.5|4637.5|3545400
843451200000|1996-09-23 04:00:00|4731.25|4731.25|4731.25|4731.25|4743.75|4743.75|4712.5|4712.5|1331600
843537600000|1996-09-24 04:00:00|4743.75|4743.75|4712.5|4712.5|4768.75|4768.75|4681.25|4681.25|2069800
843624000000|1996-09-25 04:00:00|4743.75|4743.75|4737.5|4737.5|4781.25|4781.25|4712.5|4712.5|2028000
843710400000|1996-09-26 04:00:00|4750|4750|4768.75|4768.75|4800|4800|4731.25|4731.25|1718200
843796800000|1996-09-27 04:00:00|4775|4775|4743.75|4743.75|4775|4775|4725|4725|1026200
844056000000|1996-09-30 04:00:00|4743.75|4743.75|4725|4725|4762.5|4762.5|4718.75|4718.75|1267000
844142400000|1996-10-01 04:00:00|4750|4750|4762.5|4762.5|4781.25|4781.25|4731.25|4731.25|1613600
844228800000|1996-10-02 04:00:00|4781.25|4781.25|4818.75|4818.75|4818.75|4818.75|4768.75|4768.75|1222800
844315200000|1996-10-03 04:00:00|4831.25|4831.25|4850|4850|4875|4875|4831.25|4831.25|2436000
844401600000|1996-10-04 04:00:00|4862.5|4862.5|4893.75|4893.75|4906.25|4906.25|4856.25|4856.25|1761400
844660800000|1996-10-07 04:00:00|4900|4900|4931.25|4931.25|4943.75|4943.75|4900|4900|1405600
844747200000|1996-10-08 04:00:00|4925|4925|4900|4900|4937.5|4937.5|4893.75|4893.75|1642600
844833600000|1996-10-09 04:00:00|4893.75|4893.75|4875|4875|4906.25|4906.25|4862.5|4862.5|1530800
844920000000|1996-10-10 04:00:00|4868.75|4868.75|4881.25|4881.25|4912.5|4912.5|4843.75|4843.75|2412400
845006400000|1996-10-11 04:00:00|4893.75|4893.75|4893.75|4893.75|4906.25|4906.25|4887.5|4887.5|1294800
845265600000|1996-10-14 04:00:00|4906.25|4906.25|4906.25|4906.25|4962.5|4962.5|4900|4900|1869200
845352000000|1996-10-15 04:00:00|4931.25|4931.25|4906.25|4906.25|4950|4950|4893.75|4893.75|1813600
845438400000|1996-10-16 04:00:00|4906.25|4906.25|4862.5|4862.5|4906.25|4906.25|4850|4850|2572200
845524800000|1996-10-17 04:00:00|4850|4850|4900|4900|4918.75|4918.75|4843.75|4843.75|1982400
845611200000|1996-10-18 04:00:00|4900|4900|4912.5|4912.5|4918.75|4918.75|4881.25|4881.25|1565600
845870400000|1996-10-21 04:00:00|4900|4900|4937.5|4937.5|4943.75|4943.75|4900|4900|1605200
845956800000|1996-10-22 04:00:00|4918.75|4918.75|4918.75|4918.75|4943.75|4943.75|4912.5|4912.5|1219400
846043200000|1996-10-23 04:00:00|4906.25|4906.25|4850|4850|4912.5|4912.5|4800|4800|2468200
846129600000|1996-10-24 04:00:00|4837.5|4837.5|4775|4775|4837.5|4837.5|4725|4725|2474600
846216000000|1996-10-25 04:00:00|4781.25|4781.25|4706.25|4706.25|4793.75|4793.75|4706.25|4706.25|1795000
846478800000|1996-10-28 05:00:00|4737.5|4737.5|4681.25|4681.25|4762.5|4762.5|4668.75|4668.75|1860000
846565200000|1996-10-29 05:00:00|4693.75|4693.75|4675|4675|4731.25|4731.25|4675|4675|2022200
846651600000|1996-10-30 05:00:00|4700|4700|4712.5|4712.5|4718.75|4718.75|4687.5|4687.5|1277400
846738000000|1996-10-31 05:00:00|4737.5|4737.5|4768.75|4768.75|4818.75|4818.75|4718.75|4718.75|2625800
846824400000|1996-11-01 05:00:00|4681.25|4681.25|4593.75|4593.75|4700|4700|4550|4550|6696400
847083600000|1996-11-04 05:00:00|4587.5|4587.5|4637.5|4637.5|4681.25|4681.25|4587.5|4587.5|2822000
847170000000|1996-11-05 05:00:00|4662.5|4662.5|4631.25|4631.25|4700|4700|4612.5|4612.5|1981200
847256400000|1996-11-06 05:00:00|4625|4625|4575|4575|4687.5|4687.5|4512.5|4512.5|3819200
847342800000|1996-11-07 05:00:00|4581.25|4581.25|4643.75|4643.75|4675|4675|4581.25|4581.25|4072400
847429200000|1996-11-08 05:00:00|4656.25|4656.25|4693.75|4693.75|4750|4750|4650|4650|1665000
847688400000|1996-11-11 05:00:00|4706.25|4706.25|4650|4650|4737.5|4737.5|4643.75|4643.75|1387400
847774800000|1996-11-12 05:00:00|4662.5|4662.5|4587.5|4587.5|4668.75|4668.75|4581.25|4581.25|2585200
847861200000|1996-11-13 05:00:00|4587.5|4587.5|4581.25|4581.25|4600|4600|4550|4550|2606200
847947600000|1996-11-14 05:00:00|4581.25|4581.25|4618.75|4618.75|4625|4625|4568.75|4568.75|1979000
848034000000|1996-11-15 05:00:00|4637.5|4637.5|4587.5|4587.5|4668.75|4668.75|4587.5|4587.5|3501600
848293200000|1996-11-18 05:00:00|4687.5|4687.5|4662.5|4662.5|4731.25|4731.25|4606.25|4606.25|3668800
848379600000|1996-11-19 05:00:00|4687.5|4687.5|4700|4700|4712.5|4712.5|4681.25|4681.25|2298800
848466000000|1996-11-20 05:00:00|4762.5|4762.5|4818.75|4818.75|4843.75|4843.75|4762.5|4762.5|3302000
848552400000|1996-11-21 05:00:00|4900|4900|4875|4875|4918.75|4918.75|4837.5|4837.5|2943600
848638800000|1996-11-22 05:00:00|4918.75|4918.75|4931.25|4931.25|4962.5|4962.5|4893.75|4893.75|2640200
848898000000|1996-11-25 05:00:00|4943.75|4943.75|4931.25|4931.25|4943.75|4943.75|4906.25|4906.25|1896000
848984400000|1996-11-26 05:00:00|4931.25|4931.25|4962.5|4962.5|5012.5|5012.5|4925|4925|3076000
849070800000|1996-11-27 05:00:00|4993.75|4993.75|4981.25|4981.25|5018.75|5018.75|4962.5|4962.5|1668600
849243600000|1996-11-29 05:00:00|4981.25|4981.25|4968.75|4968.75|4993.75|4993.75|4968.75|4968.75|509800
849502800000|1996-12-02 05:00:00|4943.75|4943.75|4875|4875|4950|4950|4875|4875|1671600
849589200000|1996-12-03 05:00:00|4875|4875|4818.75|4818.75|4918.75|4918.75|4812.5|4812.5|1716000
849675600000|1996-12-04 05:00:00|4787.5|4787.5|4832.0315|4832.0315|4881.25|4881.25|4768.75|4768.75|2270400
849762000000|1996-12-05 05:00:00|4875|4875|4818.75|4818.75|4881.25|4881.25|4800|4800|1785400
849848400000|1996-12-06 05:00:00|4725|4725|4781.25|4781.25|4806.25|4806.25|4718.75|4718.75|2668200
850107600000|1996-12-09 05:00:00|4800|4800|4818.75|4818.75|4831.25|4831.25|4793.75|4793.75|1892800
850194000000|1996-12-10 05:00:00|4837.5|4837.5|4775|4775|4856.25|4856.25|4756.25|4756.25|3284200
850280400000|1996-12-11 05:00:00|4750|4750|4768.75|4768.75|4781.25|4781.25|4700|4700|2997600
850366800000|1996-12-12 05:00:00|4793.75|4793.75|4812.5|4812.5|4868.75|4868.75|4775|4775|2863400
850453200000|1996-12-13 05:00:00|4800|4800|4837.5|4837.5|4850|4850|4768.75|4768.75|2574800
850712400000|1996-12-16 05:00:00|5175|5175|5037.5|5037.5|5193.75|5193.75|5006.25|5006.25|13965400
850798800000|1996-12-17 05:00:00|5062.5|5062.5|5050|5050|5081.25|5081.25|5025|5025|5352200
850885200000|1996-12-18 05:00:00|5056.25|5056.25|5075|5075|5075|5075|5006.25|5006.25|3111000
850971600000|1996-12-19 05:00:00|5093.75|5093.75|5156.25|5156.25|5175|5175|5056.25|5056.25|3716200
851058000000|1996-12-20 05:00:00|5250|5250|5268.75|5268.75|5268.75|5268.75|5175|5175|6055000
851317200000|1996-12-23 05:00:00|5250|5250|5200|5200|5256.25|5256.25|5156.25|5156.25|2162000
851403600000|1996-12-24 05:00:00|5193.75|5193.75|5156.25|5156.25|5193.75|5193.75|5143.75|5143.75|666000
851576400000|1996-12-26 05:00:00|5156.25|5156.25|5212.5|5212.5|5218.75|5218.75|5156.25|5156.25|1434200
851662800000|1996-12-27 05:00:00|5225|5225|5218.75|5218.75|5243.75|5243.75|5212.5|5212.5|911000
851922000000|1996-12-30 05:00:00|5231.25|5231.25|5331.25|5331.25|5375|5375|5231.25|5231.25|2090000
852008400000|1996-12-31 05:00:00|5325|5325|5325|5325|5375|5375|5275|5275|1537000
852181200000|1997-01-02 05:00:00|5293.75|5293.75|5193.75|5193.75|5293.75|5293.75|5162.5|5162.5|2786800
852267600000|1997-01-03 05:00:00|5206.25|5206.25|5318.75|5318.75|5343.75|5343.75|5193.75|5193.75|3941800
852526800000|1997-01-06 05:00:00|5337.5|5337.5|5312.5|5312.5|5375|5375|5287.5|5287.5|3088400
852613200000|1997-01-07 05:00:00|5312.5|5312.5|5306.25|5306.25|5312.5|5312.5|5268.75|5268.75|2066800
852699600000|1997-01-08 05:00:00|5318.75|5318.75|5256.25|5256.25|5325|5325|5250|5250|2538200
852786000000|1997-01-09 05:00:00|5200|5200|5250|5250|5293.75|5293.75|5150|5150|4451200
852872400000|1997-01-10 05:00:00|5200|5200|5256.25|5256.25|5262.5|5262.5|5181.25|5181.25|2971000
853131600000|1997-01-13 05:00:00|5268.75|5268.75|5337.5|5337.5|5337.5|5337.5|5268.75|5268.75|2069800
853218000000|1997-01-14 05:00:00|5337.5|5337.5|5318.75|5318.75|5400|5400|5312.5|5312.5|2590400
853304400000|1997-01-15 05:00:00|5312.5|5312.5|5287.5|5287.5|5337.5|5337.5|5281.25|5281.25|2231400
853390800000|1997-01-16 05:00:00|5275|5275|5287.5|5287.5|5331.25|5331.25|5262.5|5262.5|2180800
853477200000|1997-01-17 05:00:00|5293.75|5293.75|5306.25|5306.25|5331.25|5331.25|5275|5275|1995800
853736400000|1997-01-20 05:00:00|5318.75|5318.75|5325|5325|5325|5325|5250|5250|1509400
853822800000|1997-01-21 05:00:00|5450|5450|5693.75|5693.75|5725|5725|5425|5425|6969400
853909200000|1997-01-22 05:00:00|5712.5|5712.5|5612.5|5612.5|5712.5|5712.5|5587.5|5587.5|3202400
853995600000|1997-01-23 05:00:00|5612.5|5612.5|5525|5525|5618.75|5618.75|5525|5525|4379400
854082000000|1997-01-24 05:00:00|5475|5475|5493.75|5493.75|5500|5500|5418.75|5418.75|3874000
854341200000|1997-01-27 05:00:00|5481.25|5481.25|5481.25|5481.25|5525|5525|5456.25|5456.25|2290000
854427600000|1997-01-28 05:00:00|5481.25|5481.25|5287.5|5287.5|5512.5|5512.5|5275|5275|5263000
854514000000|1997-01-29 05:00:00|5312.5|5312.5|5243.75|5243.75|5343.75|5343.75|5206.25|5206.25|4496400
854600400000|1997-01-30 05:00:00|5250|5250|5287.5|5287.5|5287.5|5287.5|5243.75|5243.75|3909600
854686800000|1997-01-31 05:00:00|5306.25|5306.25|5356.25|5356.25|5443.75|5443.75|5300|5300|3401000
854946000000|1997-02-03 05:00:00|5356.25|5356.25|5393.75|5393.75|5425|5425|5287.5|5287.5|2579200
855032400000|1997-02-04 05:00:00|5418.75|5418.75|5375|5375|5418.75|5418.75|5350|5350|1314400
855118800000|1997-02-05 05:00:00|5387.5|5387.5|5293.75|5293.75|5425|5425|5287.5|5287.5|2977600
855205200000|1997-02-06 05:00:00|5293.75|5293.75|5325|5325|5325|5325|5262.5|5262.5|1969600
855291600000|1997-02-07 05:00:00|5343.75|5343.75|5475|5475|5481.25|5481.25|5343.75|5343.75|2557600
855550800000|1997-02-10 05:00:00|5468.75|5468.75|5362.5|5362.5|5468.75|5468.75|5362.5|5362.5|1269800
855637200000|1997-02-11 05:00:00|5387.5|5387.5|5356.25|5356.25|5400|5400|5262.5|5262.5|2033800
855723600000|1997-02-12 05:00:00|5343.75|5343.75|5481.25|5481.25|5481.25|5481.25|5343.75|5343.75|3253400
855810000000|1997-02-13 05:00:00|5487.5|5487.5|5456.25|5456.25|5493.75|5493.75|5437.5|5437.5|2119600
855896400000|1997-02-14 05:00:00|5406.25|5406.25|5387.5|5387.5|5462.5|5462.5|5375|5375|1742200
856242000000|1997-02-18 05:00:00|5400|5400|5500|5500|5500|5500|5400|5400|1913600
856328400000|1997-02-19 05:00:00|5493.75|5493.75|5493.75|5493.75|5556.25|5556.25|5462.5|5462.5|2646200
856414800000|1997-02-20 05:00:00|5468.75|5468.75|5375|5375|5512.5|5512.5|5318.75|5318.75|1750800
856501200000|1997-02-21 05:00:00|5412.5|5412.5|5393.75|5393.75|5437.5|5437.5|5325|5325|3126000
856760400000|1997-02-24 05:00:00|5387.5|5387.5|5275|5275|5387.5|5387.5|5256.25|5256.25|2166600
856846800000|1997-02-25 05:00:00|5312.5|5312.5|5312.5|5312.5|5356.25|5356.25|5275|5275|3148200
856933200000|1997-02-26 05:00:00|5325|5325|5206.25|5206.25|5343.75|5343.75|5118.75|5118.75|5063400
857019600000|1997-02-27 05:00:00|5225|5225|5087.5|5087.5|5237.5|5237.5|5081.25|5081.25|2686400
857106000000|1997-02-28 05:00:00|5081.25|5081.25|5087.5|5087.5|5168.75|5168.75|5056.25|5056.25|3482600
857365200000|1997-03-03 05:00:00|5062.5|5062.5|5106.25|5106.25|5125|5125|5018.75|5018.75|2361000
857451600000|1997-03-04 05:00:00|5150|5150|5012.5|5012.5|5150|5150|5006.25|5006.25|3936200
857538000000|1997-03-05 05:00:00|5075|5075|5231.25|5231.25|5231.25|5231.25|5075|5075|5194400
857624400000|1997-03-06 05:00:00|5243.75|5243.75|5218.75|5218.75|5243.75|5243.75|5200|5200|3311200
857710800000|1997-03-07 05:00:00|5237.5|5237.5|5318.75|5318.75|5331.25|5331.25|5231.25|5231.25|2553000
857970000000|1997-03-10 05:00:00|5331.25|5331.25|5306.25|5306.25|5331.25|5331.25|5256.25|5256.25|2212000
858056400000|1997-03-11 05:00:00|5375|5375|5406.25|5406.25|5431.25|5431.25|5356.25|5356.25|4211400
858142800000|1997-03-12 05:00:00|5400|5400|5350|5350|5400|5400|5337.5|5337.5|1948400
858229200000|1997-03-13 05:00:00|5337.5|5337.5|5156.25|5156.25|5350|5350|5112.5|5112.5|3170800
858315600000|1997-03-14 05:00:00|5212.5|5212.5|5150|5150|5281.25|5281.25|5150|5150|3332600
858574800000|1997-03-17 05:00:00|5175|5175|5325|5325|5356.25|5356.25|5156.25|5156.25|2284200
858661200000|1997-03-18 05:00:00|5325|5325|5187.5|5187.5|5343.75|5343.75|5131.25|5131.25|2618800
858747600000|1997-03-19 05:00:00|5137.5|5137.5|5200|5200|5231.25|5231.25|5112.5|5112.5|2960400
858834000000|1997-03-20 05:00:00|5287.5|5287.5|5250|5250|5293.75|5293.75|5218.75|5218.75|3586200
858920400000|1997-03-21 05:00:00|5268.75|5268.75|5287.5|5287.5|5300|5300|5268.75|5268.75|3079600
859179600000|1997-03-24 05:00:00|5300|5300|5287.5|5287.5|5318.75|5318.75|5237.5|5237.5|2848800
859266000000|1997-03-25 05:00:00|5312.5|5312.5|5281.25|5281.25|5362.5|5362.5|5275|5275|2360000
859352400000|1997-03-26 05:00:00|5250|5250|5262.5|5262.5|5262.5|5262.5|5212.5|5212.5|1910600
859438800000|1997-03-27 05:00:00|5275|5275|5087.5|5087.5|5275|5275|5050|5050|3934800
859784400000|1997-03-31 05:00:00|4993.75|4993.75|4931.25|4931.25|5050|5050|4931.25|4931.25|4558200
859870800000|1997-04-01 05:00:00|4943.75|4943.75|5000|5000|5006.25|5006.25|4925|4925|3739000
859957200000|1997-04-02 05:00:00|4968.75|4968.75|4912.5|4912.5|4981.25|4981.25|4906.25|4906.25|2676600
860043600000|1997-04-03 05:00:00|4900|4900|4793.75|4793.75|4900|4900|4700|4700|4712600
860130000000|1997-04-04 05:00:00|4793.75|4793.75|4900|4900|4918.75|4918.75|4762.5|4762.5|3791600
860385600000|1997-04-07 04:00:00|5000|5000|5006.25|5006.25|5093.75|5093.75|4987.5|4987.5|3257200
860472000000|1997-04-08 04:00:00|5000|5000|5075|5075|5075|5075|4981.25|4981.25|2559600
860558400000|1997-04-09 04:00:00|5125|5125|5075|5075|5143.75|5143.75|5062.5|5062.5|2275200
860644800000|1997-04-10 04:00:00|5081.25|5081.25|5106.25|5106.25|5112.5|5112.5|5068.75|5068.75|1694000
860731200000|1997-04-11 04:00:00|5081.25|5081.25|5018.75|5018.75|5087.5|5087.5|4981.25|4981.25|2717600
860990400000|1997-04-14 04:00:00|5025|5025|5037.5|5037.5|5043.75|5043.75|4925|4925|2189800
861076800000|1997-04-15 04:00:00|5075|5075|5043.75|5043.75|5112.5|5112.5|4987.5|4987.5|2080000
861163200000|1997-04-16 04:00:00|5043.75|5043.75|4981.25|4981.25|5062.5|5062.5|4887.5|4887.5|3842600
861249600000|1997-04-17 04:00:00|4993.75|4993.75|4968.75|4968.75|5000|5000|4893.75|4893.75|2689600
861336000000|1997-04-18 04:00:00|4993.75|4993.75|4981.25|4981.25|5018.75|5018.75|4950|4950|2278000
861595200000|1997-04-21 04:00:00|5000|5000|4937.5|4937.5|5000|5000|4918.75|4918.75|1435200
861681600000|1997-04-22 04:00:00|4950|4950|5043.75|5043.75|5043.75|5043.75|4937.5|4937.5|2137200
861768000000|1997-04-23 04:00:00|5043.75|5043.75|5075|5075|5143.75|5143.75|5031.25|5031.25|2560800
861854400000|1997-04-24 04:00:00|5112.5|5112.5|5093.75|5093.75|5125|5125|5081.25|5081.25|2261000
861940800000|1997-04-25 04:00:00|5093.75|5093.75|5100|5100|5143.75|5143.75|5056.25|5056.25|1349600
862200000000|1997-04-28 04:00:00|4725|4725|4768.75|4768.75|4843.75|4843.75|4718.75|4718.75|15615400
862286400000|1997-04-29 04:00:00|4862.5|4862.5|4812.5|4812.5|4875|4875|4787.5|4787.5|11618400
862372800000|1997-04-30 04:00:00|4862.5|4862.5|4931.25|4931.25|4956.25|4956.25|4856.25|4856.25|7583600
862459200000|1997-05-01 04:00:00|4937.5|4937.5|4950|4950|5012.5|5012.5|4912.5|4912.5|5395400
862545600000|1997-05-02 04:00:00|4950|4950|5025|5025|5050|5050|4937.5|4937.5|4712200
862804800000|1997-05-05 04:00:00|5018.75|5018.75|5000|5000|5025|5025|4950|4950|5847400
862891200000|1997-05-06 04:00:00|5056.25|5056.25|5037.5|5037.5|5081.25|5081.25|4987.5|4987.5|4792800
862977600000|1997-05-07 04:00:00|5031.25|5031.25|4900|4900|5056.25|5056.25|4881.25|4881.25|3439200
863064000000|1997-05-08 04:00:00|4887.5|4887.5|4868.75|4868.75|4956.25|4956.25|4837.5|4837.5|4576200
863150400000|1997-05-09 04:00:00|4912.5|4912.5|4893.75|4893.75|4931.25|4931.25|4856.25|4856.25|4454600
863409600000|1997-05-12 04:00:00|4925|4925|4975|4975|5000|5000|4887.5|4887.5|4759400
863496000000|1997-05-13 04:00:00|5031.25|5031.25|5018.75|5018.75|5043.75|5043.75|4968.75|4968.75|3721600
863582400000|1997-05-14 04:00:00|5075|5075|4981.25|4981.25|5081.25|5081.25|4968.75|4968.75|3445200
863668800000|1997-05-15 04:00:00|5000|5000|4993.75|4993.75|5018.75|5018.75|4968.75|4968.75|3084400
863755200000|1997-05-16 04:00:00|5012.5|5012.5|4937.5|4937.5|5018.75|5018.75|4918.75|4918.75|4725200
864014400000|1997-05-19 04:00:00|4912.5|4912.5|4862.5|4862.5|4925|4925|4856.25|4856.25|3760800
864100800000|1997-05-20 04:00:00|4856.25|4856.25|5000|5000|5018.75|5018.75|4837.5|4837.5|3962200
864187200000|1997-05-21 04:00:00|5081.25|5081.25|5125|5125|5125|5125|5056.25|5056.25|4317400
864273600000|1997-05-22 04:00:00|5150|5150|5018.75|5018.75|5150|5150|4981.25|4981.25|5146200
864360000000|1997-05-23 04:00:00|5006.25|5006.25|5012.5|5012.5|5025|5025|4981.25|4981.25|3100200
864705600000|1997-05-27 04:00:00|5025|5025|5087.5|5087.5|5125|5125|5012.5|5012.5|3597800
864792000000|1997-05-28 04:00:00|5112.5|5112.5|5181.25|5181.25|5193.75|5193.75|5087.5|5087.5|4259800
864878400000|1997-05-29 04:00:00|5181.25|5181.25|5268.75|5268.75|5287.5|5287.5|5162.5|5162.5|3275800
864964800000|1997-05-30 04:00:00|5218.75|5218.75|5268.75|5268.75|5312.5|5312.5|5187.5|5187.5|3004600
865224000000|1997-06-02 04:00:00|5281.25|5281.25|5268.75|5268.75|5287.5|5287.5|5237.5|5237.5|1818000
865310400000|1997-06-03 04:00:00|5256.25|5256.25|5243.75|5243.75|5287.5|5287.5|5225|5225|2213600
865396800000|1997-06-04 04:00:00|5256.25|5256.25|5350|5350|5387.5|5387.5|5225|5225|2907800
865483200000|1997-06-05 04:00:00|5350|5350|5400|5400|5425|5425|5337.5|5337.5|2127000
865569600000|1997-06-06 04:00:00|5387|5387|5493|5493|5500|5500|5387|5387|1297100
865828800000|1997-06-09 04:00:00|5550|5550|5600|5600|5600|5600|5487.5|5487.5|3968000
865915200000|1997-06-10 04:00:00|5737.5|5737.5|5750|5750|5775|5775|5650|5650|5806000
866001600000|1997-06-11 04:00:00|5737.5|5737.5|5675|5675|5775|5775|5625|5625|3843700
866088000000|1997-06-12 04:00:00|5700|5700|5750|5750|5762.5|5762.5|5662.5|5662.5|2584400
866174400000|1997-06-13 04:00:00|5762.5|5762.5|5737.5|5737.5|5787.5|5787.5|5725|5725|2293100
866433600000|1997-06-16 04:00:00|5750|5750|5787.5|5787.5|5800|5800|5712.5|5712.5|2024900
866520000000|1997-06-17 04:00:00|5787.5|5787.5|5675|5675|5787.5|5787.5|5650|5650|2564600
866606400000|1997-06-18 04:00:00|5662.5|5662.5|5662.5|5662.5|5762.5|5762.5|5637.5|5637.5|2209200
866692800000|1997-06-19 04:00:00|5687.5|5687.5|5650|5650|5700|5700|5612.5|5612.5|2332600
866779200000|1997-06-20 04:00:00|5675|5675|5687.5|5687.5|5712.5|5712.5|5650|5650|3850600
867038400000|1997-06-23 04:00:00|5650|5650|5462.5|5462.5|5687.5|5687.5|5387.5|5387.5|4282000
867124800000|1997-06-24 04:00:00|5550|5550|5506.25|5506.25|5625|5625|5462.5|5462.5|4091900
867211200000|1997-06-25 04:00:00|5512.5|5512.5|5475|5475|5637.5|5637.5|5400|5400|5457200
867297600000|1997-06-26 04:00:00|5437.5|5437.5|5375|5375|5443.75|5443.75|5312.5|5312.5|3554700
867384000000|1997-06-27 04:00:00|5425|5425|5300|5300|5425|5425|5300|5300|2388100
867643200000|1997-06-30 04:00:00|5387.5|5387.5|5306.25|5306.25|5393.75|5393.75|5306.25|5306.25|2338600
867729600000|1997-07-01 04:00:00|5475|5475|5406.25|5406.25|5481.25|5481.25|5337.5|5337.5|4999200
867816000000|1997-07-02 04:00:00|5443.75|5443.75|5481.25|5481.25|5487.5|5487.5|5387.5|5387.5|3536400
867902400000|1997-07-03 04:00:00|5637.5|5637.5|5518.75|5518.75|5643.75|5643.75|5487.5|5487.5|2905800
868248000000|1997-07-07 04:00:00|5587.5|5587.5|5556.25|5556.25|5625|5625|5525|5525|3036200
868334400000|1997-07-08 04:00:00|5618.75|5618.75|5612.5|5612.5|5625|5625|5581.25|5581.25|2676400
868420800000|1997-07-09 04:00:00|5687.5|5687.5|5625|5625|5687.5|5687.5|5550|5550|2837500
868507200000|1997-07-10 04:00:00|5618.75|5618.75|5531.25|5531.25|5625|5625|5493.75|5493.75|2189100
868593600000|1997-07-11 04:00:00|5562.5|5562.5|5650|5650|5650|5650|5531.25|5531.25|2095500
868852800000|1997-07-14 04:00:00|5675|5675|5712.5|5712.5|5762.5|5762.5|5650|5650|2701600
868939200000|1997-07-15 04:00:00|5768.75|5768.75|5806.25|5806.25|5825|5825|5631.25|5631.25|3545000
869025600000|1997-07-16 04:00:00|5825|5825|5968.75|5968.75|6050|6050|5812.5|5812.5|3938100
869112000000|1997-07-17 04:00:00|5956.25|5956.25|5675|5675|5956.25|5956.25|5650|5650|3477400
869198400000|1997-07-18 04:00:00|5675|5675|5606.25|5606.25|5675|5675|5575|5575|3922200
869457600000|1997-07-21 04:00:00|5475|5475|5437.5|5437.5|5525|5525|5337.5|5337.5|4417000
869544000000|1997-07-22 04:00:00|5400|5400|5637.5|5637.5|5681.25|5681.25|5362.5|5362.5|6109600
869630400000|1997-07-23 04:00:00|6000|6000|5906.25|5906.25|6012.5|6012.5|5850|5850|8877700
869716800000|1997-07-24 04:00:00|6025|6025|6000|6000|6050|6050|5806.25|5806.25|6228800
869803200000|1997-07-25 04:00:00|5975|5975|5887.5|5887.5|5987.5|5987.5|5768.75|5768.75|4653000
870062400000|1997-07-28 04:00:00|5862.5|5862.5|5806.25|5806.25|5862.5|5862.5|5762.5|5762.5|2802300
870148800000|1997-07-29 04:00:00|5781.25|5781.25|5856.25|5856.25|5862.5|5862.5|5700|5700|3427500
870235200000|1997-07-30 04:00:00|5937.5|5937.5|5868.75|5868.75|5937.5|5937.5|5831.25|5831.25|2576400
870321600000|1997-07-31 04:00:00|5900|5900|5868.75|5868.75|5918.75|5918.75|5818.75|5818.75|2345800
870408000000|1997-08-01 04:00:00|5900|5900|5850|5850|5918.75|5918.75|5812.5|5812.5|2506000
870667200000|1997-08-04 04:00:00|5850|5850|5843.75|5843.75|5856.25|5856.25|5775|5775|3279200
870753600000|1997-08-05 04:00:00|5806.25|5806.25|5812.5|5812.5|5881.25|5881.25|5800|5800|4525900
870840000000|1997-08-06 04:00:00|5837.5|5837.5|5831.25|5831.25|5856.25|5856.25|5781.25|5781.25|3090700
870926400000|1997-08-07 04:00:00|5850|5850|5912.5|5912.5|5943.75|5943.75|5843.75|5843.75|2657400
871012800000|1997-08-08 04:00:00|5868.75|5868.75|5850|5850|5893.75|5893.75|5725|5725|2490200
871272000000|1997-08-11 04:00:00|5850|5850|5906.25|5906.25|5925|5925|5743.75|5743.75|3060100
871358400000|1997-08-12 04:00:00|5912.5|5912.5|5668.75|5668.75|5912.5|5912.5|5662.5|5662.5|2824900
871444800000|1997-08-13 04:00:00|5900|5900|5806.25|5806.25|5956.25|5956.25|5712.5|5712.5|4927600
871531200000|1997-08-14 04:00:00|5868.75|5868.75|5793.75|5793.75|5868.75|5868.75|5687.5|5687.5|3366400
871617600000|1997-08-15 04:00:00|5718.75|5718.75|5543.75|5543.75|5775|5775|5537.5|5537.5|3069200
871876800000|1997-08-18 04:00:00|5587.5|5587.5|5600|5600|5618.75|5618.75|5506.25|5506.25|2929700
871963200000|1997-08-19 04:00:00|5650|5650|5737.5|5737.5|5737.5|5737.5|5600|5600|2605400
872049600000|1997-08-20 04:00:00|5750|5750|5725|5725|5762.5|5762.5|5693.75|5693.75|1924400
872136000000|1997-08-21 04:00:00|5750|5750|5650|5650|5750|5750|5612.5|5612.5|1894200
872222400000|1997-08-22 04:00:00|5575|5575|5562.5|5562.5|5600|5600|5475|5475|2705300
872481600000|1997-08-25 04:00:00|5587.5|5587.5|5550|5550|5625|5625|5506.25|5506.25|2250700
872568000000|1997-08-26 04:00:00|5487.5|5487.5|5437.5|5437.5|5550|5550|5418.75|5418.75|3091600
872654400000|1997-08-27 04:00:00|5500|5500|5531.25|5531.25|5562.5|5562.5|5450|5450|2707500
872740800000|1997-08-28 04:00:00|5500|5500|5512.5|5512.5|5581.25|5581.25|5462.5|5462.5|2407200
872827200000|1997-08-29 04:00:00|5475|5475|5450|5450|5500|5500|5431.25|5431.25|2130200
873172800000|1997-09-02 04:00:00|5600|5600|5700|5700|5700|5700|5550|5550|2503800
873259200000|1997-09-03 04:00:00|5762.5|5762.5|5743.75|5743.75|5818.75|5818.75|5725|5725|2415100
873345600000|1997-09-04 04:00:00|5725|5725|5625|5625|5750|5750|5537.5|5537.5|5142600
873432000000|1997-09-05 04:00:00|5675|5675|5537.5|5537.5|5712.5|5712.5|5500|5500|3472800
873691200000|1997-09-08 04:00:00|5537.5|5537.5|5500|5500|5556.25|5556.25|5462.5|5462.5|3405000
873777600000|1997-09-09 04:00:00|5462.5|5462.5|5412.5|5412.5|5481.25|5481.25|5400|5400|3894000
873864000000|1997-09-10 04:00:00|5406.25|5406.25|5287.5|5287.5|5406.25|5406.25|5250|5250|6062900
873950400000|1997-09-11 04:00:00|5275|5275|5168.75|5168.75|5275|5275|5131.25|5131.25|4983400
874036800000|1997-09-12 04:00:00|5200|5200|5293.75|5293.75|5293.75|5293.75|5150|5150|4730000
874296000000|1997-09-15 04:00:00|5268.75|5268.75|5143.75|5143.75|5275|5275|5137.5|5137.5|2805900
874382400000|1997-09-16 04:00:00|5325|5325|5225|5225|5325|5325|5156.25|5156.25|4960500
874468800000|1997-09-17 04:00:00|5387.5|5387.5|5325|5325|5387.5|5387.5|5287.5|5287.5|4187900
874555200000|1997-09-18 04:00:00|5375|5375|5312.5|5312.5|5456.25|5456.25|5300|5300|4442700
874641600000|1997-09-19 04:00:00|5150|5150|5237.5|5237.5|5237.5|5237.5|5137.5|5137.5|8333600
874900800000|1997-09-22 04:00:00|5337.5|5337.5|5281.25|5281.25|5343.75|5343.75|5206.25|5206.25|4929600
874987200000|1997-09-23 04:00:00|5293.75|5293.75|5425|5425|5425|5425|5287.5|5287.5|5076400
875073600000|1997-09-24 04:00:00|5493.75|5493.75|5462.5|5462.5|5512.5|5512.5|5443.75|5443.75|3957400
875160000000|1997-09-25 04:00:00|5462.5|5462.5|5425|5425|5487.5|5487.5|5387.5|5387.5|3735500
875246400000|1997-09-26 04:00:00|5487.5|5487.5|5456.25|5456.25|5487.5|5487.5|5400|5400|3255500
875505600000|1997-09-29 04:00:00|5462.5|5462.5|5500|5500|5500|5500|5412.5|5412.5|2515000
875592000000|1997-09-30 04:00:00|5500|5500|5443.75|5443.75|5500|5500|5425|5425|2673400
875678400000|1997-10-01 04:00:00|5493.75|5493.75|5393.75|5393.75|5493.75|5493.75|5350|5350|2412100
875764800000|1997-10-02 04:00:00|5393.75|5393.75|5250|5250|5400|5400|5225|5225|5311900
875851200000|1997-10-03 04:00:00|5012.5|5012.5|5200|5200|5212.5|5212.5|5012.5|5012.5|16657900
876110400000|1997-10-06 04:00:00|5225|5225|5262.5|5262.5|5325|5325|5206.25|5206.25|5635500
876196800000|1997-10-07 04:00:00|5350|5350|5381.25|5381.25|5400|5400|5325|5325|6056600
876283200000|1997-10-08 04:00:00|5493.75|5493.75|5418.75|5418.75|5525|5525|5381.25|5381.25|4917700
876369600000|1997-10-09 04:00:00|5400|5400|5387.5|5387.5|5431.25|5431.25|5350|5350|2831600
876456000000|1997-10-10 04:00:00|5400|5400|5431.25|5431.25|5468.75|5468.75|5368.75|5368.75|2709500
876715200000|1997-10-13 04:00:00|5500|5500|5475|5475|5500|5500|5450|5450|2081400
876801600000|1997-10-14 04:00:00|5518.75|5518.75|5481.25|5481.25|5518.75|5518.75|5418.75|5418.75|2568100
876888000000|1997-10-15 04:00:00|5493.75|5493.75|5468.75|5468.75|5500|5500|5431.25|5431.25|2237700
876974400000|1997-10-16 04:00:00|5481.25|5481.25|5250|5250|5493.75|5493.75|5231.25|5231.25|4086200
877060800000|1997-10-17 04:00:00|5225|5225|5187.5|5187.5|5256.25|5256.25|5100|5100|5195200
877320000000|1997-10-20 04:00:00|5225|5225|5356.25|5356.25|5368.75|5368.75|5175|5175|6158500
877406400000|1997-10-21 04:00:00|5368.75|5368.75|5400|5400|5443.75|5443.75|5287.5|5287.5|3643600
877492800000|1997-10-22 04:00:00|5075|5075|4987.5|4987.5|5112.5|5112.5|4900|4900|31882800
877579200000|1997-10-23 04:00:00|4962.5|4962.5|4906.25|4906.25|4962.5|4962.5|4775|4775|15908200
877665600000|1997-10-24 04:00:00|5100|5100|4843.75|4843.75|5100|5100|4775|4775|14017300
877928400000|1997-10-27 05:00:00|4787.5|4787.5|4300|4300|4793.75|4793.75|4300|4300|11777200
878014800000|1997-10-28 05:00:00|4331.25|4331.25|4800|4800|4900|4900|4306.25|4306.25|15980600
878101200000|1997-10-29 05:00:00|4825|4825|4743.75|4743.75|4875|4875|4656.25|4656.25|8768000
878187600000|1997-10-30 05:00:00|4712.5|4712.5|4704.688|4704.688|4750|4750|4650|4650|6023900
878274000000|1997-10-31 05:00:00|4850|4850|4800|4800|4850|4850|4725|4725|4705400
878533200000|1997-11-03 05:00:00|4837.5|4837.5|4768.75|4768.75|4862.5|4862.5|4725|4725|4825300
878619600000|1997-11-04 05:00:00|4750|4750|4700|4700|4793.75|4793.75|4681.25|4681.25|5099400
878706000000|1997-11-05 05:00:00|4700|4700|4612.5|4612.5|4718.75|4718.75|4593.75|4593.75|5140400
878792400000|1997-11-06 05:00:00|4606.25|4606.25|4606.25|4606.25|4662.5|4662.5|4550|4550|4232200
878878800000|1997-11-07 05:00:00|4500|4500|4575|4575|4587.5|4587.5|4456.25|4456.25|6583400
879138000000|1997-11-10 05:00:00|4650|4650|4662.5|4662.5|4681.25|4681.25|4575|4575|5063300
879224400000|1997-11-11 05:00:00|4668.75|4668.75|4625|4625|4700|4700|4606.25|4606.25|2965900
879310800000|1997-11-12 05:00:00|4625|4625|4643.75|4643.75|4718.75|4718.75|4612.5|4612.5|3602000
879397200000|1997-11-13 05:00:00|4662.5|4662.5|4731.25|4731.25|4743.75|4743.75|4618.75|4618.75|3843100
879483600000|1997-11-14 05:00:00|4800|4800|4800|4800|4812.5|4812.5|4706.25|4706.25|3919100
879742800000|1997-11-17 05:00:00|4893.75|4893.75|4968.75|4968.75|4981.25|4981.25|4831.25|4831.25|4355100
879829200000|1997-11-18 05:00:00|4987.5|4987.5|4956.25|4956.25|4993.75|4993.75|4931.25|4931.25|2688400
879915600000|1997-11-19 05:00:00|4950|4950|5000|5000|5062.5|5062.5|4925|4925|3946300
880002000000|1997-11-20 05:00:00|5018.75|5018.75|4993.75|4993.75|5037.5|5037.5|4956.25|4956.25|3177300
880088400000|1997-11-21 05:00:00|4993.75|4993.75|5012.5|5012.5|5012.5|5012.5|4956.25|4956.25|3798300
880347600000|1997-11-24 05:00:00|4981.25|4981.25|4962.5|4962.5|5068.75|5068.75|4925|4925|3096700
880434000000|1997-11-25 05:00:00|5006.25|5006.25|5137.5|5137.5|5218.75|5218.75|4993.75|4993.75|6443500
880520400000|1997-11-26 05:00:00|5181.25|5181.25|5187.5|5187.5|5218.75|5218.75|5150|5150|3478500
880693200000|1997-11-28 05:00:00|5281.25|5281.25|5312.5|5312.5|5337.5|5337.5|5231.25|5231.25|1962900
880952400000|1997-12-01 05:00:00|5400|5400|5393.75|5393.75|5462.5|5462.5|5375|5375|4706600
881038800000|1997-12-02 05:00:00|5350|5350|5400|5400|5437.5|5437.5|5343.75|5343.75|2954800
881125200000|1997-12-03 05:00:00|5412.5|5412.5|5387.5|5387.5|5425|5425|5293.75|5293.75|2572400
881211600000|1997-12-04 05:00:00|5331.25|5331.25|5243.75|5243.75|5375|5375|5187.5|5187.5|3959100
881298000000|1997-12-05 05:00:00|5250|5250|5237.5|5237.5|5387.5|5387.5|5225|5225|4368000
881557200000|1997-12-08 05:00:00|5231.25|5231.25|5143.75|5143.75|5231.25|5231.25|5118.75|5118.75|4181500
881643600000|1997-12-09 05:00:00|5106.25|5106.25|5075|5075|5143.75|5143.75|5056.25|5056.25|2731200
881730000000|1997-12-10 05:00:00|5037.5|5037.5|4993.75|4993.75|5062.5|5062.5|4918.75|4918.75|3411300
881816400000|1997-12-11 05:00:00|4931.25|4931.25|4862.5|4862.5|4956.25|4956.25|4831.25|4831.25|3343700
881902800000|1997-12-12 05:00:00|4900|4900|4900|4900|4962.5|4962.5|4825|4825|2215000
882162000000|1997-12-15 05:00:00|4875|4875|4893.75|4893.75|4931.25|4931.25|4875|4875|2781400
882248400000|1997-12-16 05:00:00|4975|4975|5062.5|5062.5|5075|5075|4956.25|4956.25|4083100
882334800000|1997-12-17 05:00:00|5100|5100|5056.25|5056.25|5175|5175|5018.75|5018.75|3634400
882421200000|1997-12-18 05:00:00|5012.5|5012.5|4981.25|4981.25|5018.75|5018.75|4931.25|4931.25|2764400
882507600000|1997-12-19 05:00:00|4912.5|4912.5|4856.25|4856.25|4918.75|4918.75|4737.5|4737.5|4228700
882766800000|1997-12-22 05:00:00|4856.25|4856.25|4875|4875|4918.75|4918.75|4800|4800|2201100
882853200000|1997-12-23 05:00:00|4875|4875|4812.5|4812.5|4918.75|4918.75|4781.25|4781.25|2353800
882939600000|1997-12-24 05:00:00|4831.25|4831.25|4781.25|4781.25|4837.5|4837.5|4743.75|4743.75|1268400
883112400000|1997-12-26 05:00:00|4762.5|4762.5|4781.25|4781.25|4800|4800|4762.5|4762.5|730400
883371600000|1997-12-29 05:00:00|4850|4850|4818.75|4818.75|4875|4875|4800|4800|2148600
883458000000|1997-12-30 05:00:00|4850|4850|4837.5|4837.5|4868.75|4868.75|4787.5|4787.5|2707700
883544400000|1997-12-31 05:00:00|4850|4850|4893.75|4893.75|4931.25|4931.25|4843.75|4843.75|3524300
883717200000|1998-01-02 05:00:00|4950|4950|4887.5|4887.5|4981.25|4981.25|4812.5|4812.5|2761300
883976400000|1998-01-05 05:00:00|4893.75|4893.75|4862.5|4862.5|4975|4975|4818.75|4818.75|3816100
884062800000|1998-01-06 05:00:00|4806.25|4806.25|4787.5|4787.5|4893.75|4893.75|4750|4750|4050900
884149200000|1998-01-07 05:00:00|4750|4750|4812.5|4812.5|4812.5|4812.5|4737.5|4737.5|3230600
884235600000|1998-01-08 05:00:00|4750|4750|4637.5|4637.5|4756.25|4756.25|4600|4600|6732800
884322000000|1998-01-09 05:00:00|4631.25|4631.25|4512.5|4512.5|4643.75|4643.75|4500|4500|4708500
884581200000|1998-01-12 05:00:00|4450|4450|4537.5|4537.5|4556.25|4556.25|4393.75|4393.75|4064500
884667600000|1998-01-13 05:00:00|4575|4575|4506.25|4506.25|4618.75|4618.75|4468.75|4468.75|3722700
884754000000|1998-01-14 05:00:00|4575|4575|4625|4625|4625|4625|4512.5|4512.5|3398400
884840400000|1998-01-15 05:00:00|4550|4550|4412.5|4412.5|4556.25|4556.25|4412.5|4412.5|5409100
884926800000|1998-01-16 05:00:00|4425|4425|4343.75|4343.75|4462.5|4462.5|4300|4300|11645700
885272400000|1998-01-20 05:00:00|4393.75|4393.75|4350|4350|4425|4425|4281.25|4281.25|7730300
885358800000|1998-01-21 05:00:00|4387.5|4387.5|4400|4400|4462.5|4462.5|4306.25|4306.25|5895800
885445200000|1998-01-22 05:00:00|4418.75|4418.75|4525|4525|4562.5|4562.5|4406.25|4406.25|6578900
885531600000|1998-01-23 05:00:00|4525|4525|4431.25|4431.25|4568.75|4568.75|4425|4425|4566600
885790800000|1998-01-26 05:00:00|4487.5|4487.5|4443.75|4443.75|4500|4500|4406.25|4406.25|2783600
885877200000|1998-01-27 05:00:00|4406.25|4406.25|4500|4500|4525|4525|4400|4400|3596600
885963600000|1998-01-28 05:00:00|4550|4550|4706.25|4706.25|4743.75|4743.75|4518.75|4518.75|5464000
886050000000|1998-01-29 05:00:00|4768.75|4768.75|4750|4750|4818.75|4818.75|4725|4725|4830400
886136400000|1998-01-30 05:00:00|4800|4800|4762.5|4762.5|4812.5|4812.5|4731.25|4731.25|3066400
886395600000|1998-02-02 05:00:00|4806.25|4806.25|4831.25|4831.25|4887.5|4887.5|4806.25|4806.25|3850400
886482000000|1998-02-03 05:00:00|4837.5|4837.5|4831.25|4831.25|4862.5|4862.5|4806.25|4806.25|3111000
886568400000|1998-02-04 05:00:00|4812.5|4812.5|4743.75|4743.75|4825|4825|4731.25|4731.25|3659600
886654800000|1998-02-05 05:00:00|4762.5|4762.5|4681.25|4681.25|4787.5|4787.5|4606.25|4606.25|4183500
886741200000|1998-02-06 05:00:00|4681.25|4681.25|4643.75|4643.75|4693.75|4693.75|4631.25|4631.25|2808000
887000400000|1998-02-09 05:00:00|4693.75|4693.75|4637.5|4637.5|4725|4725|4637.5|4637.5|3156500
887086800000|1998-02-10 05:00:00|4693.75|4693.75|4862.5|4862.5|4887.5|4887.5|4662.5|4662.5|5252000
887173200000|1998-02-11 05:00:00|4856.25|4856.25|4918.75|4918.75|4931.25|4931.25|4850|4850|4367900
887259600000|1998-02-12 05:00:00|4912.5|4912.5|4925|4925|4943.75|4943.75|4850|4850|3043600
887346000000|1998-02-13 05:00:00|4875|4875|5037.5|5037.5|5075|5075|4856.25|4856.25|4985900
887691600000|1998-02-17 05:00:00|5100|5100|5250|5250|5275|5275|5093.75|5093.75|7416300
887778000000|1998-02-18 05:00:00|5162.5|5162.5|5175|5175|5218.75|5218.75|5131.25|5131.25|3700200
887864400000|1998-02-19 05:00:00|5150|5150|5081.25|5081.25|5162.5|5162.5|5025|5025|4816900
887950800000|1998-02-20 05:00:00|5075|5075|5012.5|5012.5|5075|5075|4993.75|4993.75|4432000
888210000000|1998-02-23 05:00:00|5043.75|5043.75|5068.75|5068.75|5093.75|5093.75|5025|5025|3165400
888296400000|1998-02-24 05:00:00|5068.75|5068.75|5031.25|5031.25|5075|5075|4906.25|4906.25|3105700
888382800000|1998-02-25 05:00:00|5037.5|5037.5|5125|5125|5175|5175|5037.5|5037.5|4188400
888469200000|1998-02-26 05:00:00|5131.25|5131.25|5393.75|5393.75|5393.75|5393.75|5125|5125|6629900
888555600000|1998-02-27 05:00:00|5375|5375|5425|5425|5475|5475|5350|5350|5533700
888814800000|1998-03-02 05:00:00|5425|5425|5275|5275|5425|5425|5250|5250|4099800
888901200000|1998-03-03 05:00:00|5300|5300|5237.5|5237.5|5337.5|5337.5|5206.25|5206.25|3489300
888987600000|1998-03-04 05:00:00|5200|5200|5331.25|5331.25|5368.75|5368.75|5150|5150|4055300
889074000000|1998-03-05 05:00:00|5206.25|5206.25|5225|5225|5281.25|5281.25|5193.75|5193.75|3356300
889160400000|1998-03-06 05:00:00|5275|5275|5243.75|5243.75|5318.75|5318.75|5231.25|5231.25|2231100
889419600000|1998-03-09 05:00:00|5231.25|5231.25|5256.25|5256.25|5306.25|5306.25|5200|5200|2073700
889506000000|1998-03-10 05:00:00|5268.75|5268.75|5237.5|5237.5|5306.25|5306.25|5206.25|5206.25|1897400
889592400000|1998-03-11 05:00:00|5237.5|5237.5|5218.75|5218.75|5262.5|5262.5|5212.5|5212.5|2351400
889678800000|1998-03-12 05:00:00|5212.5|5212.5|5150|5150|5225|5225|5106.25|5106.25|2579700
889765200000|1998-03-13 05:00:00|5168.75|5168.75|5181.25|5181.25|5237.5|5237.5|5156.25|5156.25|2544700
890024400000|1998-03-16 05:00:00|5156.25|5156.25|5143.75|5143.75|5287.5|5287.5|5118.75|5118.75|2645900
890110800000|1998-03-17 05:00:00|5250|5250|5200|5200|5262.5|5262.5|5168.75|5168.75|2643400
890197200000|1998-03-18 05:00:00|5175|5175|5087.5|5087.5|5225|5225|5087.5|5087.5|3661600
890283600000|1998-03-19 05:00:00|5100|5100|5143.75|5143.75|5162.5|5162.5|5056.25|5056.25|3254700
890370000000|1998-03-20 05:00:00|5206.25|5206.25|5343.75|5343.75|5343.75|5343.75|5193.75|5193.75|6339200
890629200000|1998-03-23 05:00:00|5200|5200|5162.5|5162.5|5250|5250|5143.75|5143.75|4640400
890715600000|1998-03-24 05:00:00|5162.5|5162.5|5237.5|5237.5|5268.75|5268.75|5162.5|5162.5|3429300
890802000000|1998-03-25 05:00:00|5293.75|5293.75|5287.5|5287.5|5293.75|5293.75|5206.25|5206.25|4618300
890888400000|1998-03-26 05:00:00|5225|5225|5212.5|5212.5|5262.5|5262.5|5150|5150|3229100
890974800000|1998-03-27 05:00:00|5262.5|5262.5|5125|5125|5262.5|5262.5|5112.5|5112.5|2912900
891234000000|1998-03-30 05:00:00|5093.75|5093.75|5050|5050|5106.25|5106.25|5025|5025|2608100
891320400000|1998-03-31 05:00:00|5056.25|5056.25|5212.5|5212.5|5225|5225|5056.25|5056.25|3792100
891406800000|1998-04-01 05:00:00|5237.5|5237.5|5275|5275|5287.5|5287.5|5181.25|5181.25|3869000
891493200000|1998-04-02 05:00:00|5250|5250|5493.75|5493.75|5500|5500|5225|5225|6873800
891579600000|1998-04-03 05:00:00|5500|5500|5493.75|5493.75|5587.5|5587.5|5425|5425|6328600
891835200000|1998-04-06 04:00:00|5593.75|5593.75|5606.25|5606.25|5618.75|5618.75|5525|5525|5509600
891921600000|1998-04-07 04:00:00|5600|5600|5562.5|5562.5|5625|5625|5543.75|5543.75|4022300
892008000000|1998-04-08 04:00:00|5500|5500|5525|5525|5587.5|5587.5|5481.25|5481.25|4386300
892094400000|1998-04-09 04:00:00|5456.25|5456.25|5518.75|5518.75|5562.5|5562.5|5450|5450|3547700
892440000000|1998-04-13 04:00:00|5456.25|5456.25|5362.5|5362.5|5487.5|5487.5|5256.25|5256.25|5075300
892526400000|1998-04-14 04:00:00|5318.75|5318.75|5312.5|5312.5|5362.5|5362.5|5293.75|5293.75|3113200
892612800000|1998-04-15 04:00:00|5318.75|5318.75|5256.25|5256.25|5343.75|5343.75|5250|5250|3336100
892699200000|1998-04-16 04:00:00|5275|5275|5300|5300|5356.25|5356.25|5206.25|5206.25|3005600
892785600000|1998-04-17 04:00:00|5300|5300|5368.75|5368.75|5387.5|5387.5|5281.25|5281.25|3597400
893044800000|1998-04-20 04:00:00|5300|5300|5325|5325|5356.25|5356.25|5287.5|5287.5|2388200
893131200000|1998-04-21 04:00:00|5300|5300|5306.25|5306.25|5306.25|5306.25|5250|5250|2982500
893217600000|1998-04-22 04:00:00|5275|5275|5300|5300|5343.75|5343.75|5268.75|5268.75|3105700
893304000000|1998-04-23 04:00:00|5187.5|5187.5|5150|5150|5237.5|5237.5|5125|5125|5830200
893390400000|1998-04-24 04:00:00|5075|5075|5068.75|5068.75|5118.75|5118.75|5037.5|5037.5|4193000
893649600000|1998-04-27 04:00:00|4993.75|4993.75|5025|5025|5025|5025|4837.5|4837.5|5656400
893736000000|1998-04-28 04:00:00|5025|5025|4968.75|4968.75|5031.25|5031.25|4950|4950|3045800
893822400000|1998-04-29 04:00:00|4975|4975|5006.25|5006.25|5043.75|5043.75|4975|4975|2323500
893908800000|1998-04-30 04:00:00|5050|5050|5006.25|5006.25|5093.75|5093.75|5006.25|5006.25|3025700
893995200000|1998-05-01 04:00:00|5193.75|5193.75|5175|5175|5237.5|5237.5|5118.75|5118.75|3191100
894254400000|1998-05-04 04:00:00|5156.25|5156.25|5112.5|5112.5|5231.25|5231.25|5106.25|5106.25|2046700
894340800000|1998-05-05 04:00:00|5112.5|5112.5|5093.75|5093.75|5175|5175|5068.75|5068.75|1687700
894427200000|1998-05-06 04:00:00|5025|5025|5031.25|5031.25|5075|5075|5006.25|5006.25|2138300
894513600000|1998-05-07 04:00:00|5006.25|5006.25|4987.5|4987.5|5037.5|5037.5|4950|4950|2299200
894600000000|1998-05-08 04:00:00|4962.5|4962.5|5050|5050|5087.5|5087.5|4962.5|4962.5|1866700
894859200000|1998-05-11 04:00:00|5043.75|5043.75|4962.5|4962.5|5062.5|5062.5|4900|4900|2396500
894945600000|1998-05-12 04:00:00|4987.5|4987.5|4950|4950|5031.25|5031.25|4918.75|4918.75|2857300
895032000000|1998-05-13 04:00:00|4906.25|4906.25|4975|4975|5018.75|5018.75|4906.25|4906.25|2246300
895118400000|1998-05-14 04:00:00|4987.5|4987.5|4987.5|4987.5|5012.5|5012.5|4950|4950|1959200
895204800000|1998-05-15 04:00:00|4987.5|4987.5|4962.5|4962.5|4987.5|4987.5|4943.75|4943.75|2070700
895464000000|1998-05-18 04:00:00|4918.75|4918.75|4862.5|4862.5|4937.5|4937.5|4806.25|4806.25|3885500
895550400000|1998-05-19 04:00:00|4875|4875|4837.5|4837.5|4912.5|4912.5|4812.5|4812.5|2161700
895636800000|1998-05-20 04:00:00|4850|4850|4800|4800|4868.75|4868.75|4762.5|4762.5|3393700
895723200000|1998-05-21 04:00:00|4812.5|4812.5|4818.75|4818.75|4837.5|4837.5|4762.5|4762.5|3282800
895809600000|1998-05-22 04:00:00|4812.5|4812.5|4837.5|4837.5|4887.5|4887.5|4812.5|4812.5|1403000
896155200000|1998-05-26 04:00:00|4843.75|4843.75|4725|4725|4868.75|4868.75|4718.75|4718.75|2523900
896241600000|1998-05-27 04:00:00|4600|4600|4650|4650|4681.25|4681.25|4525|4525|6231600
896328000000|1998-05-28 04:00:00|4625|4625|4687.5|4687.5|4750|4750|4575|4575|4718300
896414400000|1998-05-29 04:00:00|4712.5|4712.5|4775|4775|4793.75|4793.75|4712.5|4712.5|2842900
896673600000|1998-06-01 04:00:00|4750|4750|4762.5|4762.5|4775|4775|4712.5|4712.5|2216900
896760000000|1998-06-02 04:00:00|4750|4750|4587.5|4587.5|4756.25|4756.25|4562.5|4562.5|3891300
896846400000|1998-06-03 04:00:00|4531.25|4531.25|4587.5|4587.5|4637.5|4637.5|4531.25|4531.25|4171300
896932800000|1998-06-04 04:00:00|4562.5|4562.5|4506.25|4506.25|4581.25|4581.25|4500|4500|4740900
897019200000|1998-06-05 04:00:00|4512.5|4512.5|4550|4550|4568.75|4568.75|4512.5|4512.5|3782500
897278400000|1998-06-08 04:00:00|4562.5|4562.5|4575|4575|4625|4625|4543.75|4543.75|2963300
897364800000|1998-06-09 04:00:00|4600|4600|4600|4600|4637.5|4637.5|4581.25|4581.25|3338300
897451200000|1998-06-10 04:00:00|4587.5|4587.5|4543.75|4543.75|4593.75|4593.75|4500|4500|3948700
897537600000|1998-06-11 04:00:00|4543.75|4543.75|4506.25|4506.25|4556.25|4556.25|4500|4500|3272300
897624000000|1998-06-12 04:00:00|4506.25|4506.25|4493.75|4493.75|4512.5|4512.5|4425|4425|4826200
897883200000|1998-06-15 04:00:00|4406.25|4406.25|4350|4350|4437.5|4437.5|4337.5|4337.5|3866000
897969600000|1998-06-16 04:00:00|4362.5|4362.5|4343.75|4343.75|4418.75|4418.75|4293.75|4293.75|5026500
898056000000|1998-06-17 04:00:00|4350|4350|4375|4375|4456.25|4456.25|4350|4350|3733700
898142400000|1998-06-18 04:00:00|4400|4400|4393.75|4393.75|4425|4425|4325|4325|3247900
898228800000|1998-06-19 04:00:00|4381.25|4381.25|4293.75|4293.75|4387.5|4387.5|4256.25|4256.25|5569000
898488000000|1998-06-22 04:00:00|4287.5|4287.5|4275|4275|4393.75|4393.75|4212.5|4212.5|3343500
898574400000|1998-06-23 04:00:00|4275|4275|4337.5|4337.5|4343.75|4343.75|4275|4275|3964100
898660800000|1998-06-24 04:00:00|4356.25|4356.25|4468.75|4468.75|4468.75|4468.75|4331.25|4331.25|3662500
898747200000|1998-06-25 04:00:00|4475|4475|4462.5|4462.5|4550|4550|4456.25|4456.25|3365000
898833600000|1998-06-26 04:00:00|4518.75|4518.75|4568.75|4568.75|4612.5|4612.5|4512.5|4512.5|2761500
899092800000|1998-06-29 04:00:00|4568.75|4568.75|4462.5|4462.5|4575|4575|4437.5|4437.5|3031700
899179200000|1998-06-30 04:00:00|4456.25|4456.25|4456.25|4456.25|4500|4500|4412.5|4412.5|2594700
899265600000|1998-07-01 04:00:00|4525|4525|4743.75|4743.75|4750|4750|4525|4525|5321700
899352000000|1998-07-02 04:00:00|4743.75|4743.75|4843.75|4843.75|4925|4925|4706.25|4706.25|5158100
899697600000|1998-07-06 04:00:00|4925|4925|4862.5|4862.5|4943.75|4943.75|4856.25|4856.25|3234200
899784000000|1998-07-07 04:00:00|4925|4925|4781.25|4781.25|4925|4925|4768.75|4768.75|2810700
899870400000|1998-07-08 04:00:00|4793.75|4793.75|4868.75|4868.75|4875|4875|4781.25|4781.25|2396000
899956800000|1998-07-09 04:00:00|4843.75|4843.75|4806.25|4806.25|4868.75|4868.75|4787.5|4787.5|1716700
900043200000|1998-07-10 04:00:00|4806.25|4806.25|4787.5|4787.5|4837.5|4837.5|4712.5|4712.5|1993500
900302400000|1998-07-13 04:00:00|4843.75|4843.75|4756.25|4756.25|4843.75|4843.75|4718.75|4718.75|1990500
900388800000|1998-07-14 04:00:00|4731.25|4731.25|4850|4850|4868.75|4868.75|4731.25|4731.25|2787600
900475200000|1998-07-15 04:00:00|4893.75|4893.75|4931.25|4931.25|4968.75|4968.75|4862.5|4862.5|4386300
900561600000|1998-07-16 04:00:00|4943.75|4943.75|4875|4875|4968.75|4968.75|4850|4850|2887500
900648000000|1998-07-17 04:00:00|4893.75|4893.75|5000|5000|5012.5|5012.5|4868.75|4868.75|3247600
900907200000|1998-07-20 04:00:00|4968.75|4968.75|4925|4925|5000|5000|4862.5|4862.5|2741400
900993600000|1998-07-21 04:00:00|4900|4900|4818.75|4818.75|4925|4925|4762.5|4762.5|3586000
901080000000|1998-07-22 04:00:00|4750|4750|4775|4775|4843.75|4843.75|4743.75|4743.75|2888100
901166400000|1998-07-23 04:00:00|4350|4350|4118.75|4118.75|4400|4400|4006.25|4006.25|28428600
901252800000|1998-07-24 04:00:00|4150|4150|4031.25|4031.25|4212.5|4212.5|4000|4000|13116500
901512000000|1998-07-27 04:00:00|4025|4025|3900|3900|4025|4025|3793.75|3793.75|12854200
901598400000|1998-07-28 04:00:00|3887.5|3887.5|3900|3900|3925|3925|3862.5|3862.5|9369800
901684800000|1998-07-29 04:00:00|3900|3900|3875|3875|3937.5|3937.5|3856.25|3856.25|7578000
901771200000|1998-07-30 04:00:00|3925|3925|3912.5|3912.5|3943.75|3943.75|3900|3900|5497700
901857600000|1998-07-31 04:00:00|3900|3900|3881.25|3881.25|3925|3925|3875|3875|6369400
902116800000|1998-08-03 04:00:00|3856.25|3856.25|3787.5|3787.5|3868.75|3868.75|3781.25|3781.25|5944200
902203200000|1998-08-04 04:00:00|3825|3825|3687.5|3687.5|3837.5|3837.5|3675|3675|6537200
902289600000|1998-08-05 04:00:00|3712.5|3712.5|3650|3650|3800|3800|3606.25|3606.25|6621700
902376000000|1998-08-06 04:00:00|3650|3650|3706.25|3706.25|3718.75|3718.75|3606.25|3606.25|5701300
902462400000|1998-08-07 04:00:00|3700|3700|3925|3925|3943.75|3943.75|3681.25|3681.25|12764300
902721600000|1998-08-10 04:00:00|3875|3875|3925|3925|3937.5|3937.5|3825|3825|5927300
902808000000|1998-08-11 04:00:00|3800|3800|3800|3800|3850|3850|3725|3725|5340100
902894400000|1998-08-12 04:00:00|3818.75|3818.75|3887.5|3887.5|3887.5|3887.5|3768.75|3768.75|5168100
902980800000|1998-08-13 04:00:00|3862.5|3862.5|3718.75|3718.75|3875|3875|3712.5|3712.5|5264100
903067200000|1998-08-14 04:00:00|3756.25|3756.25|3681.25|3681.25|3775|3775|3631.25|3631.25|4811200
903326400000|1998-08-17 04:00:00|3625|3625|3693.75|3693.75|3712.5|3712.5|3606.25|3606.25|3425800
903412800000|1998-08-18 04:00:00|3718.75|3718.75|3756.25|3756.25|3793.75|3793.75|3700|3700|3628100
903499200000|1998-08-19 04:00:00|3775|3775|3675|3675|3775|3775|3656.25|3656.25|3916300
903585600000|1998-08-20 04:00:00|3650|3650|3631.25|3631.25|3662.5|3662.5|3606.25|3606.25|4070500
903672000000|1998-08-21 04:00:00|3606.25|3606.25|3637.5|3637.5|3643.75|3643.75|3581.25|3581.25|3533800
903931200000|1998-08-24 04:00:00|3637.5|3637.5|3568.75|3568.75|3681.25|3681.25|3550|3550|4131800
904017600000|1998-08-25 04:00:00|3568.75|3568.75|3537.5|3537.5|3637.5|3637.5|3512.5|3512.5|4105300
904104000000|1998-08-26 04:00:00|3531.25|3531.25|3550|3550|3562.5|3562.5|3500|3500|3528300
904190400000|1998-08-27 04:00:00|3512.5|3512.5|3500|3500|3543.75|3543.75|3425|3425|4723800
904276800000|1998-08-28 04:00:00|3500|3500|3393.75|3393.75|3525|3525|3350|3350|4223700
904536000000|1998-08-31 04:00:00|3400|3400|3093.75|3093.75|3418.75|3418.75|3037.5|3037.5|6486100
904622400000|1998-09-01 04:00:00|3325|3325|3306.25|3306.25|3393.75|3393.75|3212.5|3212.5|15698200
904708800000|1998-09-02 04:00:00|3425|3425|3400|3400|3443.75|3443.75|3356.25|3356.25|8434200
904795200000|1998-09-03 04:00:00|3350|3350|3456.25|3456.25|3456.25|3456.25|3306.25|3306.25|6228900
904881600000|1998-09-04 04:00:00|3487.5|3487.5|3393.75|3393.75|3500|3500|3381.25|3381.25|3880800
905227200000|1998-09-08 04:00:00|3775|3775|3618.75|3618.75|3775|3775|3550|3550|4994100
905313600000|1998-09-09 04:00:00|3606.25|3606.25|3525|3525|3618.75|3618.75|3506.25|3506.25|4004300
905400000000|1998-09-10 04:00:00|3450|3450|3387.5|3387.5|3456.25|3456.25|3362.5|3362.5|4718300
905486400000|1998-09-11 04:00:00|3362.5|3362.5|3400|3400|3406.25|3406.25|3356.25|3356.25|4035200
905745600000|1998-09-14 04:00:00|3418.75|3418.75|3437.5|3437.5|3475|3475|3406.25|3406.25|3756900
905832000000|1998-09-15 04:00:00|3412.5|3412.5|3425|3425|3493.75|3493.75|3412.5|3412.5|3785000
905918400000|1998-09-16 04:00:00|3425|3425|3450|3450|3468.75|3468.75|3400|3400|5677100
906004800000|1998-09-17 04:00:00|3400|3400|3406.25|3406.25|3437.5|3437.5|3356.25|3356.25|3066700
906091200000|1998-09-18 04:00:00|3443.75|3443.75|3443.75|3443.75|3462.5|3462.5|3418.75|3418.75|3619000
906350400000|1998-09-21 04:00:00|3437.5|3437.5|3400|3400|3475|3475|3387.5|3387.5|3469000
906436800000|1998-09-22 04:00:00|3425|3425|3418.75|3418.75|3462.5|3462.5|3400|3400|3439900
906523200000|1998-09-23 04:00:00|3437.5|3437.5|3381.25|3381.25|3468.75|3468.75|3368.75|3368.75|7053800
906609600000|1998-09-24 04:00:00|3375|3375|3450|3450|3450|3450|3368.75|3368.75|3805200
906696000000|1998-09-25 04:00:00|3443.75|3443.75|3468.75|3468.75|3493.75|3493.75|3412.5|3412.5|2180000
906955200000|1998-09-28 04:00:00|3493.75|3493.75|3493.75|3493.75|3537.5|3537.5|3475|3475|3180000
907041600000|1998-09-29 04:00:00|3493.75|3493.75|3556.25|3556.25|3593.75|3593.75|3475|3475|2519100
907128000000|1998-09-30 04:00:00|3512.5|3512.5|3431.25|3431.25|3625|3625|3431.25|3431.25|3869700
907214400000|1998-10-01 04:00:00|3393.75|3393.75|3231.25|3231.25|3431.25|3431.25|3225|3225|4304000
907300800000|1998-10-02 04:00:00|3243.75|3243.75|3256.25|3256.25|3293.75|3293.75|3175|3175|4589900
907560000000|1998-10-05 04:00:00|3212.5|3212.5|3325|3325|3350|3350|3156.25|3156.25|3027100
907646400000|1998-10-06 04:00:00|3350|3350|3293.75|3293.75|3350|3350|3262.5|3262.5|2942400
907732800000|1998-10-07 04:00:00|3293.75|3293.75|3212.5|3212.5|3300|3300|3137.5|3137.5|3290600
907819200000|1998-10-08 04:00:00|3106.25|3106.25|3087.5|3087.5|3181.25|3181.25|2950|2950|5766100
907905600000|1998-10-09 04:00:00|3175|3175|3200|3200|3212.5|3212.5|3118.75|3118.75|3823000
908164800000|1998-10-12 04:00:00|3300|3300|3312.5|3312.5|3343.75|3343.75|3275|3275|3521000
908251200000|1998-10-13 04:00:00|3306.25|3306.25|3337.5|3337.5|3350|3350|3293.75|3293.75|3637000
908337600000|1998-10-14 04:00:00|3350|3350|3350|3350|3400|3400|3318.75|3318.75|2980200
908424000000|1998-10-15 04:00:00|3306.25|3306.25|3393.75|3393.75|3437.5|3437.5|3250|3250|2764000
908510400000|1998-10-16 04:00:00|3487.5|3487.5|3225|3225|3487.5|3487.5|3175|3175|5088500
908769600000|1998-10-19 04:00:00|3268.75|3268.75|3443.75|3443.75|3456.25|3456.25|3256.25|3256.25|4619200
908856000000|1998-10-20 04:00:00|3493.75|3493.75|3593.75|3593.75|3631.25|3631.25|3481.25|3481.25|5357700
908942400000|1998-10-21 04:00:00|3600|3600|3600|3600|3637.5|3637.5|3506.25|3506.25|3382900
909028800000|1998-10-22 04:00:00|3625|3625|3643.75|3643.75|3750|3750|3600|3600|5217900
909115200000|1998-10-23 04:00:00|3662.5|3662.5|3568.75|3568.75|3681.25|3681.25|3518.75|3518.75|3504900
909378000000|1998-10-26 05:00:00|3600|3600|3512.5|3512.5|3600|3600|3506.25|3506.25|2241000
909464400000|1998-10-27 05:00:00|3525|3525|3550|3550|3581.25|3581.25|3518.75|3518.75|2404200
909550800000|1998-10-28 05:00:00|3562.5|3562.5|3593.75|3593.75|3650|3650|3556.25|3556.25|3326400
909637200000|1998-10-29 05:00:00|3518.75|3518.75|3625|3625|3650|3650|3518.75|3518.75|2882000
909723600000|1998-10-30 05:00:00|3662.5|3662.5|3756.25|3756.25|3787.5|3787.5|3643.75|3643.75|4298400
909982800000|1998-11-02 05:00:00|3812.5|3812.5|4131.25|4131.25|4137.5|4137.5|3781.25|3781.25|7983400
910069200000|1998-11-03 05:00:00|4100|4100|4131.25|4131.25|4181.25|4181.25|4012.5|4012.5|5115500
910155600000|1998-11-04 05:00:00|4150|4150|4093.75|4093.75|4243.75|4243.75|4037.5|4037.5|5144800
910242000000|1998-11-05 05:00:00|4000|4000|4093.75|4093.75|4125|4125|3931.25|3931.25|5554700
910328400000|1998-11-06 05:00:00|4062.5|4062.5|4187.5|4187.5|4225|4225|4043.75|4043.75|4334300
910587600000|1998-11-09 05:00:00|4156.25|4156.25|4256.25|4256.25|4275|4275|4131.25|4131.25|3803100
910674000000|1998-11-10 05:00:00|4162.5|4162.5|4118.75|4118.75|4225|4225|4118.75|4118.75|4064800
910760400000|1998-11-11 05:00:00|4131.25|4131.25|4150|4150|4187.5|4187.5|4131.25|4131.25|3042800
910846800000|1998-11-12 05:00:00|4100|4100|4143.75|4143.75|4187.5|4187.5|4100|4100|2596500
910933200000|1998-11-13 05:00:00|4137.5|4137.5|4212.5|4212.5|4237.5|4237.5|4131.25|4131.25|2912900
911192400000|1998-11-16 05:00:00|4212.5|4212.5|4275|4275|4275|4275|4212.5|4212.5|3570000
911278800000|1998-11-17 05:00:00|4275|4275|4275|4275|4293.75|4293.75|4218.75|4218.75|3992000
911365200000|1998-11-18 05:00:00|4275|4275|4281.25|4281.25|4281.25|4281.25|4206.25|4206.25|3023200
911451600000|1998-11-19 05:00:00|4281.25|4281.25|4312.5|4312.5|4318.75|4318.75|4256.25|4256.25|2735200
911538000000|1998-11-20 05:00:00|4331.25|4331.25|4356.25|4356.25|4356.25|4356.25|4312.5|4312.5|2974900
911797200000|1998-11-23 05:00:00|4318.75|4318.75|4381.25|4381.25|4400|4400|4318.75|4318.75|3508300
911883600000|1998-11-24 05:00:00|4312.5|4312.5|4225|4225|4375|4375|4225|4225|2975800
911970000000|1998-11-25 05:00:00|4200|4200|4275|4275|4281.25|4281.25|4106.25|4106.25|2578600
912142800000|1998-11-27 05:00:00|4150|4150|4143.75|4143.75|4200|4200|4118.75|4118.75|1660000
912402000000|1998-11-30 05:00:00|4075|4075|4062.5|4062.5|4125|4125|4006.25|4006.25|3757300
912488400000|1998-12-01 05:00:00|3950|3950|4037.5|4037.5|4068.75|4068.75|3950|3950|3711900
912574800000|1998-12-02 05:00:00|3300|3300|3368.75|3368.75|3487.5|3487.5|3250|3250|36727400
912661200000|1998-12-03 05:00:00|3368.75|3368.75|3187.5|3187.5|3381.25|3381.25|3150|3150|17352300
912747600000|1998-12-04 05:00:00|3268.75|3268.75|3293.75|3293.75|3337.5|3337.5|3225|3225|9623900
913006800000|1998-12-07 05:00:00|3400|3400|3475|3475|3487.5|3487.5|3325|3325|8053700
913093200000|1998-12-08 05:00:00|3456.25|3456.25|3443.75|3443.75|3475|3475|3406.25|3406.25|6137200
913179600000|1998-12-09 05:00:00|3487.5|3487.5|3456.25|3456.25|3493.75|3493.75|3400|3400|5614600
913266000000|1998-12-10 05:00:00|3456.25|3456.25|3406.25|3406.25|3462.5|3462.5|3400|3400|4428600
913352400000|1998-12-11 05:00:00|3368.75|3368.75|3312.5|3312.5|3418.75|3418.75|3300|3300|5135400
913611600000|1998-12-14 05:00:00|3325|3325|3356.25|3356.25|3443.75|3443.75|3306.25|3306.25|5463800
913698000000|1998-12-15 05:00:00|3412.5|3412.5|3331.25|3331.25|3412.5|3412.5|3268.75|3268.75|4951800
913784400000|1998-12-16 05:00:00|3281.25|3281.25|3212.5|3212.5|3300|3300|3187.5|3187.5|6401100
913870800000|1998-12-17 05:00:00|3231.25|3231.25|3193.75|3193.75|3268.75|3268.75|3162.5|3162.5|5301800
913957200000|1998-12-18 05:00:00|3181.25|3181.25|3175|3175|3193.75|3193.75|3150|3150|5111600
914216400000|1998-12-21 05:00:00|3181.25|3181.25|3181.25|3181.25|3218.75|3218.75|3162.5|3162.5|5886500
914302800000|1998-12-22 05:00:00|3168.75|3168.75|3181.25|3181.25|3206.25|3206.25|3156.25|3156.25|5419800
914389200000|1998-12-23 05:00:00|3175|3175|3187.5|3187.5|3212.5|3212.5|3156.25|3156.25|4874000
914475600000|1998-12-24 05:00:00|3187.5|3187.5|3225|3225|3293.75|3293.75|3175|3175|2798700
914821200000|1998-12-28 05:00:00|3243.75|3243.75|3250|3250|3250|3250|3206.25|3206.25|4957900
914907600000|1998-12-29 05:00:00|3225|3225|3206.25|3206.25|3237.5|3237.5|3200|3200|4290500
914994000000|1998-12-30 05:00:00|3200|3200|3181.25|3181.25|3206.25|3206.25|3100|3100|4284700
915080400000|1998-12-31 05:00:00|3175|3175|3262.5|3262.5|3312.5|3312.5|3162.5|3162.5|7343500
915426000000|1999-01-04 05:00:00|3331.25|3331.25|3293.75|3293.75|3356.25|3356.25|3281.25|3281.25|6610200
915512400000|1999-01-05 05:00:00|3350|3350|3525|3525|3537.5|3537.5|3350|3350|8202900
915598800000|1999-01-06 05:00:00|3593.75|3593.75|3606.25|3606.25|3650|3650|3575|3575|8631400
915685200000|1999-01-07 05:00:00|3537.5|3537.5|3581.25|3581.25|3593.75|3593.75|3512.5|3512.5|4039000
915771600000|1999-01-08 05:00:00|3581.25|3581.25|3581.25|3581.25|3675|3675|3556.25|3556.25|4381200
916030800000|1999-01-11 05:00:00|3581.25|3581.25|3512.5|3512.5|3587.5|3587.5|3487.5|3487.5|3920800
916117200000|1999-01-12 05:00:00|3487.5|3487.5|3406.25|3406.25|3487.5|3487.5|3400|3400|3577500
916203600000|1999-01-13 05:00:00|3306.25|3306.25|3368.75|3368.75|3437.5|3437.5|3281.25|3281.25|3922300
916290000000|1999-01-14 05:00:00|3387.5|3387.5|3350|3350|3400|3400|3325|3325|3127700
916376400000|1999-01-15 05:00:00|3375|3375|3368.75|3368.75|3381.25|3381.25|3331.25|3331.25|2754300
916722000000|1999-01-19 05:00:00|3387.5|3387.5|3343.75|3343.75|3393.75|3393.75|3256.25|3256.25|3834400
916808400000|1999-01-20 05:00:00|3337.5|3337.5|3425|3425|3462.5|3462.5|3275|3275|4558800
916894800000|1999-01-21 05:00:00|3387.5|3387.5|3337.5|3337.5|3475|3475|3318.75|3318.75|3757300
916981200000|1999-01-22 05:00:00|3306.25|3306.25|3450|3450|3468.75|3468.75|3275|3275|4964300
917240400000|1999-01-25 05:00:00|3493.75|3493.75|3600|3600|3612.5|3612.5|3481.25|3481.25|6318000
917326800000|1999-01-26 05:00:00|3587.5|3587.5|3500|3500|3643.75|3643.75|3475|3475|6950800
917413200000|1999-01-27 05:00:00|3550|3550|3512.5|3512.5|3600|3600|3500|3500|5216600
917499600000|1999-01-28 05:00:00|3537.5|3537.5|3462.5|3462.5|3556.25|3556.25|3462.5|3462.5|2576800
917586000000|1999-01-29 05:00:00|3475|3475|3468.75|3468.75|3487.5|3487.5|3425|3425|2368500
917845200000|1999-02-01 05:00:00|3493.75|3493.75|3406.25|3406.25|3493.75|3493.75|3393.75|3393.75|3267600
917931600000|1999-02-02 05:00:00|3456.25|3456.25|3418.75|3418.75|3456.25|3456.25|3375|3375|2638100
918018000000|1999-02-03 05:00:00|3425|3425|3681.25|3681.25|3718.75|3718.75|3425|3425|7444400
918104400000|1999-02-04 05:00:00|3750|3750|3650|3650|3768.75|3768.75|3650|3650|5900900
918190800000|1999-02-05 05:00:00|3750|3750|3725|3725|3750|3750|3687.5|3687.5|2931200
918450000000|1999-02-08 05:00:00|3731.25|3731.25|3637.5|3637.5|3737.5|3737.5|3600|3600|2550200
918536400000|1999-02-09 05:00:00|3625|3625|3550|3550|3631.25|3631.25|3550|3550|2132600
918622800000|1999-02-10 05:00:00|3531.25|3531.25|3562.5|3562.5|3587.5|3587.5|3500|3500|4483100
918709200000|1999-02-11 05:00:00|3537.5|3537.5|3587.5|3587.5|3650|3650|3525|3525|1681100
918795600000|1999-02-12 05:00:00|3612.5|3612.5|3556.25|3556.25|3618.75|3618.75|3518.75|3518.75|2320100
919141200000|1999-02-16 05:00:00|3556.25|3556.25|3581.25|3581.25|3668.75|3668.75|3550|3550|3024800
919227600000|1999-02-17 05:00:00|3568.75|3568.75|3556.25|3556.25|3625|3625|3550|3550|2870900
919314000000|1999-02-18 05:00:00|3562.5|3562.5|3587.5|3587.5|3612.5|3612.5|3525|3525|2394500
919400400000|1999-02-19 05:00:00|3600|3600|3568.75|3568.75|3606.25|3606.25|3556.25|3556.25|2243100
919659600000|1999-02-22 05:00:00|3587.5|3587.5|3625|3625|3668.75|3668.75|3514.063|3514.063|2944500
919746000000|1999-02-23 05:00:00|3612.5|3612.5|3737.5|3737.5|3750|3750|3556.25|3556.25|4848100
919832400000|1999-02-24 05:00:00|3700|3700|3562.5|3562.5|3718.75|3718.75|3556.25|3556.25|4485800
919918800000|1999-02-25 05:00:00|3556.25|3556.25|3500|3500|3556.25|3556.25|3443.75|3443.75|3901000
920005200000|1999-02-26 05:00:00|3575|3575|3562.5|3562.5|3600|3600|3512.5|3512.5|3333500
920264400000|1999-03-01 05:00:00|3543.75|3543.75|3550|3550|3550|3550|3487.5|3487.5|2647600
920350800000|1999-03-02 05:00:00|3550|3550|3456.25|3456.25|3550|3550|3443.75|3443.75|2648300
920437200000|1999-03-03 05:00:00|3437.5|3437.5|3393.75|3393.75|3437.5|3437.5|3350|3350|4001000
920523600000|1999-03-04 05:00:00|3393.75|3393.75|3487.5|3487.5|3525|3525|3387.5|3387.5|3594100
920610000000|1999-03-05 05:00:00|3500|3500|3556.25|3556.25|3600|3600|3500|3500|3217900
920869200000|1999-03-08 05:00:00|3562.5|3562.5|3481.25|3481.25|3562.5|3562.5|3437.5|3437.5|2604800
920955600000|1999-03-09 05:00:00|3431.25|3431.25|3393.75|3393.75|3462.5|3462.5|3387.5|3387.5|3509600
921042000000|1999-03-10 05:00:00|3418.75|3418.75|3418.75|3418.75|3425|3425|3381.25|3381.25|2400000
921128400000|1999-03-11 05:00:00|3425|3425|3456.25|3456.25|3475|3475|3375|3375|3246900
921214800000|1999-03-12 05:00:00|3493.75|3493.75|3512.5|3512.5|3525|3525|3450|3450|2731800
921474000000|1999-03-15 05:00:00|3493.75|3493.75|3468.75|3468.75|3550|3550|3468.75|3468.75|2655400
921560400000|1999-03-16 05:00:00|3512.5|3512.5|3625|3625|3656.25|3656.25|3506.25|3506.25|4115900
921646800000|1999-03-17 05:00:00|3625|3625|3575|3575|3631.25|3631.25|3531.25|3531.25|4277800
921733200000|1999-03-18 05:00:00|3562.5|3562.5|3512.5|3512.5|3562.5|3562.5|3487.5|3487.5|3498500
921819600000|1999-03-19 05:00:00|3531.25|3531.25|3400|3400|3531.25|3531.25|3400|3400|6185100
922078800000|1999-03-22 05:00:00|3437.5|3437.5|3487.5|3487.5|3512.5|3512.5|3418.75|3418.75|3631000
922165200000|1999-03-23 05:00:00|3431.25|3431.25|3412.5|3412.5|3475|3475|3406.25|3406.25|3522300
922251600000|1999-03-24 05:00:00|3412.5|3412.5|3431.25|3431.25|3481.25|3481.25|3400|3400|3438300
922338000000|1999-03-25 05:00:00|3437.5|3437.5|3462.5|3462.5|3500|3500|3437.5|3437.5|3146600
922424400000|1999-03-26 05:00:00|3443.75|3443.75|3481.25|3481.25|3493.75|3493.75|3418.75|3418.75|2760100
922683600000|1999-03-29 05:00:00|3493.75|3493.75|3475|3475|3525|3525|3468.75|3468.75|2245200
922770000000|1999-03-30 05:00:00|3437.5|3437.5|3400|3400|3450|3450|3387.5|3387.5|3222600
922856400000|1999-03-31 05:00:00|3443.75|3443.75|3400|3400|3468.75|3468.75|3393.75|3393.75|3245300
922942800000|1999-04-01 05:00:00|3400|3400|3393.75|3393.75|3500|3500|3350|3350|2276200
923284800000|1999-04-05 04:00:00|3400|3400|3431.25|3431.25|3475|3475|3387.5|3387.5|2878700
923371200000|1999-04-06 04:00:00|3450|3450|3437.5|3437.5|3468.75|3468.75|3400|3400|2733900
923457600000|1999-04-07 04:00:00|3462.5|3462.5|3487.5|3487.5|3493.75|3493.75|3450|3450|3305400
923544000000|1999-04-08 04:00:00|3487.5|3487.5|3462.5|3462.5|3493.75|3493.75|3425|3425|3048500
923630400000|1999-04-09 04:00:00|3487.5|3487.5|3506.25|3506.25|3543.75|3543.75|3475|3475|2752500
923889600000|1999-04-12 04:00:00|3500|3500|3481.25|3481.25|3506.25|3506.25|3443.75|3443.75|3527000
923976000000|1999-04-13 04:00:00|3493.75|3493.75|3462.5|3462.5|3537.5|3537.5|3443.75|3443.75|3715300
924062400000|1999-04-14 04:00:00|3568.75|3568.75|3800|3800|3925|3925|3525|3525|10998300
924148800000|1999-04-15 04:00:00|3975|3975|4168.75|4168.75|4300|4300|3931.25|3931.25|18320800
924235200000|1999-04-16 04:00:00|4118.75|4118.75|3962.5|3962.5|4168.75|4168.75|3925|3925|10933700
924494400000|1999-04-19 04:00:00|4037.5|4037.5|3956.25|3956.25|4125|4125|3937.5|3937.5|9097900
924580800000|1999-04-20 04:00:00|3956.25|3956.25|3925|3925|3975|3975|3918.75|3918.75|4087700
924667200000|1999-04-21 04:00:00|3950|3950|4037.5|4037.5|4056.25|4056.25|3937.5|3937.5|3753400
924753600000|1999-04-22 04:00:00|4050|4050|4031.25|4031.25|4050|4050|3962.5|3962.5|2870300
924840000000|1999-04-23 04:00:00|4006.25|4006.25|4050|4050|4068.75|4068.75|4006.25|4006.25|2200700
925099200000|1999-04-26 04:00:00|4037.5|4037.5|3956.25|3956.25|4037.5|4037.5|3937.5|3937.5|2128100
925185600000|1999-04-27 04:00:00|3943.75|3943.75|3937.5|3937.5|3962.5|3962.5|3881.25|3881.25|2465300
925272000000|1999-04-28 04:00:00|3943.75|3943.75|4050|4050|4087.5|4087.5|3937.5|3937.5|4730700
925358400000|1999-04-29 04:00:00|4068.75|4068.75|4037.5|4037.5|4187.5|4187.5|4025|4025|4436000
925444800000|1999-04-30 04:00:00|4075|4075|4062.5|4062.5|4162.5|4162.5|4062.5|4062.5|2890500
925704000000|1999-05-03 04:00:00|4062.5|4062.5|4300|4300|4318.75|4318.75|4050|4050|4344100
925790400000|1999-05-04 04:00:00|4300|4300|4312.5|4312.5|4450|4450|4256.25|4256.25|5772100
925876800000|1999-05-05 04:00:00|4312.5|4312.5|4412.5|4412.5|4425|4425|4275|4275|3084600
925963200000|1999-05-06 04:00:00|4406.25|4406.25|4493.75|4493.75|4518.75|4518.75|4337.5|4337.5|6133100
926049600000|1999-05-07 04:00:00|4493.75|4493.75|4575|4575|4587.5|4587.5|4475|4475|4543600
926308800000|1999-05-10 04:00:00|4581.25|4581.25|4406.25|4406.25|4581.25|4581.25|4375|4375|2506800
926395200000|1999-05-11 04:00:00|4406.25|4406.25|4343.75|4343.75|4425|4425|4250|4250|2359100
926481600000|1999-05-12 04:00:00|4268.75|4268.75|4256.25|4256.25|4300|4300|4100|4100|2263400
926568000000|1999-05-13 04:00:00|4281.25|4281.25|4281.25|4281.25|4337.5|4337.5|4237.5|4237.5|2145900
926654400000|1999-05-14 04:00:00|4206.25|4206.25|4300|4300|4312.5|4312.5|4150|4150|3257800
926913600000|1999-05-17 04:00:00|4262.5|4262.5|4250|4250|4300|4300|4187.5|4187.5|2160000
927000000000|1999-05-18 04:00:00|4293.75|4293.75|4368.75|4368.75|4393.75|4393.75|4281.25|4281.25|3331600
927086400000|1999-05-19 04:00:00|4381.25|4381.25|4437.5|4437.5|4475|4475|4356.25|4356.25|3445500
927172800000|1999-05-20 04:00:00|4425|4425|4462.5|4462.5|4500|4500|4406.25|4406.25|2910200
927259200000|1999-05-21 04:00:00|4487.5|4487.5|4493.75|4493.75|4525|4525|4481.25|4481.25|2481500
927518400000|1999-05-24 04:00:00|4481.25|4481.25|4437.5|4437.5|4581.25|4581.25|4437.5|4437.5|3034600
927604800000|1999-05-25 04:00:00|4381.25|4381.25|4306.25|4306.25|4456.25|4456.25|4300|4300|2982400
927691200000|1999-05-26 04:00:00|4318.75|4318.75|4131.25|4131.25|4343.75|4343.75|4000|4000|5324100
927777600000|1999-05-27 04:00:00|4106.25|4106.25|4131.25|4131.25|4287.5|4287.5|4081.25|4081.25|3520100
927864000000|1999-05-28 04:00:00|4118.75|4118.75|4206.25|4206.25|4243.75|4243.75|4112.5|4112.5|1747600
928209600000|1999-06-01 04:00:00|4212.5|4212.5|4262.5|4262.5|4287.5|4287.5|4125|4125|2074200
928296000000|1999-06-02 04:00:00|4237.5|4237.5|4218.75|4218.75|4293.75|4293.75|4181.25|4181.25|1525400
928382400000|1999-06-03 04:00:00|4218.75|4218.75|4256.25|4256.25|4337.5|4337.5|4206.25|4206.25|1916500
928468800000|1999-06-04 04:00:00|4275|4275|4393.75|4393.75|4393.75|4393.75|4275|4275|2454900
928728000000|1999-06-07 04:00:00|4350|4350|4375|4375|4387.5|4387.5|4293.75|4293.75|2749300
928814400000|1999-06-08 04:00:00|4387.5|4387.5|4381.25|4381.25|4387.5|4387.5|4306.25|4306.25|2777100
928900800000|1999-06-09 04:00:00|4343.75|4343.75|4225|4225|4343.75|4343.75|4200|4200|2578800
928987200000|1999-06-10 04:00:00|4162.5|4162.5|4281.25|4281.25|4281.25|4281.25|4131.25|4131.25|1921500
929073600000|1999-06-11 04:00:00|4281.25|4281.25|4262.5|4262.5|4293.75|4293.75|4193.75|4193.75|2130500
929332800000|1999-06-14 04:00:00|4175|4175|4181.25|4181.25|4225|4225|4081.25|4081.25|2621700
929419200000|1999-06-15 04:00:00|4200|4200|4256.25|4256.25|4337.5|4337.5|4200|4200|2431000
929505600000|1999-06-16 04:00:00|4256.25|4256.25|4275|4275|4312.5|4312.5|4243.75|4243.75|1773700
929592000000|1999-06-17 04:00:00|4325|4325|4362.5|4362.5|4375|4375|4306.25|4306.25|2481300
929678400000|1999-06-18 04:00:00|4400|4400|4462.5|4462.5|4475|4475|4381.25|4381.25|4107200
929937600000|1999-06-21 04:00:00|4337.5|4337.5|4300|4300|4406.25|4406.25|4256.25|4256.25|3266400
930024000000|1999-06-22 04:00:00|4281.25|4281.25|4325|4325|4343.75|4343.75|4237.5|4237.5|1993300
930110400000|1999-06-23 04:00:00|4262.5|4262.5|4268.75|4268.75|4268.75|4268.75|4181.25|4181.25|1858600
930196800000|1999-06-24 04:00:00|4225|4225|4281.25|4281.25|4281.25|4281.25|4181.25|4181.25|2579900
930283200000|1999-06-25 04:00:00|4275|4275|4356.25|4356.25|4462.5|4462.5|4250|4250|3707400
930542400000|1999-06-28 04:00:00|4331.25|4331.25|4325|4325|4437.5|4437.5|4318.75|4318.75|3410400
930628800000|1999-06-29 04:00:00|4325|4325|4381.25|4381.25|4400|4400|4293.75|4293.75|2303800
930715200000|1999-06-30 04:00:00|4343.75|4343.75|4400|4400|4418.75|4418.75|4250|4250|2761600
930801600000|1999-07-01 04:00:00|4362.5|4362.5|4406.25|4406.25|4418.75|4418.75|4325|4325|2541000
930888000000|1999-07-02 04:00:00|4400|4400|4406.25|4406.25|4406.25|4406.25|4356.25|4356.25|1072400
931233600000|1999-07-06 04:00:00|4318.75|4318.75|4337.5|4337.5|4337.5|4337.5|4268.75|4268.75|1888700
931320000000|1999-07-07 04:00:00|4300|4300|4362.5|4362.5|4362.5|4362.5|4225|4225|2184900
931406400000|1999-07-08 04:00:00|4343.75|4343.75|4437.5|4437.5|4493.75|4493.75|4318.75|4318.75|3406800
931492800000|1999-07-09 04:00:00|4456.25|4456.25|4456.25|4456.25|4481.25|4481.25|4425|4425|2630800
931752000000|1999-07-12 04:00:00|4437.5|4437.5|4468.75|4468.75|4475|4475|4381.25|4381.25|2061400
931838400000|1999-07-13 04:00:00|4443.75|4443.75|4631.25|4631.25|4643.75|4643.75|4431.25|4431.25|5483800
931924800000|1999-07-14 04:00:00|4643.75|4643.75|4762.5|4762.5|4850|4850|4637.5|4637.5|7032000
932011200000|1999-07-15 04:00:00|4843.75|4843.75|4675|4675|4843.75|4843.75|4662.5|4662.5|5803500
932097600000|1999-07-16 04:00:00|4700|4700|4600|4600|4737.5|4737.5|4587.5|4587.5|4722100
932356800000|1999-07-19 04:00:00|4612.5|4612.5|4543.75|4543.75|4643.75|4643.75|4506.25|4506.25|3454800
932443200000|1999-07-20 04:00:00|4500|4500|4525|4525|4575|4575|4475|4475|3279700
932529600000|1999-07-21 04:00:00|4500|4500|4487.5|4487.5|4568.75|4568.75|4475|4475|1773800
932616000000|1999-07-22 04:00:00|4500|4500|4587.5|4587.5|4681.25|4681.25|4431.25|4431.25|3213300
932702400000|1999-07-23 04:00:00|4600|4600|4662.5|4662.5|4681.25|4681.25|4593.75|4593.75|2103400
932961600000|1999-07-26 04:00:00|4575|4575|4525|4525|4625|4625|4518.75|4518.75|2273000
933048000000|1999-07-27 04:00:00|4525|4525|4625|4625|4625|4625|4493.75|4493.75|2187100
933134400000|1999-07-28 04:00:00|4625|4625|4643.75|4643.75|4656.25|4656.25|4606.25|4606.25|1894400
933220800000|1999-07-29 04:00:00|4600|4600|4525|4525|4600|4600|4487.5|4487.5|1787700
933307200000|1999-07-30 04:00:00|4525|4525|4537.5|4537.5|4537.5|4537.5|4443.75|4443.75|3200300
933566400000|1999-08-02 04:00:00|4531.25|4531.25|4581.25|4581.25|4650|4650|4500|4500|2641100
933652800000|1999-08-03 04:00:00|4650|4650|4706.25|4706.25|4706.25|4706.25|4600|4600|2854000
933739200000|1999-08-04 04:00:00|4668.75|4668.75|4662.5|4662.5|4712.5|4712.5|4643.75|4643.75|3130700
933825600000|1999-08-05 04:00:00|4650|4650|4625|4625|4675|4675|4568.75|4568.75|2900500
933912000000|1999-08-06 04:00:00|4600|4600|4656.25|4656.25|4687.5|4687.5|4575|4575|1766700
934171200000|1999-08-09 04:00:00|4675|4675|4668.75|4668.75|4681.25|4681.25|4625|4625|1450100
934257600000|1999-08-10 04:00:00|4625|4625|4606.25|4606.25|4637.5|4637.5|4575|4575|2320900
934344000000|1999-08-11 04:00:00|4587.5|4587.5|4604.297|4604.297|4631.25|4631.25|4581.25|4581.25|2132400
934430400000|1999-08-12 04:00:00|4593.75|4593.75|4575|4575|4625|4625|4556.25|4556.25|1326400
934516800000|1999-08-13 04:00:00|4537.5|4537.5|4537.5|4537.5|4568.75|4568.75|4518.75|4518.75|2446600
934776000000|1999-08-16 04:00:00|4525|4525|4612.5|4612.5|4612.5|4612.5|4518.75|4518.75|1628800
934862400000|1999-08-17 04:00:00|4643.75|4643.75|4650|4650|4650|4650|4606.25|4606.25|1918900
934948800000|1999-08-18 04:00:00|4625|4625|4612.5|4612.5|4625|4625|4581.25|4581.25|1646600
935035200000|1999-08-19 04:00:00|4568.75|4568.75|4518.75|4518.75|4575|4575|4512.5|4512.5|2043600
935121600000|1999-08-20 04:00:00|4531.25|4531.25|4575|4575|4587.5|4587.5|4506.25|4506.25|2239900
935380800000|1999-08-23 04:00:00|4600|4600|4593.75|4593.75|4631.25|4631.25|4587.5|4587.5|1896800
935467200000|1999-08-24 04:00:00|4568.75|4568.75|4512.5|4512.5|4637.5|4637.5|4475|4475|3204500
935553600000|1999-08-25 04:00:00|4481.25|4481.25|4431.25|4431.25|4487.5|4487.5|4393.75|4393.75|4394600
935640000000|1999-08-26 04:00:00|4362.5|4362.5|4437.5|4437.5|4443.75|4443.75|4362.5|4362.5|2004700
935726400000|1999-08-27 04:00:00|4368.75|4368.75|4381.25|4381.25|4431.25|4431.25|4368.75|4368.75|1788900
935985600000|1999-08-30 04:00:00|4443.75|4443.75|4475|4475|4600|4600|4443.75|4443.75|3727800
936072000000|1999-08-31 04:00:00|4462.5|4462.5|4531.25|4531.25|4537.5|4537.5|4431.25|4431.25|3323700
936158400000|1999-09-01 04:00:00|4531.25|4531.25|4500|4500|4550|4550|4475|4475|3900600
936244800000|1999-09-02 04:00:00|4437.5|4437.5|4493.75|4493.75|4500|4500|4412.5|4412.5|2686500
936331200000|1999-09-03 04:00:00|4518.75|4518.75|4543.75|4543.75|4562.5|4562.5|4518.75|4518.75|2191300
936676800000|1999-09-07 04:00:00|4543.75|4543.75|4493.75|4493.75|4562.5|4562.5|4487.5|4487.5|1906600
936763200000|1999-09-08 04:00:00|4462.5|4462.5|4456.25|4456.25|4481.25|4481.25|4431.25|4431.25|2095200
936849600000|1999-09-09 04:00:00|4450|4450|4512.5|4512.5|4525|4525|4437.5|4437.5|2109000
936936000000|1999-09-10 04:00:00|4506.25|4506.25|4525|4525|4575|4575|4487.5|4487.5|1724900
937195200000|1999-09-13 04:00:00|4481.25|4481.25|4481.25|4481.25|4500|4500|4462.5|4462.5|2270700
937281600000|1999-09-14 04:00:00|4456.25|4456.25|4456.25|4456.25|4481.25|4481.25|4437.5|4437.5|1697600
937368000000|1999-09-15 04:00:00|4493.75|4493.75|4443.75|4443.75|4506.25|4506.25|4418.75|4418.75|1955200
937454400000|1999-09-16 04:00:00|4431.25|4431.25|4393.75|4393.75|4462.5|4462.5|4362.5|4362.5|2291800
937540800000|1999-09-17 04:00:00|4418.75|4418.75|4362.5|4362.5|4425|4425|4362.5|4362.5|3014000
937800000000|1999-09-20 04:00:00|4356.25|4356.25|4287.5|4287.5|4362.5|4362.5|4275|4275|2683500
937886400000|1999-09-21 04:00:00|4256.25|4256.25|4275|4275|4312.5|4312.5|4256.25|4256.25|2523000
937972800000|1999-09-22 04:00:00|4287.5|4287.5|4350|4350|4393.75|4393.75|4287.5|4287.5|2453900
938059200000|1999-09-23 04:00:00|4343.75|4343.75|4275|4275|4350|4350|4256.25|4256.25|2721300
938145600000|1999-09-24 04:00:00|4231.25|4231.25|4206.25|4206.25|4256.25|4256.25|4106.25|4106.25|3349900
938404800000|1999-09-27 04:00:00|4206.25|4206.25|4168.75|4168.75|4231.25|4231.25|4162.5|4162.5|2005600
938491200000|1999-09-28 04:00:00|4156.25|4156.25|4187.5|4187.5|4206.25|4206.25|4143.75|4143.75|2279700
938577600000|1999-09-29 04:00:00|4168.75|4168.75|4218.75|4218.75|4281.25|4281.25|4156.25|4156.25|2497300
938664000000|1999-09-30 04:00:00|4225|4225|4262.5|4262.5|4331.25|4331.25|4225|4225|1998000
938750400000|1999-10-01 04:00:00|4268.75|4268.75|4287.5|4287.5|4318.75|4318.75|4268.75|4268.75|1564400
939009600000|1999-10-04 04:00:00|4306.25|4306.25|4368.75|4368.75|4406.25|4406.25|4306.25|4306.25|1687400
939096000000|1999-10-05 04:00:00|4343.75|4343.75|4381.25|4381.25|4412.5|4412.5|4331.25|4331.25|1894500
939182400000|1999-10-06 04:00:00|4362.5|4362.5|4343.75|4343.75|4400|4400|4331.25|4331.25|2536000
939268800000|1999-10-07 04:00:00|4325|4325|4275|4275|4325|4325|4206.25|4206.25|2624500
939355200000|1999-10-08 04:00:00|4262.5|4262.5|4200|4200|4293.75|4293.75|4193.75|4193.75|1532300
939614400000|1999-10-11 04:00:00|4187.5|4187.5|4193.75|4193.75|4275|4275|4175|4175|2612000
939700800000|1999-10-12 04:00:00|4181.25|4181.25|3962.5|3962.5|4187.5|4187.5|3912.5|3912.5|3953000
939787200000|1999-10-13 04:00:00|3962.5|3962.5|4050|4050|4118.75|4118.75|3962.5|3962.5|4278700
939873600000|1999-10-14 04:00:00|4175|4175|4362.5|4362.5|4437.5|4437.5|4143.75|4143.75|7686800
939960000000|1999-10-15 04:00:00|4225|4225|4250|4250|4362.5|4362.5|4125|4125|6747700
940219200000|1999-10-18 04:00:00|4250|4250|4212.5|4212.5|4287.5|4287.5|4162.5|4162.5|3713100
940305600000|1999-10-19 04:00:00|4300|4300|4275|4275|4300|4300|4250|4250|3785500
940392000000|1999-10-20 04:00:00|4300|4300|4412.5|4412.5|4443.75|4443.75|4250|4250|3345500
940478400000|1999-10-21 04:00:00|4387.5|4387.5|4468.75|4468.75|4493.75|4493.75|4368.75|4368.75|3385200
940564800000|1999-10-22 04:00:00|4493.75|4493.75|4462.5|4462.5|4543.75|4543.75|4462.5|4462.5|2850300
940824000000|1999-10-25 04:00:00|4450|4450|4418.75|4418.75|4518.75|4518.75|4406.25|4406.25|2276000
940910400000|1999-10-26 04:00:00|4425|4425|4487.5|4487.5|4525|4525|4418.75|4418.75|2340300
940996800000|1999-10-27 04:00:00|4500|4500|4487.5|4487.5|4518.75|4518.75|4475|4475|2375700
941083200000|1999-10-28 04:00:00|4537.5|4537.5|4575|4575|4625|4625|4531.25|4531.25|4077500
941169600000|1999-10-29 04:00:00|4593.75|4593.75|4606.25|4606.25|4643.75|4643.75|4587.5|4587.5|3389200
941432400000|1999-11-01 05:00:00|4450|4450|4462.5|4462.5|4493.75|4493.75|4387.5|4387.5|6052600
941518800000|1999-11-02 05:00:00|4300|4300|4337.5|4337.5|4368.75|4368.75|4237.5|4237.5|6561200
941605200000|1999-11-03 05:00:00|4250|4250|4325|4325|4412.5|4412.5|4225|4225|5700800
941691600000|1999-11-04 05:00:00|4312.5|4312.5|4337.5|4337.5|4393.75|4393.75|4306.25|4306.25|2729000
941778000000|1999-11-05 05:00:00|4450|4450|4431.25|4431.25|4493.75|4493.75|4406.25|4406.25|3640900
942037200000|1999-11-08 05:00:00|4400|4400|4418.75|4418.75|4487.5|4487.5|4375|4375|2888200
942123600000|1999-11-09 05:00:00|4393.75|4393.75|4143.75|4143.75|4431.25|4431.25|4112.5|4112.5|6795300
942210000000|1999-11-10 05:00:00|4125|4125|4175|4175|4231.25|4231.25|4093.75|4093.75|5828600
942296400000|1999-11-11 05:00:00|4137.5|4137.5|4112.5|4112.5|4193.75|4193.75|4112.5|4112.5|3360400
942382800000|1999-11-12 05:00:00|4131.25|4131.25|4131.25|4131.25|4143.75|4143.75|4081.25|4081.25|3694000
942642000000|1999-11-15 05:00:00|4050|4050|4012.5|4012.5|4087.5|4087.5|3981.25|3981.25|5245900
942728400000|1999-11-16 05:00:00|4025|4025|4137.5|4137.5|4162.5|4162.5|4018.75|4018.75|4393600
942814800000|1999-11-17 05:00:00|4125|4125|4256.25|4256.25|4275|4275|4125|4125|3386400
942901200000|1999-11-18 05:00:00|4287.5|4287.5|4300|4300|4356.25|4356.25|4275|4275|3236000
942987600000|1999-11-19 05:00:00|4318.75|4318.75|4368.75|4368.75|4400|4400|4312.5|4312.5|3257000
943246800000|1999-11-22 05:00:00|4350|4350|4187.5|4187.5|4350|4350|4168.75|4168.75|3352100
943333200000|1999-11-23 05:00:00|4187.5|4187.5|4168.359|4168.359|4193.75|4193.75|4093.75|4093.75|2808600
943419600000|1999-11-24 05:00:00|4125|4125|4106.25|4106.25|4143.75|4143.75|4068.75|4068.75|2090000
943592400000|1999-11-26 05:00:00|4100|4100|4106.25|4106.25|4112.5|4112.5|4075|4075|1069100
943851600000|1999-11-29 05:00:00|4081.25|4081.25|4087.5|4087.5|4106.25|4106.25|4025|4025|2237400
943938000000|1999-11-30 05:00:00|4062.5|4062.5|4062.5|4062.5|4118.75|4118.75|4037.5|4037.5|3112900
944024400000|1999-12-01 05:00:00|4050|4050|4150|4150|4212.5|4212.5|4043.75|4043.75|3386600
944110800000|1999-12-02 05:00:00|4150|4150|4012.5|4012.5|4156.25|4156.25|3987.5|3987.5|3239800
944197200000|1999-12-03 05:00:00|4000|4000|4037.5|4037.5|4037.5|4037.5|3962.5|3962.5|3823100
944456400000|1999-12-06 05:00:00|4000|4000|3856.25|3856.25|4006.25|4006.25|3843.75|3843.75|4131400
944542800000|1999-12-07 05:00:00|3862.5|3862.5|3793.75|3793.75|3868.75|3868.75|3787.5|3787.5|3469300
944629200000|1999-12-08 05:00:00|3775|3775|3725|3725|3800|3800|3706.25|3706.25|5503200
944715600000|1999-12-09 05:00:00|3825|3825|3781.25|3781.25|3956.25|3956.25|3737.5|3737.5|6141500
944802000000|1999-12-10 05:00:00|3825|3825|3912.5|3912.5|3962.5|3962.5|3806.25|3806.25|3690000
945061200000|1999-12-13 05:00:00|3887.5|3887.5|3818.75|3818.75|3906.25|3906.25|3800|3800|3816100
945147600000|1999-12-14 05:00:00|3800|3800|3850|3850|3856.25|3856.25|3725|3725|4790000
945234000000|1999-12-15 05:00:00|3950|3950|3875|3875|4056.25|4056.25|3868.75|3868.75|6212300
945320400000|1999-12-16 05:00:00|3887.5|3887.5|3968.75|3968.75|3981.25|3981.25|3862.5|3862.5|4341800
945406800000|1999-12-17 05:00:00|3975|3975|3831.25|3831.25|4000|4000|3818.75|3818.75|5959200
945666000000|1999-12-20 05:00:00|3825|3825|3840.625|3840.625|3925|3925|3787.5|3787.5|3186300
945752400000|1999-12-21 05:00:00|3868.75|3868.75|3868.75|3868.75|3893.75|3893.75|3825|3825|3435900
945838800000|1999-12-22 05:00:00|3950|3950|3937.5|3937.5|3993.75|3993.75|3887.5|3887.5|3719100
945925200000|1999-12-23 05:00:00|4037.5|4037.5|4118.75|4118.75|4131.25|4131.25|4025|4025|4027700
946270800000|1999-12-27 05:00:00|4112.5|4112.5|4143.75|4143.75|4193.75|4193.75|4100|4100|2722100
946357200000|1999-12-28 05:00:00|4131.25|4131.25|4131.25|4131.25|4137.5|4137.5|4081.25|4081.25|1631900
946443600000|1999-12-29 05:00:00|4131.25|4131.25|4100|4100|4150|4150|4093.75|4093.75|1981200
946530000000|1999-12-30 05:00:00|4100|4100|4125|4125|4162.5|4162.5|4093.75|4093.75|1934600
946616400000|1999-12-31 05:00:00|4112.5|4112.5|4143.75|4143.75|4162.5|4162.5|4106.25|4106.25|1111200
946875600000|2000-01-03 05:00:00|4162.5|4162.5|4018.75|4018.75|4168.75|4168.75|3981.25|3981.25|2638200
946962000000|2000-01-04 05:00:00|3987.5|3987.5|4012.5|4012.5|4112.5|4112.5|3975|3975|3592100
947048400000|2000-01-05 05:00:00|4200|4200|4262.5|4262.5|4331.25|4331.25|4137.5|4137.5|7631700
947134800000|2000-01-06 05:00:00|4225|4225|4306.25|4306.25|4343.75|4343.75|4112.5|4112.5|4922200
947221200000|2000-01-07 05:00:00|4387.5|4387.5|4431.25|4431.25|4487.5|4487.5|4368.75|4368.75|6008300
947480400000|2000-01-10 05:00:00|4431.25|4431.25|4368.75|4368.75|4450|4450|4350|4350|2403500
947566800000|2000-01-11 05:00:00|4337.5|4337.5|4287.5|4287.5|4393.75|4393.75|4275|4275|2450200
947653200000|2000-01-12 05:00:00|4275|4275|4306.25|4306.25|4418.75|4418.75|4250|4250|2327900
947739600000|2000-01-13 05:00:00|4331.25|4331.25|4237.5|4237.5|4337.5|4337.5|4200|4200|3035100
947826000000|2000-01-14 05:00:00|4362.5|4362.5|4400|4400|4425|4425|4293.75|4293.75|3834900
948171600000|2000-01-18 05:00:00|4387.5|4387.5|4500|4500|4500|4500|4312.5|4312.5|5859800
948258000000|2000-01-19 05:00:00|4537.5|4537.5|4762.5|4762.5|4812.5|4812.5|4525|4525|11463600
948344400000|2000-01-20 05:00:00|4756.25|4756.25|4650|4650|4787.5|4787.5|4575|4575|8941100
948430800000|2000-01-21 05:00:00|4693.75|4693.75|4568.75|4568.75|4693.75|4693.75|4500|4500|4392500
948690000000|2000-01-24 05:00:00|4581.25|4581.25|4431.25|4431.25|4618.75|4618.75|4362.5|4362.5|3306200
948776400000|2000-01-25 05:00:00|4500|4500|4568.75|4568.75|4600|4600|4475|4475|5057200
948862800000|2000-01-26 05:00:00|4568.75|4568.75|4618.75|4618.75|4650|4650|4500|4500|3090100
948949200000|2000-01-27 05:00:00|4600|4600|4506.25|4506.25|4687.5|4687.5|4487.5|4487.5|3339100
949035600000|2000-01-28 05:00:00|4481.25|4481.25|4462.5|4462.5|4562.5|4562.5|4450|4450|2288400
949294800000|2000-01-31 05:00:00|4400|4400|4450|4450|4456.25|4456.25|4393.75|4393.75|2411800
949381200000|2000-02-01 05:00:00|4387.5|4387.5|4375|4375|4418.75|4418.75|4331.25|4331.25|2675800
949467600000|2000-02-02 05:00:00|4337.5|4337.5|4462.5|4462.5|4518.75|4518.75|4337.5|4337.5|3295500
949554000000|2000-02-03 05:00:00|4500|4500|4343.75|4343.75|4506.25|4506.25|4312.5|4312.5|2889100
949640400000|2000-02-04 05:00:00|4375|4375|4400|4400|4418.75|4418.75|4256.25|4256.25|2927200
949899600000|2000-02-07 05:00:00|4387.5|4387.5|4181.25|4181.25|4387.5|4387.5|4168.75|4168.75|3029400
949986000000|2000-02-08 05:00:00|4193.75|4193.75|4100|4100|4206.25|4206.25|4000|4000|5102700
950072400000|2000-02-09 05:00:00|4025|4025|3900|3900|4025|4025|3837.5|3837.5|5538300
950158800000|2000-02-10 05:00:00|3881.25|3881.25|3975|3975|4018.75|4018.75|3875|3875|4060600
950245200000|2000-02-11 05:00:00|3975|3975|3987.5|3987.5|4037.5|4037.5|3912.5|3912.5|3132800
950504400000|2000-02-14 05:00:00|3962.5|3962.5|3825|3825|3968.75|3968.75|3806.25|3806.25|2606300
950590800000|2000-02-15 05:00:00|3812.5|3812.5|3850|3850|3868.75|3868.75|3737.5|3737.5|3961300
950677200000|2000-02-16 05:00:00|3775|3775|3725|3725|3793.75|3793.75|3687.5|3687.5|3423000
950763600000|2000-02-17 05:00:00|3725|3725|3750|3750|3787.5|3787.5|3656.25|3656.25|3400500
950850000000|2000-02-18 05:00:00|3737.5|3737.5|3600|3600|3750|3750|3587.5|3587.5|5559500
951195600000|2000-02-22 05:00:00|3593.75|3593.75|3887.5|3887.5|3993.75|3993.75|3587.5|3587.5|4771400
951282000000|2000-02-23 05:00:00|3862.5|3862.5|3712.5|3712.5|3868.75|3868.75|3706.25|3706.25|3880800
951368400000|2000-02-24 05:00:00|3687.5|3687.5|3656.25|3656.25|3700|3700|3587.5|3587.5|4210800
951454800000|2000-02-25 05:00:00|3706.25|3706.25|3781.25|3781.25|3800|3800|3681.25|3681.25|3170600
951714000000|2000-02-28 05:00:00|3750|3750|3700|3700|3762.5|3762.5|3656.25|3656.25|3573300
951800400000|2000-02-29 05:00:00|3718.75|3718.75|3693.75|3693.75|3762.5|3762.5|3612.5|3612.5|3513100
951886800000|2000-03-01 05:00:00|3650|3650|3631.25|3631.25|3662.5|3662.5|3593.75|3593.75|2838000
951973200000|2000-03-02 05:00:00|3631.25|3631.25|3593.75|3593.75|3718.75|3718.75|3537.5|3537.5|4058200
952059600000|2000-03-03 05:00:00|3612.5|3612.5|3593.75|3593.75|3650|3650|3568.75|3568.75|3884100
952318800000|2000-03-06 05:00:00|3612.5|3612.5|3512.5|3512.5|3618.75|3618.75|3500|3500|2882000
952405200000|2000-03-07 05:00:00|3512.5|3512.5|3475|3475|3512.5|3512.5|3412.5|3412.5|3565000
952491600000|2000-03-08 05:00:00|3400|3400|3337.5|3337.5|3418.75|3418.75|3337.5|3337.5|4134600
952578000000|2000-03-09 05:00:00|3350|3350|3375|3375|3450|3450|3325|3325|3236800
952664400000|2000-03-10 05:00:00|3393.75|3393.75|3237.5|3237.5|3393.75|3393.75|3231.25|3231.25|5114300
952923600000|2000-03-13 05:00:00|3225|3225|3262.5|3262.5|3312.5|3312.5|3200|3200|3422700
953010000000|2000-03-14 05:00:00|3275|3275|3306.25|3306.25|3381.25|3381.25|3243.75|3243.75|3727900
953096400000|2000-03-15 05:00:00|3287.5|3287.5|3487.5|3487.5|3550|3550|3287.5|3287.5|4859300
953182800000|2000-03-16 05:00:00|3500|3500|3562.5|3562.5|3593.75|3593.75|3468.75|3468.75|4725200
953269200000|2000-03-17 05:00:00|3725|3725|3800|3800|3893.75|3893.75|3537.5|3537.5|15304900
953528400000|2000-03-20 05:00:00|3718.75|3718.75|3700|3700|3768.75|3768.75|3637.5|3637.5|5786400
953614800000|2000-03-21 05:00:00|3718.75|3718.75|3656.25|3656.25|3743.75|3743.75|3618.75|3618.75|4165400
953701200000|2000-03-22 05:00:00|3693.75|3693.75|3625|3625|3718.75|3718.75|3575|3575|3359600
953787600000|2000-03-23 05:00:00|3562.5|3562.5|3512.5|3512.5|3593.75|3593.75|3481.25|3481.25|4080400
953874000000|2000-03-24 05:00:00|3600|3600|3600|3600|3643.75|3643.75|3550|3550|5797500
954133200000|2000-03-27 05:00:00|3625|3625|3712.5|3712.5|3731.25|3731.25|3612.5|3612.5|2534000
954219600000|2000-03-28 05:00:00|3693.75|3693.75|3800|3800|3818.75|3818.75|3687.5|3687.5|5056400
954306000000|2000-03-29 05:00:00|3775|3775|3787.5|3787.5|3818.75|3818.75|3731.25|3731.25|2731000
954392400000|2000-03-30 05:00:00|3787.5|3787.5|3862.5|3862.5|3893.75|3893.75|3762.5|3762.5|3311100
954478800000|2000-03-31 05:00:00|3875|3875|3781.25|3781.25|3881.25|3881.25|3781.25|3781.25|4640100
954734400000|2000-04-03 04:00:00|3775|3775|3718.75|3718.75|3775|3775|3706.25|3706.25|3234700
954820800000|2000-04-04 04:00:00|3737.5|3737.5|3731.25|3731.25|3825|3825|3656.25|3656.25|4004600
954907200000|2000-04-05 04:00:00|3687.5|3687.5|3606.25|3606.25|3725|3725|3600|3600|2865900
954993600000|2000-04-06 04:00:00|3600|3600|3612.5|3612.5|3643.75|3643.75|3562.5|3562.5|2970400
955080000000|2000-04-07 04:00:00|3618.75|3618.75|3568.75|3568.75|3631.25|3631.25|3537.5|3537.5|2381600
955339200000|2000-04-10 04:00:00|3550|3550|3506.25|3506.25|3562.5|3562.5|3500|3500|2452600
955425600000|2000-04-11 04:00:00|3500|3500|3568.75|3568.75|3637.5|3637.5|3500|3500|2251100
955512000000|2000-04-12 04:00:00|3593.75|3593.75|3762.5|3762.5|3837.5|3837.5|3587.5|3587.5|4620200
955598400000|2000-04-13 04:00:00|3762.5|3762.5|3700|3700|3762.5|3762.5|3650|3650|2916700
955684800000|2000-04-14 04:00:00|3600|3600|3537.5|3537.5|3675|3675|3475|3475|3744900
955944000000|2000-04-17 04:00:00|3512.5|3512.5|3531.25|3531.25|3537.5|3537.5|3406.25|3406.25|3761600
956030400000|2000-04-18 04:00:00|3462.5|3462.5|3475|3475|3506.25|3506.25|3431.25|3431.25|3379100
956116800000|2000-04-19 04:00:00|3593.75|3593.75|3725|3725|3775|3775|3556.25|3556.25|5749000
956203200000|2000-04-20 04:00:00|3750|3750|4006.25|4006.25|4025|4025|3750|3750|8110700
956548800000|2000-04-24 04:00:00|3962.5|3962.5|3787.5|3787.5|4125|4125|3750|3750|10279700
956635200000|2000-04-25 04:00:00|3825|3825|3900|3900|3956.25|3956.25|3825|3825|5399600
956721600000|2000-04-26 04:00:00|3918.75|3918.75|3993.75|3993.75|4056.25|4056.25|3900|3900|5338300
956808000000|2000-04-27 04:00:00|3900|3900|3981.25|3981.25|4025|4025|3893.75|3893.75|3176700
956894400000|2000-04-28 04:00:00|3962.5|3962.5|3968.75|3968.75|4006.25|4006.25|3893.75|3893.75|1853600
957153600000|2000-05-01 04:00:00|3968.75|3968.75|3906.25|3906.25|4018.75|4018.75|3900|3900|2886100
957240000000|2000-05-02 04:00:00|3906.25|3906.25|3793.75|3793.75|3906.25|3906.25|3781.25|3781.25|2552200
957326400000|2000-05-03 04:00:00|3731.25|3731.25|3731.25|3731.25|3818.75|3818.75|3681.25|3681.25|3311300
957412800000|2000-05-04 04:00:00|3825|3825|3818.75|3818.75|3931.25|3931.25|3781.25|3781.25|2981100
957499200000|2000-05-05 04:00:00|3800|3800|3950|3950|3987.5|3987.5|3793.75|3793.75|2794900
957758400000|2000-05-08 04:00:00|3900|3900|3825|3825|3950|3950|3818.75|3818.75|3146400
957844800000|2000-05-09 04:00:00|3850|3850|3831.25|3831.25|3918.75|3918.75|3812.5|3812.5|2567300
957931200000|2000-05-10 04:00:00|3775|3775|3687.5|3687.5|3793.75|3793.75|3656.25|3656.25|4880400
958017600000|2000-05-11 04:00:00|3712.5|3712.5|3731.25|3731.25|3818.75|3818.75|3706.25|3706.25|2947200
958104000000|2000-05-12 04:00:00|3762.5|3762.5|3718.75|3718.75|3762.5|3762.5|3706.25|3706.25|2455200
958363200000|2000-05-15 04:00:00|3662.5|3662.5|3718.75|3718.75|3750|3750|3643.75|3643.75|2913500
958449600000|2000-05-16 04:00:00|3718.75|3718.75|3737.5|3737.5|3787.5|3787.5|3675|3675|3815700
958536000000|2000-05-17 04:00:00|3700|3700|3737.5|3737.5|3750|3750|3656.25|3656.25|2739800
958622400000|2000-05-18 04:00:00|3712.5|3712.5|3762.5|3762.5|3775|3775|3712.5|3712.5|2050100
958708800000|2000-05-19 04:00:00|3700|3700|3693.75|3693.75|3737.5|3737.5|3625|3625|2193900
958968000000|2000-05-22 04:00:00|3737.5|3737.5|3656.25|3656.25|3768.75|3768.75|3625|3625|2984100
959054400000|2000-05-23 04:00:00|3662.5|3662.5|3712.5|3712.5|3793.75|3793.75|3662.5|3662.5|2851600
959140800000|2000-05-24 04:00:00|3725|3725|3887.5|3887.5|3900|3900|3718.75|3718.75|4642600
959227200000|2000-05-25 04:00:00|3862.5|3862.5|3837.5|3837.5|3868.75|3868.75|3787.5|3787.5|3027300
959313600000|2000-05-26 04:00:00|3800|3800|3825|3825|3893.75|3893.75|3800|3800|2102100
959659200000|2000-05-30 04:00:00|3875|3875|3956.25|3956.25|3968.75|3968.75|3856.25|3856.25|2325300
959745600000|2000-05-31 04:00:00|3956.25|3956.25|3906.25|3906.25|3962.5|3962.5|3900|3900|2198600
959832000000|2000-06-01 04:00:00|3956.25|3956.25|4025|4025|4025|4025|3931.25|3931.25|2322800
959918400000|2000-06-02 04:00:00|4006.25|4006.25|3987.5|3987.5|4056.25|4056.25|3950|3950|3449500
960177600000|2000-06-05 04:00:00|3912.5|3912.5|3893.75|3893.75|3943.75|3943.75|3856.25|3856.25|2478000
960264000000|2000-06-06 04:00:00|3918.75|3918.75|3987.5|3987.5|4018.75|4018.75|3906.25|3906.25|2945300
960350400000|2000-06-07 04:00:00|3968.75|3968.75|3856.25|3856.25|4000|4000|3850|3850|2843100
960436800000|2000-06-08 04:00:00|3850|3850|3818.75|3818.75|3862.5|3862.5|3768.75|3768.75|2481700
960523200000|2000-06-09 04:00:00|3875|3875|3918.75|3918.75|3968.75|3968.75|3862.5|3862.5|2714200
960782400000|2000-06-12 04:00:00|3862.5|3862.5|3812.5|3812.5|3906.25|3906.25|3806.25|3806.25|1553800
960868800000|2000-06-13 04:00:00|3800|3800|3881.25|3881.25|3887.5|3887.5|3768.75|3768.75|2599400
960955200000|2000-06-14 04:00:00|3850|3850|3881.25|3881.25|3937.5|3937.5|3837.5|3837.5|2836500
961041600000|2000-06-15 04:00:00|3950|3950|4037.5|4037.5|4100|4100|3925|3925|6346900
961128000000|2000-06-16 04:00:00|4012.5|4012.5|3925|3925|4037.5|4037.5|3881.25|3881.25|4919000
961387200000|2000-06-19 04:00:00|3937.5|3937.5|3900|3900|3956.25|3956.25|3856.25|3856.25|3962300
961473600000|2000-06-20 04:00:00|3887.5|3887.5|3931.25|3931.25|3968.75|3968.75|3831.25|3831.25|2827400
961560000000|2000-06-21 04:00:00|3943.75|3943.75|3981.25|3981.25|4012.5|4012.5|3906.25|3906.25|2538000
961646400000|2000-06-22 04:00:00|3975|3975|3893.75|3893.75|3993.75|3993.75|3875|3875|2102400
961732800000|2000-06-23 04:00:00|3950|3950|3987.5|3987.5|4012.5|4012.5|3937.5|3937.5|1984700
961992000000|2000-06-26 04:00:00|3950|3950|3975|3975|4000|4000|3950|3950|2666600
962078400000|2000-06-27 04:00:00|3950|3950|4000|4000|4025|4025|3931.25|3931.25|2845500
962164800000|2000-06-28 04:00:00|4037.5|4037.5|4053.516|4053.516|4162.5|4162.5|4025|4025|3847800
962251200000|2000-06-29 04:00:00|4068.75|4068.75|4093.75|4093.75|4150|4150|4050|4050|3364100
962337600000|2000-06-30 04:00:00|4100|4100|4181.25|4181.25|4225|4225|4100|4100|4823600
962596800000|2000-07-03 04:00:00|4162.5|4162.5|4168.75|4168.75|4193.75|4193.75|4143.75|4143.75|1232300
962769600000|2000-07-05 04:00:00|4212.5|4212.5|4281.25|4281.25|4337.5|4337.5|4206.25|4206.25|4990900
962856000000|2000-07-06 04:00:00|4287.5|4287.5|4300|4300|4318.75|4318.75|4256.25|4256.25|3665200
962942400000|2000-07-07 04:00:00|4312.5|4312.5|4375|4375|4406.25|4406.25|4306.25|4306.25|4256800
963201600000|2000-07-10 04:00:00|4387.5|4387.5|4300|4300|4400|4400|4300|4300|2834200
963288000000|2000-07-11 04:00:00|4312.5|4312.5|4431.25|4431.25|4475|4475|4306.25|4306.25|3815200
963374400000|2000-07-12 04:00:00|4393.75|4393.75|4387.5|4387.5|4437.5|4437.5|4368.75|4368.75|2228800
963460800000|2000-07-13 04:00:00|4412.5|4412.5|4456.25|4456.25|4500|4500|4412.5|4412.5|3452700
963547200000|2000-07-14 04:00:00|4475|4475|4443.75|4443.75|4512.5|4512.5|4431.25|4431.25|3472100
963806400000|2000-07-17 04:00:00|4443.75|4443.75|4396.875|4396.875|4443.75|4443.75|4343.75|4343.75|2497700
963892800000|2000-07-18 04:00:00|4400|4400|4512.5|4512.5|4525|4525|4331.25|4331.25|4783100
963979200000|2000-07-19 04:00:00|4500|4500|4587.5|4587.5|4618.75|4618.75|4406.25|4406.25|7490900
964065600000|2000-07-20 04:00:00|4600|4600|4606.25|4606.25|4625|4625|4518.75|4518.75|5034000
964152000000|2000-07-21 04:00:00|4600|4600|4681.25|4681.25|4731.25|4731.25|4581.25|4581.25|7622000
964411200000|2000-07-24 04:00:00|4668.75|4668.75|4812.5|4812.5|4825|4825|4668.75|4668.75|5027400
964497600000|2000-07-25 04:00:00|4800|4800|4862.5|4862.5|5025|5025|4787.5|4787.5|8836600
964584000000|2000-07-26 04:00:00|4900|4900|4800|4800|4943.75|4943.75|4768.75|4768.75|5444400
964670400000|2000-07-27 04:00:00|4825|4825|4825|4825|4943.75|4943.75|4818.75|4818.75|3898500
964756800000|2000-07-28 04:00:00|4818.75|4818.75|4881.25|4881.25|4912.5|4912.5|4793.75|4793.75|3930300
965016000000|2000-07-31 04:00:00|4850|4850|4881.25|4881.25|4925|4925|4843.75|4843.75|4481100
965102400000|2000-08-01 04:00:00|4887.5|4887.5|4868.75|4868.75|4950|4950|4868.75|4868.75|3226800
965188800000|2000-08-02 04:00:00|4887.5|4887.5|4987.5|4987.5|4993.75|4993.75|4887.5|4887.5|4383700
965275200000|2000-08-03 04:00:00|4956.25|4956.25|4900|4900|4993.75|4993.75|4881.25|4881.25|3226900
965361600000|2000-08-04 04:00:00|4900|4900|4900|4900|4912.5|4912.5|4831.25|4831.25|2419800
965620800000|2000-08-07 04:00:00|4893.75|4893.75|4906.25|4906.25|4950|4950|4850|4850|2113900
965707200000|2000-08-08 04:00:00|4862.5|4862.5|4856.25|4856.25|4918.75|4918.75|4837.5|4837.5|3384000
965793600000|2000-08-09 04:00:00|4862.5|4862.5|4775|4775|4862.5|4862.5|4712.5|4712.5|4282500
965880000000|2000-08-10 04:00:00|4756.25|4756.25|4887.5|4887.5|4887.5|4887.5|4756.25|4756.25|2544700
965966400000|2000-08-11 04:00:00|4850|4850|4962.5|4962.5|4993.75|4993.75|4850|4850|3283700
966225600000|2000-08-14 04:00:00|4962.5|4962.5|4950|4950|4987.5|4987.5|4931.25|4931.25|2855800
966312000000|2000-08-15 04:00:00|4856.25|4856.25|4725|4725|4875|4875|4725|4725|3963800
966398400000|2000-08-16 04:00:00|4687.5|4687.5|4618.75|4618.75|4687.5|4687.5|4587.5|4587.5|6353200
966484800000|2000-08-17 04:00:00|4587.5|4587.5|4587.5|4587.5|4612.5|4612.5|4575|4575|2810800
966571200000|2000-08-18 04:00:00|4593.75|4593.75|4568.75|4568.75|4606.25|4606.25|4531.25|4531.25|4070600
966830400000|2000-08-21 04:00:00|4593.75|4593.75|4775|4775|4825|4825|4550|4550|4090800
966916800000|2000-08-22 04:00:00|4775|4775|4931.25|4931.25|4943.75|4943.75|4762.5|4762.5|4683200
967003200000|2000-08-23 04:00:00|4887.5|4887.5|5056.25|5056.25|5093.75|5093.75|4887.5|4887.5|6971500
967089600000|2000-08-24 04:00:00|5025|5025|5362.5|5362.5|5400|5400|5018.75|5018.75|10890300
967176000000|2000-08-25 04:00:00|5350|5350|5412.5|5412.5|5450|5450|5337.5|5337.5|7671400
967435200000|2000-08-28 04:00:00|5337.5|5337.5|5325|5325|5400|5400|5293.75|5293.75|4972200
967521600000|2000-08-29 04:00:00|5293.75|5293.75|5231.25|5231.25|5312.5|5312.5|5225|5225|4000400
967608000000|2000-08-30 04:00:00|5212.5|5212.5|5250|5250|5300|5300|5193.75|5193.75|3673400
967694400000|2000-08-31 04:00:00|5225|5225|5364.453|5364.453|5487.5|5487.5|5225|5225|3762800
967780800000|2000-09-01 04:00:00|5381.25|5381.25|5475|5475|5625|5625|5375|5375|5092500
968126400000|2000-09-05 04:00:00|5400|5400|5543.75|5543.75|5625|5625|5400|5400|3704900
968212800000|2000-09-06 04:00:00|5562.5|5562.5|5781.25|5781.25|5862.5|5862.5|5556.25|5556.25|7974100
968299200000|2000-09-07 04:00:00|5700|5700|5850|5850|5993.75|5993.75|5700|5700|10908200
968385600000|2000-09-08 04:00:00|5862.5|5862.5|5812.5|5812.5|5900|5900|5762.5|5762.5|6699000
968644800000|2000-09-11 04:00:00|5787.5|5787.5|5862.5|5862.5|5943.75|5943.75|5768.75|5768.75|4335700
968731200000|2000-09-12 04:00:00|5875|5875|5900|5900|6006.25|6006.25|5812.5|5812.5|5650100
968817600000|2000-09-13 04:00:00|5887.5|5887.5|5943.75|5943.75|6012.5|6012.5|5875|5875|4108800
968904000000|2000-09-14 04:00:00|5887.5|5887.5|5837.5|5837.5|5887.5|5887.5|5768.75|5768.75|4277100
968990400000|2000-09-15 04:00:00|5787.5|5787.5|5687.5|5687.5|5918.75|5918.75|5675|5675|5906200
969249600000|2000-09-18 04:00:00|5675|5675|5693.75|5693.75|5856.25|5856.25|5662.5|5662.5|3178700
969336000000|2000-09-19 04:00:00|5662.5|5662.5|5675|5675|5756.25|5756.25|5625|5625|4221300
969422400000|2000-09-20 04:00:00|5700|5700|5906.25|5906.25|6006.25|6006.25|5693.75|5693.75|6389400
969508800000|2000-09-21 04:00:00|5950|5950|6000|6000|6068.75|6068.75|5925|5925|6181200
969595200000|2000-09-22 04:00:00|5975|5975|6350|6350|6431.25|6431.25|5900|5900|6837500
969854400000|2000-09-25 04:00:00|6375|6375|6387.5|6387.5|6431.25|6431.25|6175|6175|5343300
969940800000|2000-09-26 04:00:00|6312.5|6312.5|6606.25|6606.25|6693.75|6693.75|6281.25|6281.25|7072100
970027200000|2000-09-27 04:00:00|6575|6575|6456.25|6456.25|6650|6650|6337.5|6337.5|7540100
970113600000|2000-09-28 04:00:00|6387.5|6387.5|6450|6450|6537.5|6537.5|6362.5|6362.5|6746600
970200000000|2000-09-29 04:00:00|6262.5|6262.5|6450|6450|6450|6450|6062.5|6062.5|5010700
970459200000|2000-10-02 04:00:00|6100|6100|5843.75|5843.75|6125|6125|5725|5725|9280800
970545600000|2000-10-03 04:00:00|5900|5900|5987.5|5987.5|6031.25|6031.25|5900|5900|5017300
970632000000|2000-10-04 04:00:00|5950|5950|6112.5|6112.5|6243.75|6243.75|5950|5950|5019200
970718400000|2000-10-05 04:00:00|6106.25|6106.25|6106.25|6106.25|6300|6300|6025|6025|4121900
970804800000|2000-10-06 04:00:00|6118.75|6118.75|6100|6100|6218.75|6218.75|6050|6050|3067100
971064000000|2000-10-09 04:00:00|6025|6025|5943.75|5943.75|6068.75|6068.75|5925|5925|2180100
971150400000|2000-10-10 04:00:00|5962.5|5962.5|5956.25|5956.25|6012.5|6012.5|5906.25|5906.25|2501200
971236800000|2000-10-11 04:00:00|5900|5900|6018.75|6018.75|6125|6125|5881.25|5881.25|2960800
971323200000|2000-10-12 04:00:00|5993.75|5993.75|5612.5|5612.5|6031.25|6031.25|5400|5400|8935700
971409600000|2000-10-13 04:00:00|5600|5600|5875|5875|6031.25|6031.25|5593.75|5593.75|4701200
971668800000|2000-10-16 04:00:00|5962.5|5962.5|6018.75|6018.75|6106.25|6106.25|5943.75|5943.75|2649100
971755200000|2000-10-17 04:00:00|6018.75|6018.75|6050|6050|6143.75|6143.75|5862.5|5862.5|2909800
971841600000|2000-10-18 04:00:00|5850|5850|6075|6075|6150|6150|5837.5|5837.5|4731100
971928000000|2000-10-19 04:00:00|6100|6100|5843.75|5843.75|6118.75|6118.75|5731.25|5731.25|6481600
972014400000|2000-10-20 04:00:00|5837.5|5837.5|6000|6000|6025|6025|5781.25|5781.25|3795000
972273600000|2000-10-23 04:00:00|6050|6050|6125|6125|6200|6200|6006.25|6006.25|5692500
972360000000|2000-10-24 04:00:00|6087.5|6087.5|6100|6100|6193.75|6193.75|6062.5|6062.5|4174700
972446400000|2000-10-25 04:00:00|6112.5|6112.5|6256.25|6256.25|6393.75|6393.75|6112.5|6112.5|5929900
972532800000|2000-10-26 04:00:00|6200|6200|6306.25|6306.25|6362.5|6362.5|6187.5|6187.5|4459800
972619200000|2000-10-27 04:00:00|6306.25|6306.25|6375|6375|6381.25|6381.25|6300|6300|2632700
972882000000|2000-10-30 05:00:00|6375|6375|6468.75|6468.75|6518.75|6518.75|6368.75|6368.75|4779200
972968400000|2000-10-31 05:00:00|6468.75|6468.75|6781.25|6781.25|6787.5|6787.5|6406.25|6406.25|4700800
973054800000|2000-11-01 05:00:00|6756.25|6756.25|6575|6575|6781.25|6781.25|6512.5|6512.5|5589600
973141200000|2000-11-02 05:00:00|6537.5|6537.5|6612.5|6612.5|6700|6700|6381.25|6381.25|5114500
973227600000|2000-11-03 05:00:00|6618.75|6618.75|6606.25|6606.25|6675|6675|6550|6550|2743700
973486800000|2000-11-06 05:00:00|6443.75|6443.75|6606.25|6606.25|6637.5|6637.5|6400|6400|3610300
973573200000|2000-11-07 05:00:00|6550|6550|6518.75|6518.75|6593.75|6593.75|6506.25|6506.25|3030900
973659600000|2000-11-08 05:00:00|6518.75|6518.75|6500|6500|6612.5|6612.5|6450|6450|1600600
973746000000|2000-11-09 05:00:00|6487.5|6487.5|6568.75|6568.75|6593.75|6593.75|6443.75|6443.75|2060100
973832400000|2000-11-10 05:00:00|6543.75|6543.75|6350|6350|6575|6575|6325|6325|2847400
974091600000|2000-11-13 05:00:00|6212.5|6212.5|6281.25|6281.25|6362.5|6362.5|6193.75|6193.75|2943400
974178000000|2000-11-14 05:00:00|6306.25|6306.25|6437.5|6437.5|6481.25|6481.25|6306.25|6306.25|3553800
974264400000|2000-11-15 05:00:00|6375|6375|6356.25|6356.25|6381.25|6381.25|6268.75|6268.75|3139900
974350800000|2000-11-16 05:00:00|6356.25|6356.25|6581.25|6581.25|6637.5|6637.5|6356.25|6356.25|3557500
974437200000|2000-11-17 05:00:00|6575|6575|6537.5|6537.5|6681.25|6681.25|6506.25|6506.25|3529100
974696400000|2000-11-20 05:00:00|6500|6500|6556.25|6556.25|6650|6650|6500|6500|2503900
974782800000|2000-11-21 05:00:00|6531.25|6531.25|6862.5|6862.5|6950|6950|6531.25|6531.25|5734000
974869200000|2000-11-22 05:00:00|6812.5|6812.5|6512.5|6512.5|6843.75|6843.75|6487.5|6487.5|4296000
975042000000|2000-11-24 05:00:00|6600|6600|6568.75|6568.75|6681.25|6681.25|6556.25|6556.25|1122400
975301200000|2000-11-27 05:00:00|6700|6700|6737.5|6737.5|6800|6800|6700|6700|2781400
975387600000|2000-11-28 05:00:00|6731.25|6731.25|6750|6750|6818.75|6818.75|6625|6625|3248900
975474000000|2000-11-29 05:00:00|6643.75|6643.75|6993.75|6993.75|7000|7000|6618.75|6618.75|6378700
975560400000|2000-11-30 05:00:00|6943.75|6943.75|6906.25|6906.25|6968.75|6968.75|6756.25|6756.25|4248500
975646800000|2000-12-01 05:00:00|6868.75|6868.75|6581.25|6581.25|6868.75|6868.75|6518.75|6518.75|4419900
975906000000|2000-12-04 05:00:00|6581.25|6581.25|6481.25|6481.25|6581.25|6581.25|6368.75|6368.75|5211000
975992400000|2000-12-05 05:00:00|6593.75|6593.75|6893.75|6893.75|7018.75|7018.75|6450|6450|6336500
976078800000|2000-12-06 05:00:00|6893.75|6893.75|6737.5|6737.5|6943.75|6943.75|6681.25|6681.25|4597700
976165200000|2000-12-07 05:00:00|6712.5|6712.5|6681.25|6681.25|6812.5|6812.5|6681.25|6681.25|2295400
976251600000|2000-12-08 05:00:00|6756.25|6756.25|6993.75|6993.75|7093.75|7093.75|6743.75|6743.75|5179900
976510800000|2000-12-11 05:00:00|6968.75|6968.75|6837.5|6837.5|7062.5|7062.5|6837.5|6837.5|3801300
976597200000|2000-12-12 05:00:00|6812.5|6812.5|6912.5|6912.5|7043.75|7043.75|6812.5|6812.5|3167400
976683600000|2000-12-13 05:00:00|6875|6875|6787.5|6787.5|6981.25|6981.25|6775|6775|2366600
976770000000|2000-12-14 05:00:00|6737.5|6737.5|6725|6725|6893.75|6893.75|6650|6650|3369700
976856400000|2000-12-15 05:00:00|6587.5|6587.5|6487.5|6487.5|6668.75|6668.75|6475|6475|6340900
977115600000|2000-12-18 05:00:00|6600|6600|6850|6850|6993.75|6993.75|6600|6600|4230000
977202000000|2000-12-19 05:00:00|6787.5|6787.5|6637.5|6637.5|6862.5|6862.5|6612.5|6612.5|4316400
977288400000|2000-12-20 05:00:00|6612.5|6612.5|6500|6500|6643.75|6643.75|6406.25|6406.25|4112700
977374800000|2000-12-21 05:00:00|6475|6475|6462.5|6462.5|6500|6500|6256.25|6256.25|4725400
977461200000|2000-12-22 05:00:00|6418.75|6418.75|6343.75|6343.75|6500|6500|6143.75|6143.75|4071700
977806800000|2000-12-26 05:00:00|6387.5|6387.5|6300|6300|6450|6450|6225|6225|2366700
977893200000|2000-12-27 05:00:00|6225|6225|6406.25|6406.25|6487.5|6487.5|6225|6225|2725700
977979600000|2000-12-28 05:00:00|6400|6400|6543.75|6543.75|6700|6700|6375|6375|2486100
978066000000|2000-12-29 05:00:00|6587.5|6587.5|6600|6600|6675|6675|6562.5|6562.5|2554100
978411600000|2001-01-02 05:00:00|6487.5|6487.5|6200|6200|6531.25|6531.25|6056.25|6056.25|3762700
978498000000|2001-01-03 05:00:00|6075|6075|6256.25|6256.25|6375|6375|5918.75|5918.75|6428600
978584400000|2001-01-04 05:00:00|6400|6400|6100|6100|6418.75|6418.75|6025|6025|3868900
978670800000|2001-01-05 05:00:00|6137.5|6137.5|5875|5875|6150|6150|5812.5|5812.5|4012600
978930000000|2001-01-08 05:00:00|5875|5875|5900|5900|6050|6050|5868.75|5868.75|3055100
979016400000|2001-01-09 05:00:00|5900|5900|5893.75|5893.75|5900|5900|5718.75|5718.75|4372800
979102800000|2001-01-10 05:00:00|5837.5|5837.5|6037.5|6037.5|6087.5|6087.5|5831.25|5831.25|3674200
979189200000|2001-01-11 05:00:00|6000|6000|5912.5|5912.5|6075|6075|5900|5900|3385300
979275600000|2001-01-12 05:00:00|5956.25|5956.25|6062.5|6062.5|6068.75|6068.75|5856.25|5856.25|3161000
979621200000|2001-01-16 05:00:00|5993.75|5993.75|6100|6100|6162.5|6162.5|5950|5950|3274400
979707600000|2001-01-17 05:00:00|6243.75|6243.75|5875|5875|6268.75|6268.75|5825|5825|6608400
979794000000|2001-01-18 05:00:00|5650|5650|5737.5|5737.5|5800|5800|5562.5|5562.5|6047900
979880400000|2001-01-19 05:00:00|5737.5|5737.5|5568.75|5568.75|5743.75|5743.75|5550|5550|4295900
980139600000|2001-01-22 05:00:00|5631.25|5631.25|5600|5600|5687.5|5687.5|5568.75|5568.75|3605600
980226000000|2001-01-23 05:00:00|5693.75|5693.75|5750|5750|5800|5800|5618.75|5618.75|4417400
980312400000|2001-01-24 05:00:00|5687.5|5687.5|5743.75|5743.75|5800|5800|5687.5|5687.5|2998400
980398800000|2001-01-25 05:00:00|5650|5650|5925|5925|5968.75|5968.75|5650|5650|3684000
980485200000|2001-01-26 05:00:00|5875|5875|5806.25|5806.25|5968.75|5968.75|5750|5750|2300200
980744400000|2001-01-29 05:00:00|5770|5770|5646|5646|5799|5799|5631|5631|2364700
980830800000|2001-01-30 05:00:00|5646|5646|5615|5615|5659|5659|5456|5456|3703800
980917200000|2001-01-31 05:00:00|5650|5650|5850|5850|5891|5891|5650|5650|3614900
981003600000|2001-02-01 05:00:00|5800|5800|5652|5652|5850|5850|5606|5606|4105500
981090000000|2001-02-02 05:00:00|5697|5697|5685|5685|5750|5750|5604|5604|2121700
981349200000|2001-02-05 05:00:00|5673|5673|5793|5793|5804|5804|5642|5642|2188100
981435600000|2001-02-06 05:00:00|5788|5788|5673|5673|5846|5846|5647|5647|2367000
981522000000|2001-02-07 05:00:00|5695|5695|5745|5745|5789|5789|5665|5665|2182900
981608400000|2001-02-08 05:00:00|5735|5735|5751|5751|5826|5826|5712|5712|2802100
981694800000|2001-02-09 05:00:00|5770|5770|5734|5734|5817|5817|5678|5678|2017300
981954000000|2001-02-12 05:00:00|5865|5865|5907|5907|5910|5910|5821|5821|2875500
982040400000|2001-02-13 05:00:00|5909|5909|6072|6072|6138|6138|5909|5909|4984900
982126800000|2001-02-14 05:00:00|6172|6172|6059|6059|6194|6194|6034|6034|3697900
982213200000|2001-02-15 05:00:00|6059|6059|6015|6015|6076|6076|5884|5884|2569700
982299600000|2001-02-16 05:00:00|5980|5980|5999|5999|6061|6061|5963|5963|2934600
982645200000|2001-02-20 05:00:00|6035|6035|6185|6185|6280|6280|6015|6015|3144600
982731600000|2001-02-21 05:00:00|6185|6185|6020|6020|6238|6238|6015|6015|2299500
982818000000|2001-02-22 05:00:00|6020|6020|6128|6128|6223|6223|6020|6020|2767600
982904400000|2001-02-23 05:00:00|6098|6098|6161|6161|6175|6175|6055|6055|2267000
983163600000|2001-02-26 05:00:00|6145|6145|6276|6276|6297|6297|6102|6102|1854600
983250000000|2001-02-27 05:00:00|6230|6230|6370|6370|6390|6390|6200|6200|2993000
983336400000|2001-02-28 05:00:00|6380|6380|6220|6220|6383|6383|6199|6199|3053200
983422800000|2001-03-01 05:00:00|6185|6185|5965|5965|6186|6186|5860|5860|4226100
983509200000|2001-03-02 05:00:00|5955|5955|6010|6010|6145|6145|5830|5830|3796100
983768400000|2001-03-05 05:00:00|5990|5990|6191|6191|6215|6215|5988|5988|2814700
983854800000|2001-03-06 05:00:00|6205|6205|6213|6213|6259|6259|6129|6129|2783400
983941200000|2001-03-07 05:00:00|6195|6195|6410|6410|6421|6421|6187|6187|3475800
984027600000|2001-03-08 05:00:00|6400|6400|6475|6475|6520|6520|6355|6355|4227400
984114000000|2001-03-09 05:00:00|6445|6445|6550|6550|6560|6560|6420|6420|2721500
984373200000|2001-03-12 05:00:00|6420|6420|6100|6100|6432|6432|6096|6096|4324900
984459600000|2001-03-13 05:00:00|6201|6201|6057|6057|6299|6299|6006|6006|4802100
984546000000|2001-03-14 05:00:00|5950|5950|5802|5802|5951|5951|5683|5683|6086000
984632400000|2001-03-15 05:00:00|5802|5802|5610|5610|5802|5802|5551|5551|5186800
984718800000|2001-03-16 05:00:00|5563|5563|5375|5375|5620|5620|5285|5285|11244000
984978000000|2001-03-19 05:00:00|5457|5457|5602|5602|5625|5625|5375|5375|6193500
985064400000|2001-03-20 05:00:00|5660|5660|5500|5500|5719|5719|5476|5476|4360500
985150800000|2001-03-21 05:00:00|5460|5460|5385|5385|5540|5540|5320|5320|3758400
985237200000|2001-03-22 05:00:00|5310|5310|5200|5200|5335|5335|4970|4970|6704000
985323600000|2001-03-23 05:00:00|5275|5275|5300|5300|5344|5344|5160|5160|4632500
985582800000|2001-03-26 05:00:00|5355|5355|5544|5544|5617|5617|5355|5355|4780200
985669200000|2001-03-27 05:00:00|5531|5531|5520|5520|5624|5624|5425|5425|3634800
985755600000|2001-03-28 05:00:00|5460|5460|5500|5500|5518|5518|5400|5400|2861600
985842000000|2001-03-29 05:00:00|5455|5455|5595|5595|5630|5630|5425|5425|2814300
985928400000|2001-03-30 05:00:00|5540|5540|5571|5571|5727|5727|5531|5531|3758400
986184000000|2001-04-02 04:00:00|5540|5540|5502|5502|5660|5660|5453|5453|3182600
986270400000|2001-04-03 04:00:00|5545|5545|5461|5461|5545|5545|5411|5411|3337500
986356800000|2001-04-04 04:00:00|5450|5450|5463|5463|5520|5520|5392|5392|2954700
986443200000|2001-04-05 04:00:00|5600|5600|5681|5681|5750|5750|5584|5584|2704800
986529600000|2001-04-06 04:00:00|5600|5600|5598|5598|5665|5665|5532|5532|2785500
986788800000|2001-04-09 04:00:00|5605|5605|5687|5687|5774|5774|5600|5600|2549800
986875200000|2001-04-10 04:00:00|5810|5810|5982|5982|6019|6019|5783|5783|4486300
986961600000|2001-04-11 04:00:00|6057|6057|5912|5912|6100|6100|5850|5850|3980800
987048000000|2001-04-12 04:00:00|5895|5895|6050|6050|6050|6050|5862|5862|1607300
987393600000|2001-04-16 04:00:00|6025|6025|5975|5975|6098|6098|5918|5918|2145500
987480000000|2001-04-17 04:00:00|5975|5975|6060|6060|6060|6060|5900|5900|2258700
987566400000|2001-04-18 04:00:00|6085|6085|6130|6130|6373|6373|6070|6070|3079000
987652800000|2001-04-19 04:00:00|6148|6148|6063|6063|6162|6162|5955|5955|3551000
987739200000|2001-04-20 04:00:00|6190|6190|6170|6170|6491|6491|6050|6050|7352100
987998400000|2001-04-23 04:00:00|6090|6090|6014|6014|6128|6128|5961|5961|4319900
988084800000|2001-04-24 04:00:00|6000|6000|6080|6080|6213|6213|6000|6000|3094100
988171200000|2001-04-25 04:00:00|5995|5995|6034|6034|6041|6041|5990|5990|3228400
988257600000|2001-04-26 04:00:00|6009|6009|6098|6098|6120|6120|5977|5977|3036600
988344000000|2001-04-27 04:00:00|6092|6092|6161|6161|6180|6180|6084|6084|2192600
988603200000|2001-04-30 04:00:00|6240|6240|6180|6180|6416|6416|6180|6180|3112800
988689600000|2001-05-01 04:00:00|6270|6270|6343|6343|6448|6448|6270|6270|4774000
988776000000|2001-05-02 04:00:00|6368|6368|6400|6400|6430|6430|6325|6325|3346200
988862400000|2001-05-03 04:00:00|6375|6375|6400|6400|6420|6420|6271|6271|2171400
988948800000|2001-05-04 04:00:00|6315|6315|6450|6450|6500|6500|6300|6300|2391200
989208000000|2001-05-07 04:00:00|6470|6470|6469|6469|6527|6527|6425|6425|2149200
989294400000|2001-05-08 04:00:00|6450|6450|6463|6463|6520|6520|6430|6430|2663200
989380800000|2001-05-09 04:00:00|6405|6405|6500|6500|6551|6551|6400|6400|2575400
989467200000|2001-05-10 04:00:00|6555|6555|6595|6595|6600|6600|6516|6516|2441900
989553600000|2001-05-11 04:00:00|6597|6597|6601|6601|6643|6643|6530|6530|1659000
989812800000|2001-05-14 04:00:00|6600|6600|6674|6674|6675|6675|6587|6587|1399700
989899200000|2001-05-15 04:00:00|6602|6602|6659|6659|6670|6670|6544|6544|2684000
989985600000|2001-05-16 04:00:00|6660|6660|6675|6675|6675|6675|6565|6565|3985800
990072000000|2001-05-17 04:00:00|6675|6675|6879|6879|6985|6985|6656|6656|6050600
990158400000|2001-05-18 04:00:00|6879|6879|6835|6835|6890|6890|6797|6797|3360700
990417600000|2001-05-21 04:00:00|6790|6790|6869|6869|6875|6875|6787|6787|1554800
990504000000|2001-05-22 04:00:00|6810|6810|6800|6800|6895|6895|6750|6750|2812700
990590400000|2001-05-23 04:00:00|6740|6740|6600|6600|6765|6765|6600|6600|3687500
990676800000|2001-05-24 04:00:00|6620|6620|6520|6520|6746|6746|6405|6405|4253400
990763200000|2001-05-25 04:00:00|6490|6490|6333|6333|6490|6490|6290|6290|3187800
991108800000|2001-05-29 04:00:00|6350|6350|6353|6353|6390|6390|6320|6320|2271400
991195200000|2001-05-30 04:00:00|6357|6357|6305|6305|6395|6395|6280|6280|3197700
991281600000|2001-05-31 04:00:00|6330|6330|6289|6289|6340|6340|6233|6233|2653000
991368000000|2001-06-01 04:00:00|6300|6300|6500|6500|6557|6557|6290|6290|3301500
991627200000|2001-06-04 04:00:00|6490|6490|6603|6603|6670|6670|6490|6490|2465900
991713600000|2001-06-05 04:00:00|6703|6703|6693|6693|6755|6755|6670|6670|3385500
991800000000|2001-06-06 04:00:00|6615|6615|6610|6610|6626|6626|6572|6572|3493500
991886400000|2001-06-07 04:00:00|6595|6595|6565|6565|6606|6606|6512|6512|2176300
991972800000|2001-06-08 04:00:00|6562.5|6562.5|6459|6459|6562.5|6562.5|6410|6410|2250000
992232000000|2001-06-11 04:00:00|6459|6459|6450|6450|6475|6475|6367|6367|1662300
992318400000|2001-06-12 04:00:00|6430|6430|6571|6571|6614|6614|6420|6420|3116800
992404800000|2001-06-13 04:00:00|6560|6560|6549|6549|6649|6649|6540|6540|2164600
992491200000|2001-06-14 04:00:00|6549|6549|6356|6356|6549|6549|6332|6332|3756600
992577600000|2001-06-15 04:00:00|6380|6380|6425|6425|6451|6451|6372|6372|5906700
992836800000|2001-06-18 04:00:00|6485|6485|6488|6488|6499|6499|6441|6441|2425600
992923200000|2001-06-19 04:00:00|6470|6470|6180|6180|6488|6488|6154|6154|4504500
993009600000|2001-06-20 04:00:00|6180|6180|6111|6111|6285|6285|6038|6038|5950700
993096000000|2001-06-21 04:00:00|6000|6000|5775|5775|6000|6000|5670|5670|9721900
993182400000|2001-06-22 04:00:00|5775|5775|5700|5700|5788|5788|5540|5540|6131600
993441600000|2001-06-25 04:00:00|5695|5695|5696|5696|5778|5778|5639|5639|5424700
993528000000|2001-06-26 04:00:00|5670|5670|5702|5702|5782|5782|5605|5605|4629500
993614400000|2001-06-27 04:00:00|5702|5702|5770|5770|5804|5804|5688|5688|3117600
993700800000|2001-06-28 04:00:00|5730|5730|5724|5724|5838|5838|5688|5688|4013600
993787200000|2001-06-29 04:00:00|5689|5689|5560|5560|5750|5750|5558|5558|4835800
994046400000|2001-07-02 04:00:00|5660|5660|5636|5636|5722|5722|5630|5630|3339400
994132800000|2001-07-03 04:00:00|5636|5636|5633|5633|5706|5706|5615|5615|2202600
994305600000|2001-07-05 04:00:00|5670|5670|5523|5523|5672|5672|5515|5515|3141600
994392000000|2001-07-06 04:00:00|5505|5505|5430|5430|5548|5548|5377|5377|4111300
994651200000|2001-07-09 04:00:00|5385|5385|5283|5283|5402|5402|5255|5255|5603100
994737600000|2001-07-10 04:00:00|5373|5373|5415|5415|5462|5462|5319|5319|4709600
994824000000|2001-07-11 04:00:00|5400|5400|5290|5290|5421|5421|5290|5290|3300000
994910400000|2001-07-12 04:00:00|5340|5340|5450|5450|5479|5479|5326|5326|3217900
994996800000|2001-07-13 04:00:00|5449|5449|5507|5507|5521|5521|5377|5377|1639000
995256000000|2001-07-16 04:00:00|5462|5462|5528|5528|5539|5539|5408|5408|1950800
995342400000|2001-07-17 04:00:00|5540|5540|5630|5630|5672|5672|5540|5540|3848400
995428800000|2001-07-18 04:00:00|5760|5760|5713|5713|5760|5760|5505|5505|5456400
995515200000|2001-07-19 04:00:00|5741|5741|5639|5639|5795|5795|5570|5570|3427200
995601600000|2001-07-20 04:00:00|5639|5639|5679|5679|5715|5715|5627|5627|1834100
995860800000|2001-07-23 04:00:00|5709|5709|5625|5625|5725|5725|5605|5605|2123900
995947200000|2001-07-24 04:00:00|5660|5660|5526|5526|5660|5660|5519|5519|2178000
996033600000|2001-07-25 04:00:00|5596|5596|5667|5667|5685|5685|5582|5582|1590500
996120000000|2001-07-26 04:00:00|5655|5655|5811|5811|5818|5818|5652|5652|2311900
996206400000|2001-07-27 04:00:00|5795|5795|5814|5814|5890|5890|5795|5795|2612400
996465600000|2001-07-30 04:00:00|5864|5864|5740|5740|5890|5890|5740|5740|2634300
996552000000|2001-07-31 04:00:00|5720|5720|5853|5853|5879|5879|5712|5712|2661300
996638400000|2001-08-01 04:00:00|5865|5865|5900|5900|5934|5934|5852|5852|2175100
996724800000|2001-08-02 04:00:00|5950|5950|5882|5882|5975|5975|5832|5832|2348200
996811200000|2001-08-03 04:00:00|5882|5882|5921|5921|5925|5925|5856|5856|1947300
997070400000|2001-08-06 04:00:00|5900|5900|5840|5840|5980|5980|5834|5834|2732600
997156800000|2001-08-07 04:00:00|5744|5744|5750|5750|5773|5773|5650|5650|4131900
997243200000|2001-08-08 04:00:00|5715|5715|5661|5661|5768|5768|5632|5632|2982800
997329600000|2001-08-09 04:00:00|5651|5651|5636|5636|5704|5704|5588|5588|3755500
997416000000|2001-08-10 04:00:00|5651|5651|5685|5685|5693|5693|5611|5611|2330500
997675200000|2001-08-13 04:00:00|5655|5655|5645|5645|5724|5724|5615|5615|1641800
997761600000|2001-08-14 04:00:00|5645|5645|5589|5589|5670|5670|5585|5585|2119000
997848000000|2001-08-15 04:00:00|5555|5555|5444|5444|5610|5610|5439|5439|3336500
997934400000|2001-08-16 04:00:00|5410|5410|5513|5513|5513|5513|5379|5379|2962100
998020800000|2001-08-17 04:00:00|5500|5500|5400|5400|5500|5500|5340|5340|2413700
998280000000|2001-08-20 04:00:00|5375|5375|5334|5334|5380|5380|5280|5280|3248000
998366400000|2001-08-21 04:00:00|5327|5327|5194|5194|5331|5331|5194|5194|3330300
998452800000|2001-08-22 04:00:00|5194|5194|5230|5230|5260|5260|5178|5178|4198300
998539200000|2001-08-23 04:00:00|5210|5210|5217|5217|5250|5250|5200|5200|1604200
998625600000|2001-08-24 04:00:00|5234|5234|5363|5363|5395|5395|5230|5230|2361300
998884800000|2001-08-27 04:00:00|5391|5391|5306|5306|5391|5391|5301|5301|1694300
998971200000|2001-08-28 04:00:00|5300|5300|5165|5165|5321|5321|5155|5155|4484400
999057600000|2001-08-29 04:00:00|5180|5180|5070|5070|5200|5200|5051|5051|3541600
999144000000|2001-08-30 04:00:00|5070|5070|5050|5050|5115|5115|5017|5017|2545200
999230400000|2001-08-31 04:00:00|5050|5050|5120|5120|5120|5120|5026|5026|1939700
999576000000|2001-09-04 04:00:00|4975|4975|4995|4995|5197|5197|4945|4945|3245700
999662400000|2001-09-05 04:00:00|5020|5020|5061|5061|5125|5125|4990|4990|3355600
999748800000|2001-09-06 04:00:00|5010|5010|4884|4884|5045|5045|4845|4845|3942700
999835200000|2001-09-07 04:00:00|4780|4780|4518|4518|4800|4800|4479|4479|8116600
1000094400000|2001-09-10 04:00:00|4490|4490|4346|4346|4595|4595|4346|4346|6618500
1000699200000|2001-09-17 04:00:00|3565|3565|3580|3580|3870|3870|3545|3545|21274300
1000785600000|2001-09-18 04:00:00|3580|3580|3314|3314|3616|3616|3200|3200|16794700
1000872000000|2001-09-19 04:00:00|3200|3200|3261|3261|3381|3381|3193|3193|15145000
1000958400000|2001-09-20 04:00:00|3203|3203|2976|2976|3224|3224|2975|2975|12044400
1001044800000|2001-09-21 04:00:00|2825|2825|3010|3010|3030|3030|2760|2760|13526700
1001304000000|2001-09-24 04:00:00|3009|3009|3280|3280|3339|3339|3009|3009|14101600
1001390400000|2001-09-25 04:00:00|3325|3325|3433|3433|3448|3448|3276|3276|10210800
1001476800000|2001-09-26 04:00:00|3455|3455|3429|3429|3465|3465|3335|3335|6318200
1001563200000|2001-09-27 04:00:00|3390|3390|3440|3440|3459|3459|3210|3210|9015900
1001649600000|2001-09-28 04:00:00|3441|3441|3350|3350|3441|3441|3290|3290|6780600
1001908800000|2001-10-01 04:00:00|3350|3350|3240|3240|3425|3425|3205|3205|6926800
1001995200000|2001-10-02 04:00:00|3348|3348|3425|3425|3448|3448|3313|3313|7077900
1002081600000|2001-10-03 04:00:00|3451|3451|3659|3659|3752|3752|3440|3440|8582400
1002168000000|2001-10-04 04:00:00|3659|3659|3638|3638|3688|3688|3525|3525|6461800
1002254400000|2001-10-05 04:00:00|3650|3650|3626|3626|3704|3704|3495|3495|3972600
1002513600000|2001-10-08 04:00:00|3620|3620|3662|3662|3764|3764|3594|3594|5169600
1002600000000|2001-10-09 04:00:00|3690|3690|3600|3600|3697|3697|3562|3562|3430100
1002686400000|2001-10-10 04:00:00|3605|3605|3576|3576|3659|3659|3540|3540|4520800
1002772800000|2001-10-11 04:00:00|3590|3590|3618|3618|3669|3669|3589|3589|5388300
1002859200000|2001-10-12 04:00:00|3601|3601|3590|3590|3601|3601|3490|3490|5107900
1003118400000|2001-10-15 04:00:00|3560|3560|3527|3527|3575|3575|3478|3478|4322600
1003204800000|2001-10-16 04:00:00|3527|3527|3512|3512|3555|3555|3488|3488|3418600
1003291200000|2001-10-17 04:00:00|3530|3530|3370|3370|3545|3545|3351|3351|4089900
1003377600000|2001-10-18 04:00:00|3395|3395|3286|3286|3408|3408|3251|3251|5472100
1003464000000|2001-10-19 04:00:00|3336|3336|3345|3345|3375|3375|3280|3280|3233100
1003723200000|2001-10-22 04:00:00|3380|3380|3370|3370|3460|3460|3354|3354|3398700
1003809600000|2001-10-23 04:00:00|3402|3402|3389|3389|3455|3455|3380|3380|3913300
1003896000000|2001-10-24 04:00:00|3465|3465|3424|3424|3496|3496|3399|3399|3793700
1003982400000|2001-10-25 04:00:00|3410|3410|3590|3590|3595|3595|3363|3363|5213000
1004068800000|2001-10-26 04:00:00|3610|3610|3768|3768|3810|3810|3605|3605|11543200
1004331600000|2001-10-29 05:00:00|3588|3588|3375|3375|3590|3590|3350|3350|10025200
1004418000000|2001-10-30 05:00:00|3365|3365|3303|3303|3419|3419|3303|3303|5458900
1004504400000|2001-10-31 05:00:00|3305|3305|3260|3260|3355|3355|3242|3242|4590700
1004590800000|2001-11-01 05:00:00|3250|3250|3319|3319|3350|3350|3231|3231|4551900
1004677200000|2001-11-02 05:00:00|3349|3349|3435|3435|3455|3455|3321|3321|4565600
1004936400000|2001-11-05 05:00:00|3500|3500|3505|3505|3552|3552|3460|3460|4373700
1005022800000|2001-11-06 05:00:00|3490|3490|3552|3552|3574|3574|3430|3430|3371100
1005109200000|2001-11-07 05:00:00|3523|3523|3489|3489|3552|3552|3477|3477|2989000
1005195600000|2001-11-08 05:00:00|3500|3500|3490|3490|3575|3575|3460|3460|2847200
1005282000000|2001-11-09 05:00:00|3514|3514|3324|3324|3522|3522|3280|3280|13761900
1005541200000|2001-11-12 05:00:00|3300|3300|3306|3306|3328|3328|3158|3158|6359200
1005627600000|2001-11-13 05:00:00|3395|3395|3361|3361|3396|3396|3320|3320|3117800
1005714000000|2001-11-14 05:00:00|3395|3395|3410|3410|3425|3425|3364|3364|3694600
1005800400000|2001-11-15 05:00:00|3410|3410|3424|3424|3455|3455|3408|3408|2919500
1005886800000|2001-11-16 05:00:00|3480|3480|3499|3499|3501|3501|3460|3460|3909900
1006146000000|2001-11-19 05:00:00|3501|3501|3510|3510|3545|3545|3470|3470|3808000
1006232400000|2001-11-20 05:00:00|3520|3520|3497|3497|3520|3520|3486|3486|3457000
1006318800000|2001-11-21 05:00:00|3497|3497|3470|3470|3497|3497|3434|3434|1957800
1006491600000|2001-11-23 05:00:00|3509|3509|3563|3563|3565|3565|3490|3490|1168100
1006750800000|2001-11-26 05:00:00|3600|3600|3589|3589|3615|3615|3560|3560|3381500
1006837200000|2001-11-27 05:00:00|3615|3615|3550|3550|3625|3625|3515|3515|3347500
1006923600000|2001-11-28 05:00:00|3514|3514|3417|3417|3514|3514|3395|3395|3843000
1007010000000|2001-11-29 05:00:00|3470|3470|3515|3515|3520|3520|3431|3431|3437100
1007096400000|2001-11-30 05:00:00|3495|3495|3510|3510|3510|3510|3460|3460|3630700
1007355600000|2001-12-03 05:00:00|3510|3510|3500|3500|3510|3510|3403|3403|3092700
1007442000000|2001-12-04 05:00:00|3501|3501|3538|3538|3539|3539|3480|3480|3200400
1007528400000|2001-12-05 05:00:00|3550|3550|3589|3589|3622|3622|3543|3543|4650600
1007614800000|2001-12-06 05:00:00|3618|3618|3711|3711|3720|3720|3606|3606|6270700
1007701200000|2001-12-07 05:00:00|3740|3740|3730|3730|3755|3755|3660|3660|4499800
1007960400000|2001-12-10 05:00:00|3732|3732|3690|3690|3829|3829|3671|3671|3852900
1008046800000|2001-12-11 05:00:00|3720|3720|3707|3707|3765|3765|3665|3665|2886500
1008133200000|2001-12-12 05:00:00|3730|3730|3680|3680|3730|3730|3666|3666|3972100
1008219600000|2001-12-13 05:00:00|3645|3645|3700|3700|3780|3780|3600|3600|2712800
1008306000000|2001-12-14 05:00:00|3715|3715|3755|3755|3765|3765|3682|3682|2517400
1008565200000|2001-12-17 05:00:00|3735|3735|3706|3706|3767|3767|3699|3699|2768600
1008651600000|2001-12-18 05:00:00|3660|3660|3725|3725|3743|3743|3627|3627|3166000
1008738000000|2001-12-19 05:00:00|3635|3635|3751|3751|3788|3788|3631|3631|4767700
1008824400000|2001-12-20 05:00:00|3785|3785|3814|3814|3908|3908|3746|3746|4437900
1008910800000|2001-12-21 05:00:00|3840|3840|3864|3864|3920|3920|3815|3815|6929100
1009170000000|2001-12-24 05:00:00|3854|3854|3842|3842|3890|3890|3828|3828|1245800
1009342800000|2001-12-26 05:00:00|3845|3845|3860|3860|3885|3885|3816|3816|1959200
1009429200000|2001-12-27 05:00:00|3873|3873|3869|3869|3884|3884|3855|3855|2171900
1009515600000|2001-12-28 05:00:00|3893|3893|3910|3910|3912|3912|3869|3869|2348100
1009774800000|2001-12-31 05:00:00|3919|3919|3878|3878|3942|3942|3878|3878|2312500
1009947600000|2002-01-02 05:00:00|3854|3854|3810|3810|3867|3867|3785|3785|3545800
1010034000000|2002-01-03 05:00:00|3840|3840|3875|3875|3900|3900|3832|3832|3492100
1010120400000|2002-01-04 05:00:00|3965|3965|4036|4036|4040|4040|3942|3942|4081100
1010379600000|2002-01-07 05:00:00|4100|4100|4100|4100|4189|4189|4092|4092|6111900
1010466000000|2002-01-08 05:00:00|4147|4147|4033|4033|4170|4170|4002|4002|4211000
1010552400000|2002-01-09 05:00:00|4039|4039|3990|3990|4089|4089|3950|3950|4574400
1010638800000|2002-01-10 05:00:00|4010|4010|3984|3984|4025|4025|3963|3963|2722800
1010725200000|2002-01-11 05:00:00|3984|3984|3869|3869|3995|3995|3860|3860|3433400
1010984400000|2002-01-14 05:00:00|3869|3869|3825|3825|3870|3870|3807|3807|2721400
1011070800000|2002-01-15 05:00:00|3860|3860|3935|3935|3949|3949|3843|3843|3246500
1011157200000|2002-01-16 05:00:00|3865|3865|3805|3805|3910|3910|3805|3805|3782000
1011243600000|2002-01-17 05:00:00|3855|3855|3833|3833|3867|3867|3765|3765|3092700
1011330000000|2002-01-18 05:00:00|3833|3833|3915|3915|3962|3962|3803|3803|2805300
1011675600000|2002-01-22 05:00:00|3970|3970|3978|3978|3993|3993|3927|3927|2796100
1011762000000|2002-01-23 05:00:00|4006|4006|3933|3933|4083|4083|3800|3800|8882200
1011848400000|2002-01-24 05:00:00|3960|3960|4000|4000|4025|4025|3940|3940|5671700
1011934800000|2002-01-25 05:00:00|4003|4003|4048|4048|4048|4048|3974|3974|3090800
1012194000000|2002-01-28 05:00:00|4072|4072|4090|4090|4100|4100|4034|4034|2010200
1012280400000|2002-01-29 05:00:00|4117|4117|4023|4023|4129|4129|4009|4009|2640900
1012366800000|2002-01-30 05:00:00|3985|3985|4000|4000|4044|4044|3905|3905|3244300
1012453200000|2002-01-31 05:00:00|4005|4005|4095|4095|4095|4095|3987|3987|4390700
1012539600000|2002-02-01 05:00:00|4100|4100|4146|4146|4165|4165|4090|4090|4728700
1012798800000|2002-02-04 05:00:00|4155|4155|4110|4110|4181|4181|4080|4080|4489400
1012885200000|2002-02-05 05:00:00|4085|4085|4090|4090|4149|4149|4050|4050|3253200
1012971600000|2002-02-06 05:00:00|4073|4073|4098|4098|4150|4150|4056|4056|3399000
1013058000000|2002-02-07 05:00:00|4117|4117|4106|4106|4146|4146|4096|4096|2139500
1013144400000|2002-02-08 05:00:00|4105|4105|4170|4170|4190|4190|4081|4081|2557500
1013403600000|2002-02-11 05:00:00|4190|4190|4300|4300|4320|4320|4172|4172|3976900
1013490000000|2002-02-12 05:00:00|4275|4275|4315|4315|4335|4335|4261|4261|4444100
1013576400000|2002-02-13 05:00:00|4360|4360|4490|4490|4499|4499|4352|4352|5587900
1013662800000|2002-02-14 05:00:00|4470|4470|4477|4477|4480|4480|4400|4400|3146600
1013749200000|2002-02-15 05:00:00|4477|4477|4490|4490|4501|4501|4436|4436|3744900
1014094800000|2002-02-19 05:00:00|4410|4410|4371|4371|4413|4413|4340|4340|5718300
1014181200000|2002-02-20 05:00:00|4380|4380|4331|4331|4395|4395|4255|4255|5053200
1014267600000|2002-02-21 05:00:00|4325|4325|4421|4421|4510|4510|4320|4320|5014600
1014354000000|2002-02-22 05:00:00|4387|4387|4476|4476|4507|4507|4337|4337|4148600
1014613200000|2002-02-25 05:00:00|4475|4475|4494|4494|4500|4500|4390|4390|3310500
1014699600000|2002-02-26 05:00:00|4474|4474|4515|4515|4546|4546|4425|4425|3880300
1014786000000|2002-02-27 05:00:00|4565|4565|4590|4590|4687|4687|4542|4542|4545300
1014872400000|2002-02-28 05:00:00|4601|4601|4596|4596|4747|4747|4590|4590|4099400
1014958800000|2002-03-01 05:00:00|4655|4655|4784|4784|4784|4784|4650|4650|3936800
1015218000000|2002-03-04 05:00:00|4800|4800|4913|4913|4954|4954|4790|4790|3743600
1015304400000|2002-03-05 05:00:00|4910|4910|4821|4821|4910|4910|4741|4741|3608000
1015390800000|2002-03-06 05:00:00|4822|4822|4986|4986|4986|4986|4774|4774|3690700
1015477200000|2002-03-07 05:00:00|4980|4980|4848|4848|5000|5000|4750|4750|3859100
1015563600000|2002-03-08 05:00:00|4950|4950|4940|4940|4989|4989|4893|4893|4340100
1015822800000|2002-03-11 05:00:00|4940|4940|5088|5088|5107|5107|4905|4905|4624300
1015909200000|2002-03-12 05:00:00|4988|4988|5028|5028|5048|5048|4945|4945|4091100
1015995600000|2002-03-13 05:00:00|5018|5018|4922|4922|5025|5025|4890|4890|3415300
1016082000000|2002-03-14 05:00:00|4923|4923|4761|4761|4923|4923|4734|4734|5427300
1016168400000|2002-03-15 05:00:00|4768|4768|4798|4798|4799|4799|4641|4641|6360400
1016427600000|2002-03-18 05:00:00|4827|4827|4763|4763|4844|4844|4677|4677|3092900
1016514000000|2002-03-19 05:00:00|4763|4763|4804|4804|4825|4825|4722|4722|2768800
1016600400000|2002-03-20 05:00:00|4760|4760|4703|4703|4765|4765|4690|4690|2393600
1016686800000|2002-03-21 05:00:00|4673|4673|4767|4767|4785|4785|4611|4611|2972100
1016773200000|2002-03-22 05:00:00|4700|4700|4639|4639|4725|4725|4612|4612|2989100
1017032400000|2002-03-25 05:00:00|4620|4620|4572|4572|4684.9|4684.9|4525|4525|2528900
1017118800000|2002-03-26 05:00:00|4585|4585|4579|4579|4665|4665|4554|4554|2276100
1017205200000|2002-03-27 05:00:00|4605|4605|4733|4733|4776|4776|4605|4605|4907800
1017291600000|2002-03-28 05:00:00|4757|4757|4825|4825|4872|4872|4750|4750|4088900
1017637200000|2002-04-01 05:00:00|4825|4825|4792|4792|4875|4875|4780|4780|2996800
1017723600000|2002-04-02 05:00:00|4792|4792|4909|4909|4955|4955|4762|4762|3427700
1017810000000|2002-04-03 05:00:00|4865|4865|4873|4873|4985|4985|4856|4856|4754600
1017896400000|2002-04-04 05:00:00|4873|4873|4908|4908|4950|4950|4856|4856|2660000
1017982800000|2002-04-05 05:00:00|4945|4945|4829|4829|4968|4968|4740|4740|2654500
1018238400000|2002-04-08 04:00:00|4790|4790|4900|4900|4912|4912|4759|4759|2403200
1018324800000|2002-04-09 04:00:00|4900|4900|4857|4857|4914|4914|4830|4830|2183600
1018411200000|2002-04-10 04:00:00|4857|4857|4958|4958|4973|4973|4839|4839|3434200
1018497600000|2002-04-11 04:00:00|4980|4980|4882|4882|5005|5005|4860|4860|3757500
1018584000000|2002-04-12 04:00:00|4925|4925|4855|4855|4929|4929|4823|4823|2058800
1018843200000|2002-04-15 04:00:00|4820|4820|4765|4765|4845|4845|4753|4753|2017800
1018929600000|2002-04-16 04:00:00|4845|4845|4870|4870|4898|4898|4819|4819|2105400
1019016000000|2002-04-17 04:00:00|4755|4755|4537|4537|4756|4756|4500|4500|10684900
1019102400000|2002-04-18 04:00:00|4538|4538|4370|4370|4538|4538|4199|4199|16723200
1019188800000|2002-04-19 04:00:00|4406|4406|4275|4275|4430|4430|4274|4274|8465000
1019448000000|2002-04-22 04:00:00|4280|4280|4314|4314|4338|4338|4240|4240|4359100
1019534400000|2002-04-23 04:00:00|4319|4319|4250|4250|4377|4377|4200|4200|5400600
1019620800000|2002-04-24 04:00:00|4290|4290|4240|4240|4323|4323|4235|4235|3312600
1019707200000|2002-04-25 04:00:00|4225|4225|4190|4190|4300|4300|4100|4100|4308900
1019793600000|2002-04-26 04:00:00|4200|4200|4151|4151|4246|4246|4130|4130|2785300
1020052800000|2002-04-29 04:00:00|4370|4370|4363|4363|4399|4399|4310|4310|6451500
1020139200000|2002-04-30 04:00:00|4380|4380|4460|4460|4573|4573|4348|4348|5521100
1020225600000|2002-05-01 04:00:00|4490|4490|4550|4550|4550|4550|4383|4383|4289000
1020312000000|2002-05-02 04:00:00|4549|4549|4487|4487|4550|4550|4448|4448|2616900
1020398400000|2002-05-03 04:00:00|4467|4467|4463|4463|4510|4510|4385|4385|2119400
1020657600000|2002-05-06 04:00:00|4500|4500|4338|4338|4521|4521|4333|4333|2519200
1020744000000|2002-05-07 04:00:00|4360|4360|4314|4314|4385|4385|4280|4280|3633800
1020830400000|2002-05-08 04:00:00|4330|4330|4441|4441|4474|4474|4330|4330|2822100
1020916800000|2002-05-09 04:00:00|4460|4460|4498|4498|4524|4524|4450|4450|2411800
1021003200000|2002-05-10 04:00:00|4440|4440|4363|4363|4475|4475|4355|4355|4264800
1021262400000|2002-05-13 04:00:00|4390|4390|4428|4428|4462|4462|4376|4376|2412200
1021348800000|2002-05-14 04:00:00|4558|4558|4548|4548|4574|4574|4464|4464|3428500
1021435200000|2002-05-15 04:00:00|4538|4538|4455|4455|4538|4538|4451|4451|2210200
1021521600000|2002-05-16 04:00:00|4485|4485|4500|4500|4518|4518|4452|4452|2272100
1021608000000|2002-05-17 04:00:00|4523|4523|4542|4542|4561|4561|4480|4480|2418300
1021867200000|2002-05-20 04:00:00|4564|4564|4513|4513|4603|4603|4487|4487|2440400
1021953600000|2002-05-21 04:00:00|4514|4514|4435|4435|4575|4575|4411|4411|2608300
1022040000000|2002-05-22 04:00:00|4425|4425|4441|4441|4459|4459|4329|4329|2441000
1022126400000|2002-05-23 04:00:00|4383|4383|4415|4415|4450|4450|4339|4339|2628800
1022212800000|2002-05-24 04:00:00|4400|4400|4335|4335|4400|4400|4305|4305|2198100
1022558400000|2002-05-28 04:00:00|4335|4335|4300|4300|4335|4335|4275|4275|2429500
1022644800000|2002-05-29 04:00:00|4270|4270|4300|4300|4350|4350|4265|4265|2925800
1022731200000|2002-05-30 04:00:00|4260|4260|4366|4366|4419|4419|4246.1|4246.1|3062000
1022817600000|2002-05-31 04:00:00|4382|4382|4265|4265|4409|4409|4265|4265|2600000
1023076800000|2002-06-03 04:00:00|4340|4340|4186|4186|4387|4387|4183|4183|2926500
1023163200000|2002-06-04 04:00:00|4187|4187|4185|4185|4240|4240|4145|4145|2779900
1023249600000|2002-06-05 04:00:00|4210|4210|4254|4254|4279|4279|4187|4187|1642100
1023336000000|2002-06-06 04:00:00|4254|4254|4196|4196|4277|4277|4192|4192|1764200
1023422400000|2002-06-07 04:00:00|4196|4196|4276|4276|4325|4325|4175|4175|2987700
1023681600000|2002-06-10 04:00:00|4295|4295|4292|4292|4350|4350|4283|4283|1850700
1023768000000|2002-06-11 04:00:00|4310|4310|4250|4250|4380|4380|4230|4230|1819500
1023854400000|2002-06-12 04:00:00|4262|4262|4383|4383|4399|4399|4260|4260|2183000
1023940800000|2002-06-13 04:00:00|4330|4330|4250|4250|4375|4375|4239|4239|2378900
1024027200000|2002-06-14 04:00:00|4275|4275|4253|4253|4300|4300|4178.1|4178.1|2537600
1024286400000|2002-06-17 04:00:00|4254|4254|4400|4400|4435|4435|4254|4254|3068400
1024372800000|2002-06-18 04:00:00|4395|4395|4378|4378|4428|4428|4340|4340|1984200
1024459200000|2002-06-19 04:00:00|4347|4347|4313|4313|4410|4410|4310|4310|1965500
1024545600000|2002-06-20 04:00:00|4313|4313|4377|4377|4449|4449|4302|4302|2671600
1024632000000|2002-06-21 04:00:00|4303|4303|4297|4297|4372|4372|4274|4274|3669100
1024891200000|2002-06-24 04:00:00|4292|4292|4274|4274|4367|4367|4152|4152|3752000
1024977600000|2002-06-25 04:00:00|4330|4330|4287|4287|4412|4412|4282|4282|3939100
1025064000000|2002-06-26 04:00:00|4187|4187|4272|4272|4310|4310|4187|4187|3375300
1025150400000|2002-06-27 04:00:00|4300|4300|4480|4480|4488|4488|4296|4296|3375500
1025236800000|2002-06-28 04:00:00|4435|4435|4500|4500|4509|4509|4410|4410|5920900
1025496000000|2002-07-01 04:00:00|4497|4497|4460|4460|4528|4528|4456|4456|3562900
1025582400000|2002-07-02 04:00:00|4440|4440|4454|4454|4478|4478|4386|4386|2878200
1025668800000|2002-07-03 04:00:00|4414|4414|4377|4377|4445|4445|4317|4317|3033300
1025841600000|2002-07-05 04:00:00|4420|4420|4500|4500|4520|4520|4405|4405|1805700
1026100800000|2002-07-08 04:00:00|4472|4472|4410|4410|4509|4509|4387|4387|2690300
1026187200000|2002-07-09 04:00:00|4399|4399|4322|4322|4469|4469|4309|4309|2634600
1026273600000|2002-07-10 04:00:00|4352|4352|4080|4080|4370|4370|4046|4046|6568800
1026360000000|2002-07-11 04:00:00|4080|4080|4117|4117|4147|4147|3955|3955|5702400
1026446400000|2002-07-12 04:00:00|4124|4124|4015|4015|4149|4149|3913|3913|3227900
1026705600000|2002-07-15 04:00:00|3985|3985|3976|3976|3987|3987|3720|3720|5209100
1026792000000|2002-07-16 04:00:00|4005|4005|4087|4087|4180|4180|4005|4005|5454200
1026878400000|2002-07-17 04:00:00|4242|4242|4294|4294|4319|4319|4215|4215|6341000
1026964800000|2002-07-18 04:00:00|4309|4309|4129|4129|4310|4310|4123|4123|3626300
1027051200000|2002-07-19 04:00:00|4089|4089|3992|3992|4100|4100|3956|3956|4261500
1027310400000|2002-07-22 04:00:00|3980|3980|3853|3853|4015|4015|3758|3758|5745600
1027396800000|2002-07-23 04:00:00|3845|3845|3885|3885|3990|3990|3810|3810|5612300
1027483200000|2002-07-24 04:00:00|3750|3750|4119|4119|4137|4137|3710|3710|5581600
1027569600000|2002-07-25 04:00:00|4100|4100|4294|4294|4294|4294|4031|4031|5145300
1027656000000|2002-07-26 04:00:00|4250|4250|4200|4200|4251|4251|4014|4014|3402100
1027915200000|2002-07-29 04:00:00|4294|4294|4203|4203|4299|4299|4130|4130|5596700
1028001600000|2002-07-30 04:00:00|4199|4199|4165|4165|4200|4200|4060|4060|5213200
1028088000000|2002-07-31 04:00:00|4166|4166|4152|4152|4166|4166|4035|4035|4392400
1028174400000|2002-08-01 04:00:00|4100|4100|4063|4063|4140|4140|4035|4035|3374200
1028260800000|2002-08-02 04:00:00|4063|4063|3985|3985|4086|4086|3910|3910|2937200
1028520000000|2002-08-05 04:00:00|3965|3965|3861|3861|4027|4027|3853|3853|3146300
1028606400000|2002-08-06 04:00:00|3901|3901|3941|3941|4059|4059|3901|3901|3076200
1028692800000|2002-08-07 04:00:00|3985|3985|4110|4110|4113|4113|3970|3970|3484100
1028779200000|2002-08-08 04:00:00|4100|4100|4150|4150|4160|4160|4025|4025|3806300
1028865600000|2002-08-09 04:00:00|4110|4110|4100|4100|4165|4165|4041|4041|3368000
1029124800000|2002-08-12 04:00:00|4015|4015|4050|4050|4065|4065|3955|3955|2871100
1029211200000|2002-08-13 04:00:00|3990|3990|3723|3723|3991|3991|3710|3710|9616200
1029297600000|2002-08-14 04:00:00|3683|3683|3635|3635|3684|3684|3410|3410|12134600
1029384000000|2002-08-15 04:00:00|3600|3600|3749|3749|3795|3795|3540|3540|7619100
1029470400000|2002-08-16 04:00:00|3795|3795|3750|3750|3835|3835|3699|3699|4675200
1029729600000|2002-08-19 04:00:00|3751|3751|3850|3850|3856|3856|3741|3741|3631600
1029816000000|2002-08-20 04:00:00|3857|3857|3788|3788|3857|3857|3773|3773|2990800
1029902400000|2002-08-21 04:00:00|3800|3800|3757|3757|3843|3843|3691|3691|2997600
1029988800000|2002-08-22 04:00:00|3760|3760|3850|3850|3865|3865|3726|3726|2858800
1030075200000|2002-08-23 04:00:00|3850|3850|3713|3713|3850|3850|3690|3690|3602100
1030334400000|2002-08-26 04:00:00|3713|3713|3689|3689|3727|3727|3585|3585|3026100
1030420800000|2002-08-27 04:00:00|3710|3710|3703|3703|3769|3769|3659|3659|2878600
1030507200000|2002-08-28 04:00:00|3703|3703|3753|3753|3785|3785|3640|3640|4135700
1030593600000|2002-08-29 04:00:00|3673|3673|3717|3717|3780|3780|3633|3633|3628200
1030680000000|2002-08-30 04:00:00|3693|3693|3707|3707|3770|3770|3670|3670|2171600
1031025600000|2002-09-03 04:00:00|3680|3680|3546|3546|3685|3685|3523.1|3523.1|3566600
1031112000000|2002-09-04 04:00:00|3550|3550|3685|3685|3706|3706|3525|3525|2867600
1031198400000|2002-09-05 04:00:00|3645|3645|3603|3603|3695|3695|3600|3600|2970800
1031284800000|2002-09-06 04:00:00|3658|3658|3721|3721|3765|3765|3654|3654|2403500
1031544000000|2002-09-09 04:00:00|3721|3721|3735|3735|3776|3776|3650|3650|3198600
1031630400000|2002-09-10 04:00:00|3730|3730|3718|3718|3778|3778|3655|3655|2616900
1031716800000|2002-09-11 04:00:00|3743|3743|3708|3708|3780|3780|3692|3692|2469500
1031803200000|2002-09-12 04:00:00|3688|3688|3645|3645|3711|3711|3635|3635|2923600
1031889600000|2002-09-13 04:00:00|3587|3587|3558|3558|3617|3617|3501|3501|3580800
1032148800000|2002-09-16 04:00:00|3590|3590|3723|3723|3741|3741|3590|3590|3316600
1032235200000|2002-09-17 04:00:00|3740|3740|3629|3629|3759.9|3759.9|3607|3607|3776900
1032321600000|2002-09-18 04:00:00|3609|3609|3677|3677|3715|3715|3601|3601|3422500
1032408000000|2002-09-19 04:00:00|3600|3600|3552|3552|3670|3670|3545|3545|3112500
1032494400000|2002-09-20 04:00:00|3590|3590|3648|3648|3675|3675|3565|3565|5104100
1032753600000|2002-09-23 04:00:00|3590|3590|3540|3540|3600|3600|3486|3486|3628300
1032840000000|2002-09-24 04:00:00|3512|3512|3496|3496|3570|3570|3465|3465|3722200
1032926400000|2002-09-25 04:00:00|3510|3510|3541|3541|3550|3550|3450|3450|3647900
1033012800000|2002-09-26 04:00:00|3581|3581|3655|3655|3659|3659|3556|3556|2328300
1033099200000|2002-09-27 04:00:00|3630|3630|3470|3470|3630|3630|3466|3466|3487900
1033358400000|2002-09-30 04:00:00|3440|3440|3413|3413|3482|3482|3320|3320|4105800
1033444800000|2002-10-01 04:00:00|3432|3432|3600|3600|3602|3602|3425|3425|3378800
1033531200000|2002-10-02 04:00:00|3550|3550|3438|3438|3550|3550|3413|3413|2979000
1033617600000|2002-10-03 04:00:00|3478|3478|3431|3431|3530|3530|3419|3419|3657400
1033704000000|2002-10-04 04:00:00|3432|3432|3201|3201|3432|3432|3195|3195|7794400
1033963200000|2002-10-07 04:00:00|3222|3222|3238|3238|3290|3290|3163|3163|4367100
1034049600000|2002-10-08 04:00:00|3300|3300|3201|3201|3301|3301|3118|3118|4257500
1034136000000|2002-10-09 04:00:00|3140|3140|3044|3044|3175|3175|2995|2995|6319100
1034222400000|2002-10-10 04:00:00|3030|3030|3135|3135|3170|3170|2998|2998|4591300
1034308800000|2002-10-11 04:00:00|3175|3175|3200|3200|3265|3265|3134|3134|4083100
1034568000000|2002-10-14 04:00:00|3030|3030|3106|3106|3135|3135|3025|3025|5327300
1034654400000|2002-10-15 04:00:00|3153|3153|3215|3215|3241|3241|3114|3114|4714700
1034740800000|2002-10-16 04:00:00|3216|3216|3050|3050|3252|3252|3027|3027|7315900
1034827200000|2002-10-17 04:00:00|3075|3075|2998|2998|3100|3100|2946|2946|8574700
1034913600000|2002-10-18 04:00:00|2925|2925|2900|2900|2945|2945|2853|2853|7014200
1035172800000|2002-10-21 04:00:00|2900|2900|3036|3036|3050|3050|2858|2858|6046900
1035259200000|2002-10-22 04:00:00|2998|2998|3014|3014|3028|3028|2955|2955|4047800
1035345600000|2002-10-23 04:00:00|2997|2997|3070|3070|3071|3071|2985|2985|3360000
1035432000000|2002-10-24 04:00:00|3087|3087|2995|2995|3120|3120|2970|2970|4172500
1035518400000|2002-10-25 04:00:00|2999|2999|3032|3032|3035|3035|2935|2935|3343700
1035781200000|2002-10-28 05:00:00|3042|3042|2898|2898|3080|3080|2870|2870|5213700
1035867600000|2002-10-29 05:00:00|2890|2890|2970|2970|2990|2990|2854|2854|4097200
1035954000000|2002-10-30 05:00:00|2977|2977|3020|3020|3039|3039|2920|2920|3086400
1036040400000|2002-10-31 05:00:00|3040|3040|2975|2975|3052|3052|2955|2955|2913300
1036126800000|2002-11-01 05:00:00|2979|2979|3040|3040|3065|3065|2956|2956|2946900
1036386000000|2002-11-04 05:00:00|3050|3050|2967|2967|3086|3086|2963|2963|4926600
1036472400000|2002-11-05 05:00:00|2987|2987|3152|3152|3198|3198|2987|2987|4754200
1036558800000|2002-11-06 05:00:00|3204|3204|3358|3358|3443|3443|3201|3201|8654100
1036645200000|2002-11-07 05:00:00|3378|3378|3229|3229|3390|3390|3211|3211|4378800
1036731600000|2002-11-08 05:00:00|3285|3285|3318|3318|3360|3360|3250|3250|4248000
1036990800000|2002-11-11 05:00:00|3318|3318|3123|3123|3321|3321|3100|3100|3693400
1037077200000|2002-11-12 05:00:00|3180|3180|3166|3166|3210|3210|3125|3125|4739000
1037163600000|2002-11-13 05:00:00|3163|3163|3142|3142|3227|3227|3087|3087|3401900
1037250000000|2002-11-14 05:00:00|3210|3210|3135|3135|3240|3240|3087|3087|3147700
1037336400000|2002-11-15 05:00:00|3135|3135|3150|3150|3200|3200|3104|3104|2646500
1037595600000|2002-11-18 05:00:00|3154|3154|3092|3092|3178|3178|3090|3090|3393400
1037682000000|2002-11-19 05:00:00|3102|3102|3140|3140|3165|3165|3062|3062|3520400
1037768400000|2002-11-20 05:00:00|3120|3120|3173|3173|3225|3225|3120|3120|3410200
1037854800000|2002-11-21 05:00:00|3220|3220|3244|3244|3302|3302|3202|3202|5260700
1037941200000|2002-11-22 05:00:00|3284|3284|3400|3400|3443|3443|3280|3280|5483900
1038200400000|2002-11-25 05:00:00|3355|3355|3349|3349|3419|3419|3320|3320|3172200
1038286800000|2002-11-26 05:00:00|3370|3370|3367|3367|3405|3405|3326|3326|3167200
1038373200000|2002-11-27 05:00:00|3400|3400|3502|3502|3514|3514|3385|3385|3806800
1038546000000|2002-11-29 05:00:00|3503|3503|3405|3405|3503|3503|3380|3380|2437900
1038805200000|2002-12-02 05:00:00|3460|3460|3410|3410|3488|3488|3370|3370|2643600
1038891600000|2002-12-03 05:00:00|3425|3425|3424|3424|3450|3450|3381|3381|2869600
1038978000000|2002-12-04 05:00:00|3377|3377|3393|3393|3438|3438|3356|3356|2679000
1039064400000|2002-12-05 05:00:00|3375|3375|3296|3296|3376|3376|3243|3243|3894400
1039150800000|2002-12-06 05:00:00|3240|3240|3340|3340|3375|3375|3223|3223|3733700
1039410000000|2002-12-09 05:00:00|3263|3263|3240|3240|3325|3325|3231|3231|2949700
1039496400000|2002-12-10 05:00:00|3235|3235|3225|3225|3260|3260|3200|3200|3097400
1039582800000|2002-12-11 05:00:00|3205|3205|3253|3253|3264|3264|3175|3175|3301300
1039669200000|2002-12-12 05:00:00|3200|3200|3205|3205|3250|3250|3180|3180|2645400
1039755600000|2002-12-13 05:00:00|3205|3205|3140|3140|3205|3205|3140|3140|2273900
1040014800000|2002-12-16 05:00:00|3127|3127|3192|3192|3210|3210|3125|3125|3094800
1040101200000|2002-12-17 05:00:00|3206|3206|3185|3185|3274.9|3274.9|3184|3184|2126700
1040187600000|2002-12-18 05:00:00|3177|3177|3202|3202|3250|3250|3142|3142|2176800
1040274000000|2002-12-19 05:00:00|3173|3173|3225|3225|3248|3248|3173|3173|2723700
1040360400000|2002-12-20 05:00:00|3292|3292|3271|3271|3294|3294|3229|3229|4570100
1040619600000|2002-12-23 05:00:00|3271|3271|3279|3279|3295|3295|3240|3240|2203300
1040706000000|2002-12-24 05:00:00|3290|3290|3265|3265|3310|3310|3253|3253|1085000
1040878800000|2002-12-26 05:00:00|3285|3285|3263|3263|3328|3328|3252|3252|1450000
1040965200000|2002-12-27 05:00:00|3290|3290|3233|3233|3309|3309|3214|3214|1662600
1041224400000|2002-12-30 05:00:00|3233|3233|3290|3290|3300|3300|3233|3233|2245700
1041310800000|2002-12-31 05:00:00|3267|3267|3299|3299|3313|3313|3247|3247|2092500
1041483600000|2003-01-02 05:00:00|3300|3300|3388|3388|3392|3392|3300|3300|2122500
1041570000000|2003-01-03 05:00:00|3410|3410|3418|3418|3444|3444|3389|3389|2303000
1041829200000|2003-01-06 05:00:00|3405|3405|3413|3413|3456|3456|3396|3396|2234100
1041915600000|2003-01-07 05:00:00|3412|3412|3330|3330|3413|3413|3303|3303|2969700
1042002000000|2003-01-08 05:00:00|3337|3337|3350|3350|3350|3350|3303|3303|3059400
1042088400000|2003-01-09 05:00:00|3375|3375|3390|3390|3405|3405|3337|3337|3166100
1042174800000|2003-01-10 05:00:00|3391|3391|3385|3385|3410|3410|3343|3343|3085700
1042434000000|2003-01-13 05:00:00|3415|3415|3430|3430|3459|3459|3375.1|3375.1|3040900
1042520400000|2003-01-14 05:00:00|3415|3415|3415|3415|3424|3424|3382|3382|1863500
1042606800000|2003-01-15 05:00:00|3405|3405|3335|3335|3439|3439|3325|3325|2209700
1042693200000|2003-01-16 05:00:00|3380|3380|3346|3346|3424|3424|3328|3328|2399800
1042779600000|2003-01-17 05:00:00|3335|3335|3329|3329|3373|3373|3303|3303|2034900
1043125200000|2003-01-21 05:00:00|3329|3329|3240|3240|3331|3331|3227|3227|2463800
1043211600000|2003-01-22 05:00:00|3205|3205|3178|3178|3270|3270|3176|3176|3308700
1043298000000|2003-01-23 05:00:00|3180|3180|3185|3185|3227|3227|3178|3178|2429400
1043384400000|2003-01-24 05:00:00|3160|3160|3101|3101|3185|3185|3100|3100|2470100
1043643600000|2003-01-27 05:00:00|3101|3101|3062|3062|3125|3125|3060|3060|2386400
1043730000000|2003-01-28 05:00:00|3074|3074|3145|3145|3155|3155|3059|3059|2411600
1043816400000|2003-01-29 05:00:00|3146|3146|3061|3061|3146|3146|3050|3050|2791500
1043902800000|2003-01-30 05:00:00|3027|3027|3066|3066|3130|3130|3020|3020|3803700
1043989200000|2003-01-31 05:00:00|3138|3138|3159|3159|3222|3222|3120|3120|3685800
1044248400000|2003-02-03 05:00:00|3090|3090|3111|3111|3150|3150|3053|3053|4019600
1044334800000|2003-02-04 05:00:00|3080|3080|3124|3124|3142|3142|3050|3050|3107700
1044421200000|2003-02-05 05:00:00|3107|3107|3067|3067|3163|3163|3054|3054|3074200
1044507600000|2003-02-06 05:00:00|3066|3066|3055|3055|3097|3097|3033|3033|2249800
1044594000000|2003-02-07 05:00:00|3065|3065|3000|3000|3090|3090|2990|2990|2295100
1044853200000|2003-02-10 05:00:00|3010|3010|3027|3027|3048|3048|2989|2989|2276900
1044939600000|2003-02-11 05:00:00|3027|3027|2984|2984|3051|3051|2957|2957|2732400
1045026000000|2003-02-12 05:00:00|2980|2980|2963|2963|2989|2989|2936|2936|2528600
1045112400000|2003-02-13 05:00:00|2946|2946|2950|2950|2981|2981|2890|2890|2867000
1045198800000|2003-02-14 05:00:00|2945|2945|3015|3015|3047|3047|2943|2943|3025100
1045544400000|2003-02-18 05:00:00|3050|3050|3000|3000|3080|3080|2988|2988|2662600
1045630800000|2003-02-19 05:00:00|3000|3000|3018|3018|3018|3018|2959|2959|2176400
1045717200000|2003-02-20 05:00:00|3018|3018|2917|2917|3020|3020|2820|2820|7126900
1045803600000|2003-02-21 05:00:00|2900|2900|2964|2964|2964|2964|2843.2|2843.2|4528100
1046062800000|2003-02-24 05:00:00|2928|2928|2849|2849|2964|2964|2840|2840|4341500
1046149200000|2003-02-25 05:00:00|2844|2844|2819|2819|2850|2850|2799|2799|4816300
1046235600000|2003-02-26 05:00:00|2836|2836|2784|2784|2850|2850|2764|2764|3843600
1046322000000|2003-02-27 05:00:00|2811|2811|2795|2795|2831|2831|2766|2766|3075800
1046408400000|2003-02-28 05:00:00|2800|2800|2756|2756|2812|2812|2724|2724|3957100
1046667600000|2003-03-03 05:00:00|2770|2770|2711|2711|2780|2780|2702|2702|4067400
1046754000000|2003-03-04 05:00:00|2710|2710|2745|2745|2782|2782|2691|2691|5462000
1046840400000|2003-03-05 05:00:00|2745|2745|2674|2674|2745|2745|2653|2653|5300600
1046926800000|2003-03-06 05:00:00|2660|2660|2616|2616|2670|2670|2600|2600|4498200
1047013200000|2003-03-07 05:00:00|2580|2580|2584|2584|2594|2594|2540|2540|6362900
1047272400000|2003-03-10 05:00:00|2570|2570|2552|2552|2620|2620|2546|2546|3705200
1047358800000|2003-03-11 05:00:00|2563|2563|2522|2522|2584|2584|2511|2511|3400400
1047445200000|2003-03-12 05:00:00|2515|2515|2515|2515|2542|2542|2473|2473|4288600
1047531600000|2003-03-13 05:00:00|2542|2542|2535|2535|2552|2552|2490|2490|6496400
1047618000000|2003-03-14 05:00:00|2525|2525|2555|2555|2625|2625|2517.75|2517.75|6480900
1047877200000|2003-03-17 05:00:00|2550|2550|2690|2690|2709|2709|2532|2532|5839100
1047963600000|2003-03-18 05:00:00|2737|2737|2783|2783|2842|2842|2700|2700|5973600
1048050000000|2003-03-19 05:00:00|2790|2790|2795|2795|2835|2835|2755|2755|3544300
1048136400000|2003-03-20 05:00:00|2790|2790|2782|2782|2816|2816|2737|2737|3723400
1048222800000|2003-03-21 05:00:00|2824|2824|2810|2810|2825|2825|2701|2701|6549400
1048482000000|2003-03-24 05:00:00|2780|2780|2703|2703|2780|2780|2694|2694|3703800
1048568400000|2003-03-25 05:00:00|2725|2725|2737|2737|2765|2765|2683|2683|3913900
1048654800000|2003-03-26 05:00:00|2737|2737|2640|2640|2740|2740|2621|2621|5804200
1048741200000|2003-03-27 05:00:00|2640|2640|2652|2652|2656|2656|2590|2590|4390700
1048827600000|2003-03-28 05:00:00|2630|2630|2610|2610|2630|2630|2599|2599|3035600
1049086800000|2003-03-31 05:00:00|2500|2500|2506|2506|2559.2|2559.2|2485|2485|5632500
1049173200000|2003-04-01 05:00:00|2537|2537|2567|2567|2596|2596|2520|2520|5666000
1049259600000|2003-04-02 05:00:00|2598|2598|2666|2666|2676|2676|2590|2590|4855800
1049346000000|2003-04-03 05:00:00|2694|2694|2655|2655|2710|2710|2643|2643|3491100
1049432400000|2003-04-04 05:00:00|2679|2679|2650|2650|2685|2685|2610|2610|3452200
1049688000000|2003-04-07 04:00:00|2710|2710|2740|2740|2780|2780|2710|2710|4935200
1049774400000|2003-04-08 04:00:00|2715|2715|2736|2736|2772|2772|2690|2690|3953800
1049860800000|2003-04-09 04:00:00|2736|2736|2748|2748|2805|2805|2732|2732|4073600
1049947200000|2003-04-10 04:00:00|2748|2748|2709|2709|2748|2748|2642|2642|4949200
1050033600000|2003-04-11 04:00:00|2709|2709|2647|2647|2710|2710|2570|2570|4940600
1050292800000|2003-04-14 04:00:00|2648|2648|2725|2725|2725|2725|2635|2635|3579300
1050379200000|2003-04-15 04:00:00|2690|2690|2729|2729|2729|2729|2655|2655|4157200
1050465600000|2003-04-16 04:00:00|2736|2736|2664|2664|2746|2746|2656|2656|3340000
1050552000000|2003-04-17 04:00:00|2664|2664|2665|2665|2672|2672|2603|2603|4471400
1050897600000|2003-04-21 04:00:00|2665|2665|2678|2678|2711|2711|2665|2665|3541400
1050984000000|2003-04-22 04:00:00|2660|2660|2780|2780|2781|2781|2659|2659|6413400
1051070400000|2003-04-23 04:00:00|2800|2800|2814|2814|2866|2866|2765|2765|9115300
1051156800000|2003-04-24 04:00:00|2794|2794|2763|2763|2844|2844|2752|2752|5178300
1051243200000|2003-04-25 04:00:00|2783|2783|2719|2719|2785|2785|2716|2716|3800700
1051502400000|2003-04-28 04:00:00|2650|2650|2738|2738|2746|2746|2649|2649|5494500
1051588800000|2003-04-29 04:00:00|2738|2738|2776|2776|2784|2784|2738|2738|4320600
1051675200000|2003-04-30 04:00:00|2740|2740|2728|2728|2762|2762|2723|2723|5504400
1051761600000|2003-05-01 04:00:00|2717|2717|2711|2711|2730|2730|2700|2700|3222300
1051848000000|2003-05-02 04:00:00|2755|2755|2862|2862|2877|2877|2749|2749|5679400
1052107200000|2003-05-05 04:00:00|2812|2812|2762|2762|2839|2839|2745|2745|7041100
1052193600000|2003-05-06 04:00:00|2750|2750|2814|2814|2826|2826|2740|2740|5460700
1052280000000|2003-05-07 04:00:00|2814|2814|2838|2838|2897|2897|2801|2801|4667700
1052366400000|2003-05-08 04:00:00|2800|2800|2814|2814|2841|2841|2794|2794|2937400
1052452800000|2003-05-09 04:00:00|2855|2855|2910|2910|2910|2910|2830|2830|4133600
1052712000000|2003-05-12 04:00:00|2890|2890|2982|2982|2998|2998|2883|2883|5077900
1052798400000|2003-05-13 04:00:00|2978|2978|2955|2955|2978|2978|2929|2929|3776600
1052884800000|2003-05-14 04:00:00|2970|2970|2949|2949|2983|2983|2913|2913|3427900
1052971200000|2003-05-15 04:00:00|2955|2955|3016|3016|3025|3025|2950|2950|4674800
1053057600000|2003-05-16 04:00:00|3035|3035|3042|3042|3076|3076|3010|3010|5223000
1053316800000|2003-05-19 04:00:00|3005|3005|2907|2907|3006|3006|2895|2895|4527800
1053403200000|2003-05-20 04:00:00|2917|2917|2893|2893|2925|2925|2862|2862|3770300
1053489600000|2003-05-21 04:00:00|2880|2880|2880|2880|2930|2930|2855|2855|3251300
1053576000000|2003-05-22 04:00:00|2880|2880|2910|2910|2925|2925|2876|2876|2496800
1053662400000|2003-05-23 04:00:00|2902|2902|2999|2999|3061|3061|2876|2876|5767200
1054008000000|2003-05-27 04:00:00|2999|2999|2990|2990|3000|3000|2941|2941|4648200
1054094400000|2003-05-28 04:00:00|2995|2995|3038|3038|3065|3065|2990|2990|4420500
1054180800000|2003-05-29 04:00:00|3039|3039|2995|2995|3086|3086|2981|2981|3599100
1054267200000|2003-05-30 04:00:00|3020|3020|3067|3067|3085.6|3085.6|3015|3015|4223700
1054526400000|2003-06-02 04:00:00|3110|3110|3196|3196|3247|3247|3100|3100|7347400
1054612800000|2003-06-03 04:00:00|3196|3196|3211|3211|3215|3215|3170|3170|4383800
1054699200000|2003-06-04 04:00:00|3212|3212|3355|3355|3364|3364|3203|3203|7432900
1054785600000|2003-06-05 04:00:00|3355|3355|3368|3368|3395|3395|3326|3326|4630800
1054872000000|2003-06-06 04:00:00|3415|3415|3486|3486|3518|3518|3395|3395|6822900
1055131200000|2003-06-09 04:00:00|3440|3440|3317|3317|3470|3470|3283|3283|5990200
1055217600000|2003-06-10 04:00:00|3381|3381|3431|3431|3524|3524|3350|3350|6230300
1055304000000|2003-06-11 04:00:00|3431|3431|3540|3540|3540|3540|3400|3400|5272900
1055390400000|2003-06-12 04:00:00|3590|3590|3575|3575|3590|3590|3493|3493|4915300
1055476800000|2003-06-13 04:00:00|3575|3575|3534|3534|3594|3594|3503|3503|5022500
1055736000000|2003-06-16 04:00:00|3565|3565|3641|3641|3644|3644|3540|3540|4441500
1055822400000|2003-06-17 04:00:00|3642|3642|3615|3615|3736|3736|3553|3553|5796600
1055908800000|2003-06-18 04:00:00|3600|3600|3583|3583|3601|3601|3526|3526|8157500
1055995200000|2003-06-19 04:00:00|3545|3545|3550|3550|3572|3572|3510|3510|4700300
1056081600000|2003-06-20 04:00:00|3550|3550|3553|3553|3583|3583|3520|3520|5878600
1056340800000|2003-06-23 04:00:00|3510|3510|3446|3446|3520|3520|3435|3435|4890900
1056427200000|2003-06-24 04:00:00|3436|3436|3450|3450|3510|3510|3432|3432|4073000
1056513600000|2003-06-25 04:00:00|3454|3454|3441|3441|3515|3515|3424|3424|2362600
1056600000000|2003-06-26 04:00:00|3422|3422|3440|3440|3488|3488|3412|3412|2801200
1056686400000|2003-06-27 04:00:00|3430|3430|3422|3422|3480|3480|3420|3420|2376000
1056945600000|2003-06-30 04:00:00|3455|3455|3432|3432|3478|3478|3403|3403|6676200
1057032000000|2003-07-01 04:00:00|3410|3410|3465|3465|3475|3475|3390|3390|5643400
1057118400000|2003-07-02 04:00:00|3442|3442|3480|3480|3493|3493|3425|3425|4032000
1057204800000|2003-07-03 04:00:00|3430|3430|3458|3458|3466|3466|3423|3423|2253500
1057550400000|2003-07-07 04:00:00|3488|3488|3501|3501|3520|3520|3471|3471|3666800
1057636800000|2003-07-08 04:00:00|3512|3512|3499|3499|3520|3520|3438|3438|3123500
1057723200000|2003-07-09 04:00:00|3500|3500|3523|3523|3555|3555|3463|3463|3459000
1057809600000|2003-07-10 04:00:00|3483|3483|3469|3469|3515|3515|3451|3451|2102900
1057896000000|2003-07-11 04:00:00|3472|3472|3518|3518|3518|3518|3466|3466|2088700
1058155200000|2003-07-14 04:00:00|3540|3540|3458|3458|3543|3543|3450|3450|4114700
1058241600000|2003-07-15 04:00:00|3345|3345|3344|3344|3405|3405|3300|3300|9281700
1058328000000|2003-07-16 04:00:00|3340|3340|3339|3339|3395|3395|3307|3307|3692800
1058414400000|2003-07-17 04:00:00|3315|3315|3317|3317|3356|3356|3212|3212|3540900
1058500800000|2003-07-18 04:00:00|3321|3321|3335|3335|3335|3335|3252|3252|4037700
1058760000000|2003-07-21 04:00:00|3300|3300|3235|3235|3300|3300|3214|3214|4525500
1058846400000|2003-07-22 04:00:00|3220|3220|3257|3257|3275|3275|3220|3220|4450000
1058932800000|2003-07-23 04:00:00|3224|3224|3269|3269|3325|3325|3175|3175|4801900
1059019200000|2003-07-24 04:00:00|3260|3260|3220|3220|3285|3285|3219|3219|5822200
1059105600000|2003-07-25 04:00:00|3116|3116|3268|3268|3277|3277|3116|3116|4221200
1059364800000|2003-07-28 04:00:00|3268|3268|3277|3277|3299|3299|3250|3250|3329700
1059451200000|2003-07-29 04:00:00|3260|3260|3205|3205|3287|3287|3199|3199|3513500
1059537600000|2003-07-30 04:00:00|3200|3200|3252|3252|3256|3256|3200|3200|3245200
1059624000000|2003-07-31 04:00:00|3262|3262|3312|3312|3340|3340|3262|3262|5215800
1059710400000|2003-08-01 04:00:00|3271|3271|3242|3242|3300|3300|3238|3238|3544300
1059969600000|2003-08-04 04:00:00|3220|3220|3222|3222|3265|3265|3195|3195|3233900
1060056000000|2003-08-05 04:00:00|3196|3196|3122|3122|3218|3218|3122|3122|3916800
1060142400000|2003-08-06 04:00:00|3125|3125|3191|3191|3226|3226|3100|3100|3255300
1060228800000|2003-08-07 04:00:00|3172|3172|3193|3193|3198|3198|3135|3135|1665500
1060315200000|2003-08-08 04:00:00|3193|3193|3225|3225|3253|3253|3192|3192|2751400
1060574400000|2003-08-11 04:00:00|3240|3240|3222|3222|3255|3255|3171|3171|2166300
1060660800000|2003-08-12 04:00:00|3212|3212|3261|3261|3262|3262|3206|3206|2119500
1060747200000|2003-08-13 04:00:00|3244|3244|3238|3238|3273|3273|3223|3223|1844800
1060833600000|2003-08-14 04:00:00|3250|3250|3298|3298|3305|3305|3212|3212|2276500
1060920000000|2003-08-15 04:00:00|3315|3315|3294|3294|3315|3315|3266|3266|1663800
1061179200000|2003-08-18 04:00:00|3310|3310|3358|3358|3366|3366|3300|3300|2987000
1061265600000|2003-08-19 04:00:00|3363|3363|3433|3433|3435|3435|3353|3353|4553700
1061352000000|2003-08-20 04:00:00|3433|3433|3436|3436|3463|3463|3397|3397|3063100
1061438400000|2003-08-21 04:00:00|3450|3450|3494|3494|3525|3525|3448|3448|3912000
1061524800000|2003-08-22 04:00:00|3565|3565|3568|3568|3628|3628|3545|3545|6420200
1061784000000|2003-08-25 04:00:00|3567|3567|3530|3530|3577|3577|3513|3513|2976200
1061870400000|2003-08-26 04:00:00|3520|3520|3571|3571|3580|3580|3511|3511|3392900
1061956800000|2003-08-27 04:00:00|3565|3565|3614|3614|3635|3635|3534|3534|3823100
1062043200000|2003-08-28 04:00:00|3614|3614|3698|3698|3707|3707|3602|3602|3999200
1062129600000|2003-08-29 04:00:00|3691|3691|3739|3739|3746|3746|3658|3658|2781200
1062475200000|2003-09-02 04:00:00|3729|3729|3769|3769|3778|3778|3724|3724|2997000
1062561600000|2003-09-03 04:00:00|3780|3780|3837|3837|3890|3890|3751|3751|4937300
1062648000000|2003-09-04 04:00:00|3837|3837|3789|3789|3876|3876|3779|3779|3161100
1062734400000|2003-09-05 04:00:00|3789|3789|3716|3716|3789|3789|3680|3680|3939900
1062993600000|2003-09-08 04:00:00|3745|3745|3696|3696|3759|3759|3674|3674|4607200
1063080000000|2003-09-09 04:00:00|3675|3675|3633|3633|3691|3691|3625|3625|3460200
1063166400000|2003-09-10 04:00:00|3618|3618|3562|3562|3649|3649|3533|3533|4059000
1063252800000|2003-09-11 04:00:00|3562|3562|3572|3572|3610|3610|3511|3511|3924900
1063339200000|2003-09-12 04:00:00|3572|3572|3566|3566|3600|3600|3547|3547|3478300
1063598400000|2003-09-15 04:00:00|3541|3541|3550|3550|3567|3567|3521|3521|2238400
1063684800000|2003-09-16 04:00:00|3548|3548|3581|3581|3595|3595|3548|3548|3047000
1063771200000|2003-09-17 04:00:00|3572|3572|3543|3543|3585|3585|3543|3543|1595700
1063857600000|2003-09-18 04:00:00|3568|3568|3614|3614|3634|3634|3548|3548|3374000
1063944000000|2003-09-19 04:00:00|3614|3614|3579|3579|3660|3660|3567|3567|3484000
1064203200000|2003-09-22 04:00:00|3545|3545|3489|3489|3545|3545|3471|3471|2881500
1064289600000|2003-09-23 04:00:00|3469|3469|3515|3515|3532|3532|3426|3426|3356900
1064376000000|2003-09-24 04:00:00|3490|3490|3420|3420|3508|3508|3408|3408|3030300
1064462400000|2003-09-25 04:00:00|3396|3396|3376|3376|3449|3449|3366|3366|3055500
1064548800000|2003-09-26 04:00:00|3382|3382|3401|3401|3438|3438|3370|3370|3042000
1064808000000|2003-09-29 04:00:00|3445|3445|3445|3445|3485|3485|3431|3431|3373800
1064894400000|2003-09-30 04:00:00|3415|3415|3433|3433|3460|3460|3389|3389|2745500
1064980800000|2003-10-01 04:00:00|3450|3450|3534|3534|3536|3536|3440|3440|2726800
1065067200000|2003-10-02 04:00:00|3500|3500|3533|3533|3545|3545|3481|3481|2339500
1065153600000|2003-10-03 04:00:00|3584|3584|3585|3585|3632|3632|3557|3557|3515900
1065412800000|2003-10-06 04:00:00|3560|3560|3581|3581|3592|3592|3526|3526|2134000
1065499200000|2003-10-07 04:00:00|3610|3610|3617|3617|3629|3629|3553|3553|2188900
1065585600000|2003-10-08 04:00:00|3590|3590|3628|3628|3644|3644|3575|3575|2246800
1065672000000|2003-10-09 04:00:00|3685|3685|3679|3679|3726|3726|3656|3656|3631600
1065758400000|2003-10-10 04:00:00|3700|3700|3695|3695|3724|3724|3688|3688|2575900
1066017600000|2003-10-13 04:00:00|3696|3696|3730|3730|3730|3730|3690|3690|2160600
1066104000000|2003-10-14 04:00:00|3700|3700|3715|3715|3723|3723|3682|3682|2873800
1066190400000|2003-10-15 04:00:00|3692|3692|3700|3700|3709|3709|3661|3661|2814800
1066276800000|2003-10-16 04:00:00|3680|3680|3745|3745|3768|3768|3671|3671|2848300
1066363200000|2003-10-17 04:00:00|3750|3750|3724|3724|3775|3775|3719|3719|2148900
1066622400000|2003-10-20 04:00:00|3705|3705|3727|3727|3761|3761|3692|3692|1907700
1066708800000|2003-10-21 04:00:00|3725|3725|3660|3660|3725|3725|3632|3632|2314200
1066795200000|2003-10-22 04:00:00|3620|3620|3616|3616|3639|3639|3595|3595|2131400
1066881600000|2003-10-23 04:00:00|3616|3616|3594|3594|3616|3616|3552|3552|2305800
1066968000000|2003-10-24 04:00:00|3545|3545|3628|3628|3628|3628|3545|3545|2004400
1067230800000|2003-10-27 05:00:00|3627|3627|3604|3604|3649|3649|3592|3592|1524900
1067317200000|2003-10-28 05:00:00|3605|3605|3604|3604|3638|3638|3531|3531|3785900
1067403600000|2003-10-29 05:00:00|3725|3725|3850|3850|3890|3890|3710|3710|8121500
1067490000000|2003-10-30 05:00:00|3900|3900|3877|3877|3921|3921|3868|3868|5708600
1067576400000|2003-10-31 05:00:00|3890|3890|3849|3849|3900|3900|3811|3811|3036000
1067835600000|2003-11-03 05:00:00|3854|3854|3891|3891|3925|3925|3854|3854|2627004
1067922000000|2003-11-04 05:00:00|3867|3867|3873|3873|3906|3906|3851|3851|2155215
1068008400000|2003-11-05 05:00:00|3895|3895|3860|3860|3900|3900|3831|3831|2642500
1068094800000|2003-11-06 05:00:00|3836|3836|3889|3889|3905|3905|3836|3836|2929000
1068181200000|2003-11-07 05:00:00|3920|3920|3890|3890|3923|3923|3871|3871|2592000
1068440400000|2003-11-10 05:00:00|3900|3900|3883|3883|3900|3900|3839.1|3839.1|2263500
1068526800000|2003-11-11 05:00:00|3860|3860|3832|3832|3879|3879|3806|3806|2376000
1068613200000|2003-11-12 05:00:00|3814|3814|3907|3907|3929|3929|3810|3810|2932300
1068699600000|2003-11-13 05:00:00|3901|3901|3990|3990|4015|4015|3901|3901|4061400
1068786000000|2003-11-14 05:00:00|3998|3998|3925|3925|4000|4000|3897|3897|1889900
1069045200000|2003-11-17 05:00:00|3900|3900|3974|3974|3997|3997|3890|3890|3391800
1069131600000|2003-11-18 05:00:00|3925|3925|3883|3883|3967|3967|3851|3851|5336500
1069218000000|2003-11-19 05:00:00|3860|3860|3940|3940|3962|3962|3853|3853|2442000
1069304400000|2003-11-20 05:00:00|3910|3910|3935|3935|3957|3957|3891|3891|2614900
1069390800000|2003-11-21 05:00:00|3935|3935|3886|3886|3948|3948|3850|3850|2793700
1069650000000|2003-11-24 05:00:00|3905|3905|3889|3889|3905|3905|3802|3802|6189700
1069736400000|2003-11-25 05:00:00|3867|3867|3826|3826|3890|3890|3820|3820|3822000
1069822800000|2003-11-26 05:00:00|3820|3820|3828|3828|3838|3838|3761|3761|3481100
1069995600000|2003-11-28 05:00:00|3838|3838|3839|3839|3875|3875|3824|3824|1210600
1070254800000|2003-12-01 05:00:00|3760|3760|3802|3802|3868|3868|3760|3760|7158500
1070341200000|2003-12-02 05:00:00|3800|3800|3783|3783|3847|3847|3760|3760|6299400
1070427600000|2003-12-03 05:00:00|3788|3788|3852|3852|3868|3868|3765|3765|3782800
1070514000000|2003-12-04 05:00:00|3852|3852|3911|3911|3920|3920|3835|3835|3092300
1070600400000|2003-12-05 05:00:00|3886|3886|3800|3800|3894|3894|3787.1|3787.1|4325100
1070859600000|2003-12-08 05:00:00|3818|3818|3912|3912|3912|3912|3815|3815|2956200
1070946000000|2003-12-09 05:00:00|3905|3905|3858|3858|3912|3912|3815|3815|3342500
1071032400000|2003-12-10 05:00:00|3850|3850|3887|3887|3900|3900|3829|3829|3180500
1071118800000|2003-12-11 05:00:00|3890|3890|3956|3956|3961|3961|3890|3890|3057500
1071205200000|2003-12-12 05:00:00|3949|3949|3937|3937|3949|3949|3890|3890|2608500
1071464400000|2003-12-15 05:00:00|3973|3973|3920|3920|3987|3987|3920|3920|2758700
1071550800000|2003-12-16 05:00:00|3917|3917|3993|3993|3999|3999|3917|3917|2826000
1071637200000|2003-12-17 05:00:00|3997|3997|4086|4086|4109|4109|3997|3997|5536200
1071723600000|2003-12-18 05:00:00|4098|4098|4135|4135|4138|4138|4069|4069|3143500
1071810000000|2003-12-19 05:00:00|4173|4173|4148|4148|4195|4195|4115|4115|5971500
1072069200000|2003-12-22 05:00:00|4149|4149|4160|4160|4188|4188|4129|4129|2771700
1072155600000|2003-12-23 05:00:00|4172|4172|4194|4194|4200|4200|4166|4166|2127200
1072242000000|2003-12-24 05:00:00|4160|4160|4136|4136|4186|4186|4129|4129|1341300
1072414800000|2003-12-26 05:00:00|4150|4150|4147|4147|4166|4166|4135|4135|502900
1072674000000|2003-12-29 05:00:00|4154|4154|4200|4200|4203|4203|4137|4137|1887700
1072760400000|2003-12-30 05:00:00|4265|4265|4228|4228|4337|4337|4217|4217|4885900
1072846800000|2003-12-31 05:00:00|4255|4255|4214|4214|4256|4256|4189|4189|2433200
1073019600000|2004-01-02 05:00:00|4250|4250|4199|4199|4270|4270|4171|4171|3147600
1073278800000|2004-01-05 05:00:00|4220|4220|4207|4207|4258|4258|4194|4194|4115500
1073365200000|2004-01-06 05:00:00|4200|4200|4193|4193|4200|4200|4147|4147|2515800
1073451600000|2004-01-07 05:00:00|4193|4193|4228|4228|4265|4265|4169|4169|4219200
1073538000000|2004-01-08 05:00:00|4250|4250|4286|4286|4314|4314|4226|4226|3159500
1073624400000|2004-01-09 05:00:00|4280|4280|4264|4264|4370|4370|4254|4254|4081400
1073883600000|2004-01-12 05:00:00|4264|4264|4241|4241|4264|4264|4205|4205|2449200
1073970000000|2004-01-13 05:00:00|4230|4230|4224|4224|4247|4247|4160|4160|2383600
1074056400000|2004-01-14 05:00:00|4260|4260|4311|4311|4330|4330|4256|4256|2968000
1074142800000|2004-01-15 05:00:00|4320|4320|4304|4304|4340|4340|4271|4271|2353500
1074229200000|2004-01-16 05:00:00|4345|4345|4401|4401|4401|4401|4306|4306|2644300
1074574800000|2004-01-20 05:00:00|4455|4455|4318|4318|4471|4471|4298|4298|5003900
1074661200000|2004-01-21 05:00:00|4323|4323|4360|4360|4382|4382|4290|4290|3585400
1074747600000|2004-01-22 05:00:00|4340|4340|4290|4290|4363|4363|4288|4288|2591800
1074834000000|2004-01-23 05:00:00|4285|4285|4185|4185|4308|4308|4164|4164|3992000
1075093200000|2004-01-26 05:00:00|4185|4185|4244|4244|4254|4254|4165|4165|2867500
1075179600000|2004-01-27 05:00:00|4230|4230|4194|4194|4260|4260|4165|4165|2111800
1075266000000|2004-01-28 05:00:00|4195|4195|4154|4154|4260|4260|4150|4150|3394700
1075352400000|2004-01-29 05:00:00|4250|4250|4230|4230|4268|4268|4200|4200|3339600
1075438800000|2004-01-30 05:00:00|4200|4200|4175|4175|4215|4215|4152|4152|2648800
1075698000000|2004-02-02 05:00:00|4167|4167|4254|4254|4309|4309|4160|4160|3297800
1075784400000|2004-02-03 05:00:00|4254|4254|4310|4310|4348|4348|4221|4221|3800700
1075870800000|2004-02-04 05:00:00|4310|4310|4356|4356|4425|4425|4305|4305|5417700
1075957200000|2004-02-05 05:00:00|4363|4363|4436|4436|4445|4445|4358|4358|3405300
1076043600000|2004-02-06 05:00:00|4436|4436|4435|4435|4502|4502|4399|4399|4877300
1076302800000|2004-02-09 05:00:00|4420|4420|4396|4396|4435|4435|4372|4372|3042800
1076389200000|2004-02-10 05:00:00|4382|4382|4377|4377|4390|4390|4350|4350|2803500
1076475600000|2004-02-11 05:00:00|4360|4360|4449|4449|4461|4461|4332|4332|3146200
1076562000000|2004-02-12 05:00:00|4430|4430|4437|4437|4448|4448|4402|4402|1798300
1076648400000|2004-02-13 05:00:00|4420|4420|4445|4445|4466|4466|4417|4417|1935900
1076994000000|2004-02-17 05:00:00|4460|4460|4460|4460|4475|4475|4439|4439|2101100
1077080400000|2004-02-18 05:00:00|4490|4490|4459|4459|4510|4510|4438|4438|2962600
1077166800000|2004-02-19 05:00:00|4490|4490|4452|4452|4496|4496|4440|4440|3531800
1077253200000|2004-02-20 05:00:00|4465|4465|4434|4434|4494|4494|4430|4430|3277100
1077512400000|2004-02-23 05:00:00|4454|4454|4362|4362|4457|4457|4309|4309|4039400
1077598800000|2004-02-24 05:00:00|4330|4330|4322|4322|4373|4373|4290|4290|3146900
1077685200000|2004-02-25 05:00:00|4322|4322|4382|4382|4406|4406|4309|4309|3079600
1077771600000|2004-02-26 05:00:00|4300|4300|4244|4244|4372|4372|4197|4197|7138600
1077858000000|2004-02-27 05:00:00|4265|4265|4337|4337|4357.4|4357.4|4265|4265|6752700
1078117200000|2004-03-01 05:00:00|4338|4338|4377|4377|4387|4387|4300.1|4300.1|2622000
1078203600000|2004-03-02 05:00:00|4355|4355|4333|4333|4386|4386|4298|4298|2843200
1078290000000|2004-03-03 05:00:00|4307|4307|4306|4306|4340|4340|4296|4296|2838400
1078376400000|2004-03-04 05:00:00|4287|4287|4263|4263|4300|4300|4222|4222|2423400
1078462800000|2004-03-05 05:00:00|4255|4255|4272|4272|4290|4290|4214|4214|3163800
1078722000000|2004-03-08 05:00:00|4272|4272|4242|4242|4285|4285|4240|4240|2553500
1078808400000|2004-03-09 05:00:00|4220|4220|4168|4168|4270|4270|4141|4141|3561800
1078894800000|2004-03-10 05:00:00|4175|4175|4112|4112|4175|4175|4073|4073|3745800
1078981200000|2004-03-11 05:00:00|4100|4100|4015|4015|4112|4112|4007|4007|3113400
1079067600000|2004-03-12 05:00:00|4008|4008|4030|4030|4039|4039|3887|3887|4599500
1079326800000|2004-03-15 05:00:00|3995|3995|3978|3978|4046|4046|3943|3943|3116100
1079413200000|2004-03-16 05:00:00|3898|3898|3941|3941|3959|3959|3898|3898|3641200
1079499600000|2004-03-17 05:00:00|3955|3955|3980|3980|3989|3989|3948|3948|2581800
1079586000000|2004-03-18 05:00:00|3975|3975|3972|3972|3993|3993|3930|3930|2352800
1079672400000|2004-03-19 05:00:00|3972|3972|3943|3943|4005|4005|3937|3937|2747100
1079931600000|2004-03-22 05:00:00|3843|3843|3868|3868|3890|3890|3804|3804|4476600
1080018000000|2004-03-23 05:00:00|3893|3893|3911|3911|3989|3989|3893|3893|3495900
1080104400000|2004-03-24 05:00:00|3873|3873|3903|3903|3927|3927|3834|3834|3381300
1080190800000|2004-03-25 05:00:00|3925|3925|3972|3972|3990|3990|3910|3910|2025300
1080277200000|2004-03-26 05:00:00|3952|3952|3935|3935|3977|3977|3910|3910|3591900
1080536400000|2004-03-29 05:00:00|3980|3980|3993|3993|4002|4002|3960|3960|2134600
1080622800000|2004-03-30 05:00:00|3980|3980|4033|4033|4043|4043|3970|3970|2467300
1080709200000|2004-03-31 05:00:00|4050|4050|4107|4107|4135|4135|4032|4032|3416500
1080795600000|2004-04-01 05:00:00|4107|4107|4077|4077|4127|4127|4060|4060|2315900
1080882000000|2004-04-02 05:00:00|4110|4110|4184|4184|4204|4204|4105|4105|3273200
1081137600000|2004-04-05 04:00:00|4185|4185|4254|4254|4258|4258|4185|4185|2391800
1081224000000|2004-04-06 04:00:00|4235|4235|4236|4236|4240|4240|4211|4211|1925000
1081310400000|2004-04-07 04:00:00|4216|4216|4176|4176|4236|4236|4151|4151|2845300
1081396800000|2004-04-08 04:00:00|4195|4195|4135|4135|4223|4223|4120|4120|2152000
1081742400000|2004-04-12 04:00:00|4170|4170|4215|4215|4219|4219|4160|4160|1606200
1081828800000|2004-04-13 04:00:00|4217|4217|4178|4178|4260|4260|4168|4168|2586000
1081915200000|2004-04-14 04:00:00|4173|4173|4157|4157|4190|4190|4142|4142|1666800
1082001600000|2004-04-15 04:00:00|4185|4185|4153|4153|4203|4203|4111|4111|1516200
1082088000000|2004-04-16 04:00:00|4203|4203|4150|4150|4224|4224|4140|4140|2625100
1082347200000|2004-04-19 04:00:00|4163|4163|4149|4149|4171|4171|4139|4139|1312800
1082433600000|2004-04-20 04:00:00|4147|4147|4055|4055|4170|4170|4055|4055|2292100
1082520000000|2004-04-21 04:00:00|4049|4049|4085|4085|4122|4122|4031|4031|2137500
1082606400000|2004-04-22 04:00:00|4170|4170|4227|4227|4263|4263|4135|4135|3583200
1082692800000|2004-04-23 04:00:00|4216|4216|4245|4245|4275|4275|4187|4187|2225600
1082952000000|2004-04-26 04:00:00|4315|4315|4324|4324|4350|4350|4293|4293|3312700
1083038400000|2004-04-27 04:00:00|4324|4324|4355|4355|4400|4400|4324|4324|2892200
1083124800000|2004-04-28 04:00:00|4405|4405|4403|4403|4490|4490|4355|4355|6048600
1083211200000|2004-04-29 04:00:00|4403|4403|4325|4325|4415|4415|4307|4307|2485400
1083297600000|2004-04-30 04:00:00|4325|4325|4269|4269|4328|4328|4260|4260|2675700
1083556800000|2004-05-03 04:00:00|4325|4325|4358|4358|4400|4400|4320|4320|2806900
1083643200000|2004-05-04 04:00:00|4358|4358|4328|4328|4366|4366|4301|4301|3223200
1083729600000|2004-05-05 04:00:00|4313|4313|4376|4376|4409|4409|4300|4300|2519100
1083816000000|2004-05-06 04:00:00|4368|4368|4393|4393|4430|4430|4350|4350|3401400
1083902400000|2004-05-07 04:00:00|4360|4360|4340|4340|4405|4405|4331|4331|2264100
1084161600000|2004-05-10 04:00:00|4300|4300|4259|4259|4328|4328|4229|4229|3666900
1084248000000|2004-05-11 04:00:00|4250|4250|4318|4318|4336|4336|4241|4241|3322000
1084334400000|2004-05-12 04:00:00|4320|4320|4358|4358|4358|4358|4270|4270|2763300
1084420800000|2004-05-13 04:00:00|4363|4363|4362|4362|4384|4384|4318|4318|2008300
1084507200000|2004-05-14 04:00:00|4310|4310|4344|4344|4359|4359|4295|4295|2710000
1084766400000|2004-05-17 04:00:00|4270|4270|4273|4273|4361|4361|4249|4249|2454500
1084852800000|2004-05-18 04:00:00|4284|4284|4302|4302|4320|4320|4270|4270|1477200
1084939200000|2004-05-19 04:00:00|4310|4310|4338|4338|4411|4411|4304|4304|3016800
1085025600000|2004-05-20 04:00:00|4314|4314|4292|4292|4322|4322|4275|4275|2281200
1085112000000|2004-05-21 04:00:00|4315|4315|4340|4340|4346|4346|4300|4300|2493000
1085371200000|2004-05-24 04:00:00|4422|4422|4456|4456|4460|4460|4402|4402|3803600
1085457600000|2004-05-25 04:00:00|4455|4455|4470|4470|4492|4492|4425|4425|3992800
1085544000000|2004-05-26 04:00:00|4435|4435|4476|4476|4498|4498|4413|4413|3432900
1085630400000|2004-05-27 04:00:00|4500|4500|4620|4620|4662|4662|4491|4491|6691600
1085716800000|2004-05-28 04:00:00|4600|4600|4580|4580|4650|4650|4545|4545|5323600
1086062400000|2004-06-01 04:00:00|4590|4590|4588|4588|4630|4630|4551|4551|4211300
1086148800000|2004-06-02 04:00:00|4722|4722|4675|4675|4722|4722|4590|4590|4115400
1086235200000|2004-06-03 04:00:00|4645|4645|4610|4610|4665|4665|4610|4610|2363100
1086321600000|2004-06-04 04:00:00|4630|4630|4690|4690|4703|4703|4620|4620|2832700
1086580800000|2004-06-07 04:00:00|4750|4750|4813|4813|4840|4840|4747|4747|5770800
1086667200000|2004-06-08 04:00:00|4800|4800|4809|4809|4813|4813|4762|4762|3664400
1086753600000|2004-06-09 04:00:00|4809|4809|4866|4866|4882|4882|4805|4805|3340400
1086840000000|2004-06-10 04:00:00|4862|4862|4875|4875|4883|4883|4844|4844|2532500
1087185600000|2004-06-14 04:00:00|4850|4850|4883|4883|4898|4898|4837|4837|4028400
1087272000000|2004-06-15 04:00:00|4990|4990|4925|4925|4990|4990|4890|4890|7011800
1087358400000|2004-06-16 04:00:00|4947|4947|4990|4990|5000|5000|4931|4931|3371100
1087444800000|2004-06-17 04:00:00|4958|4958|4947|4947|4969|4969|4934|4934|3540400
1087531200000|2004-06-18 04:00:00|4932|4932|4980|4980|4995|4995|4924|4924|4066600
1087790400000|2004-06-21 04:00:00|4965|4965|4950|4950|4992|4992|4947|4947|2346100
1087876800000|2004-06-22 04:00:00|4935|4935|4967|4967|4979|4979|4933|4933|2640700
1087963200000|2004-06-23 04:00:00|4950|4950|5067|5067|5075|5075|4940|4940|3559100
1088049600000|2004-06-24 04:00:00|5026|5026|5035|5035|5078|5078|5011|5011|2463300
1088136000000|2004-06-25 04:00:00|5042|5042|5130|5130|5135|5135|5040|5040|4850500
1088395200000|2004-06-28 04:00:00|5130|5130|5021|5021|5149|5149|5010|5010|2968500
1088481600000|2004-06-29 04:00:00|4999|4999|5051|5051|5070|5070|4982|4982|3127500
1088568000000|2004-06-30 04:00:00|5051|5051|5109|5109|5123|5123|5042|5042|2692000
1088654400000|2004-07-01 04:00:00|5010|5010|4990|4990|5053|5053|4957|4957|3591700
1088740800000|2004-07-02 04:00:00|4952|4952|4952|4952|4969|4969|4884|4884|2820700
1089086400000|2004-07-06 04:00:00|4990|4990|4931|4931|5011|5011|4907|4907|4004200
1089172800000|2004-07-07 04:00:00|4955|4955|4939|4939|4983|4983|4913|4913|2882300
1089259200000|2004-07-08 04:00:00|4939|4939|4997|4997|5027|5027|4882|4882|3536200
1089345600000|2004-07-09 04:00:00|4994|4994|5004|5004|5025|5025|4988|4988|2353100
1089604800000|2004-07-12 04:00:00|4995|4995|5020|5020|5030|5030|4975|4975|2947400
1089691200000|2004-07-13 04:00:00|5020|5020|5026|5026|5037|5037|4992|4992|2052000
1089777600000|2004-07-14 04:00:00|5026|5026|4932|4932|5065|5065|4915|4915|2811600
1089864000000|2004-07-15 04:00:00|4910|4910|4914|4914|4947|4947|4834|4834|3533600
1089950400000|2004-07-16 04:00:00|4960|4960|4913|4913|4961|4961|4900|4900|2191100
1090209600000|2004-07-19 04:00:00|4935|4935|4867|4867|4953|4953|4848|4848|2645900
1090296000000|2004-07-20 04:00:00|4868|4868|4876|4876|4886|4886|4831|4831|2419800
1090382400000|2004-07-21 04:00:00|4870|4870|4772|4772|4909|4909|4772|4772|3197200
1090468800000|2004-07-22 04:00:00|4772|4772|4730|4730|4803|4803|4640|4640|6510000
1090555200000|2004-07-23 04:00:00|4731|4731|4706|4706|4738|4738|4661|4661|2905500
1090814400000|2004-07-26 04:00:00|4710|4710|4700|4700|4742|4742|4689|4689|2238500
1090900800000|2004-07-27 04:00:00|4735|4735|4822|4822|4835|4835|4711|4711|2979300
1090987200000|2004-07-28 04:00:00|4874|4874|4901|4901|4977|4977|4851|4851|4192600
1091073600000|2004-07-29 04:00:00|4940|4940|4968|4968|4995|4995|4921|4921|2885700
1091160000000|2004-07-30 04:00:00|4990|4990|5075|5075|5125|5125|4974|4974|4844300
1091419200000|2004-08-02 04:00:00|5020|5020|5091|5091|5105|5105|5016|5016|2417200
1091505600000|2004-08-03 04:00:00|5094|5094|5076|5076|5146|5146|5061|5061|3478000
1091592000000|2004-08-04 04:00:00|5060|5060|5100|5100|5105|5105|5030|5030|3574100
1091678400000|2004-08-05 04:00:00|5100|5100|5001|5001|5118|5118|5000|5000|2862300
1091764800000|2004-08-06 04:00:00|4997|4997|4833|4833|4997|4997|4827|4827|3667000
1092024000000|2004-08-09 04:00:00|4880|4880|4876|4876|4894|4894|4846|4846|2382900
1092110400000|2004-08-10 04:00:00|4851|4851|4961|4961|4961|4961|4851|4851|3544900
1092196800000|2004-08-11 04:00:00|4925|4925|4968|4968|4978.85|4978.85|4853|4853|2989300
1092283200000|2004-08-12 04:00:00|4944|4944|4933|4933|4975|4975|4864|4864|2987600
1092369600000|2004-08-13 04:00:00|4970|4970|4972|4972|4980|4980|4920|4920|2226700
1092628800000|2004-08-16 04:00:00|4972|4972|5095|5095|5107|5107|4964|4964|4286500
1092715200000|2004-08-17 04:00:00|5120|5120|5031|5031|5132|5132|5018|5018|3607200
1092801600000|2004-08-18 04:00:00|5029|5029|5074|5074|5075|5075|4993|4993|2105400
1092888000000|2004-08-19 04:00:00|5074|5074|5025|5025|5083|5083|4995|4995|2199900
1092974400000|2004-08-20 04:00:00|5000|5000|5046|5046|5056|5056|4997|4997|3430000
1093233600000|2004-08-23 04:00:00|5075|5075|5065|5065|5076|5076|5035|5035|2112700
1093320000000|2004-08-24 04:00:00|5073|5073|5091|5091|5100|5100|5039|5039|1714400
1093406400000|2004-08-25 04:00:00|5155|5155|5250|5250|5282|5282|5115|5115|7318300
1093492800000|2004-08-26 04:00:00|5251|5251|5207|5207|5265|5265|5193|5193|3363700
1093579200000|2004-08-27 04:00:00|5213|5213|5199|5199|5260|5260|5188|5188|1457000
1093838400000|2004-08-30 04:00:00|5199|5199|5187|5187|5251|5251|5181|5181|1615000
1093924800000|2004-08-31 04:00:00|5190|5190|5222|5222|5222|5222|5169|5169|2246400
1094011200000|2004-09-01 04:00:00|5210|5210|5239|5239|5258|5258|5194|5194|2275100
1094097600000|2004-09-02 04:00:00|5239|5239|5359|5359|5369|5369|5236|5236|3714800
1094184000000|2004-09-03 04:00:00|5368|5368|5310|5310|5395|5395|5310|5310|2888500
1094529600000|2004-09-07 04:00:00|5340|5340|5397|5397|5401|5401|5340|5340|2965800
1094616000000|2004-09-08 04:00:00|5361|5361|5405|5405|5432|5432|5360|5360|3034500
1094702400000|2004-09-09 04:00:00|5397|5397|5326|5326|5417|5417|5323|5323|2572000
1094788800000|2004-09-10 04:00:00|5285|5285|5415|5415|5420|5420|5265.1|5265.1|3128100
1095048000000|2004-09-13 04:00:00|5415|5415|5428|5428|5486|5486|5381|5381|2949900
1095134400000|2004-09-14 04:00:00|5429|5429|5392|5392|5449|5449|5372|5372|1939000
1095220800000|2004-09-15 04:00:00|5405|5405|5366|5366|5425|5425|5333|5333|1709100
1095307200000|2004-09-16 04:00:00|5380|5380|5452|5452|5457|5457|5367|5367|2396600
1095393600000|2004-09-17 04:00:00|5473|5473|5515|5515|5524|5524|5456|5456|3329500
1095652800000|2004-09-20 04:00:00|5475|5475|5474|5474|5519|5519|5442|5442|2458900
1095739200000|2004-09-21 04:00:00|5471|5471|5470|5470|5505|5505|5452|5452|2631800
1095825600000|2004-09-22 04:00:00|5430|5430|5368|5368|5444|5444|5341|5341|2831300
1095912000000|2004-09-23 04:00:00|5320|5320|5300|5300|5325|5325|5258|5258|4001900
1095998400000|2004-09-24 04:00:00|5298|5298|5314|5314|5340|5340|5279|5279|2748300
1096257600000|2004-09-27 04:00:00|5290|5290|5251|5251|5300|5300|5230|5230|2092500
1096344000000|2004-09-28 04:00:00|5251|5251|5232|5232|5272|5272|5175|5175|3510700
1096430400000|2004-09-29 04:00:00|5142|5142|5101|5101|5142|5142|5050|5050|5992800
1096516800000|2004-09-30 04:00:00|5085|5085|5162|5162|5199|5199|5062|5062|3846000
1096603200000|2004-10-01 04:00:00|5162|5162|5248|5248|5249|5249|5142|5142|3386800
1096862400000|2004-10-04 04:00:00|5255|5255|5232|5232|5287|5287|5088|5088|4832900
1096948800000|2004-10-05 04:00:00|5200|5200|5149|5149|5207|5207|5130|5130|3402200
1097035200000|2004-10-06 04:00:00|5149|5149|5236|5236|5236|5236|5114|5114|2485700
1097121600000|2004-10-07 04:00:00|5249|5249|5132|5132|5249|5249|5132|5132|1998800
1097208000000|2004-10-08 04:00:00|5112|5112|5010|5010|5124|5124|4989|4989|3952200
1097467200000|2004-10-11 04:00:00|5011|5011|5026|5026|5049|5049|4997|4997|2236000
1097553600000|2004-10-12 04:00:00|5027|5027|5040|5040|5056|5056|4981|4981|2509300
1097640000000|2004-10-13 04:00:00|5071|5071|5023|5023|5109|5109|4992|4992|2272300
1097726400000|2004-10-14 04:00:00|5015|5015|5025|5025|5100|5100|5015|5015|3049100
1097812800000|2004-10-15 04:00:00|5050|5050|5019|5019|5128|5128|5018|5018|3467800
1098072000000|2004-10-18 04:00:00|4955|4955|4959|4959|4983|4983|4925|4925|3079100
1098158400000|2004-10-19 04:00:00|4910|4910|4921|4921|5000|5000|4885|4885|3186400
1098244800000|2004-10-20 04:00:00|4930|4930|4896|4896|4955|4955|4830|4830|3242100
1098331200000|2004-10-21 04:00:00|4895|4895|4956|4956|4998|4998|4881|4881|3705800
1098417600000|2004-10-22 04:00:00|4950|4950|4951|4951|5010|5010|4907|4907|2456400
1098676800000|2004-10-25 04:00:00|4905|4905|4900|4900|4932|4932|4810|4810|4022100
1098763200000|2004-10-26 04:00:00|4882|4882|4998|4998|5017|5017|4865|4865|3880100
1098849600000|2004-10-27 04:00:00|5100|5100|5010|5010|5125|5125|4980|4980|5435700
1098936000000|2004-10-28 04:00:00|5011|5011|4987|4987|5045|5045|4954|4954|4138500
1099022400000|2004-10-29 04:00:00|4997|4997|4990|4990|5022|5022|4980|4980|2720200
1099285200000|2004-11-01 05:00:00|5010|5010|4995|4995|5017|5017|4965|4965|2526500
1099371600000|2004-11-02 05:00:00|5005|5005|4988|4988|5054|5054|4966|4966|2806900
1099458000000|2004-11-03 05:00:00|5100|5100|5115|5115|5210|5210|5094|5094|5451900
1099544400000|2004-11-04 05:00:00|5085|5085|5059|5059|5092|5092|5017|5017|4875700
1099630800000|2004-11-05 05:00:00|5080|5080|5115|5115|5137|5137|5041|5041|4380400
1099890000000|2004-11-08 05:00:00|5115|5115|5207|5207|5248|5248|5106|5106|4025700
1099976400000|2004-11-09 05:00:00|5185|5185|5251|5251|5289|5289|5160|5160|4092700
1100062800000|2004-11-10 05:00:00|5282|5282|5340|5340|5345|5345|5274|5274|4082800
1100149200000|2004-11-11 05:00:00|5341|5341|5430|5430|5432|5432|5341|5341|4110600
1100235600000|2004-11-12 05:00:00|5420|5420|5393|5393|5439|5439|5352|5352|2654900
1100494800000|2004-11-15 05:00:00|5385|5385|5403|5403|5423|5423|5361|5361|3782500
1100581200000|2004-11-16 05:00:00|5400|5400|5400|5400|5416|5416|5372|5372|2752200
1100667600000|2004-11-17 05:00:00|5430|5430|5475|5475|5522|5522|5424|5424|4262400
1100754000000|2004-11-18 05:00:00|5515|5515|5485|5485|5548|5548|5465|5465|3064900
1100840400000|2004-11-19 05:00:00|5485|5485|5377|5377|5485|5485|5377|5377|2915200
1101099600000|2004-11-22 05:00:00|5376|5376|5397|5397|5397|5397|5325|5325|3036900
1101186000000|2004-11-23 05:00:00|5396|5396|5433|5433|5434|5434|5341|5341|3228500
1101272400000|2004-11-24 05:00:00|5433|5433|5412|5412|5450|5450|5376|5376|3231200
1101445200000|2004-11-26 05:00:00|5413|5413|5402|5402|5424|5424|5390|5390|1456100
1101704400000|2004-11-29 05:00:00|5402|5402|5362|5362|5438|5438|5328|5328|2666800
1101790800000|2004-11-30 05:00:00|5345|5345|5357|5357|5404|5404|5344|5344|2455900
1101877200000|2004-12-01 05:00:00|5360|5360|5470|5470|5470|5470|5357|5357|2987800
1101963600000|2004-12-02 05:00:00|5450|5450|5486|5486|5490|5490|5430|5430|2437100
1102050000000|2004-12-03 05:00:00|5327|5327|5526|5526|5529|5529|5327|5327|3358700
1102309200000|2004-12-06 05:00:00|5526|5526|5475|5475|5526|5526|5452|5452|2276800
1102395600000|2004-12-07 05:00:00|5475|5475|5375|5375|5500|5500|5372|5372|2740800
1102482000000|2004-12-08 05:00:00|5395|5395|5280|5280|5398|5398|5242.15|5242.15|4284000
1102568400000|2004-12-09 05:00:00|5268|5268|5278|5278|5299|5299|5220|5220|4347100
1102654800000|2004-12-10 05:00:00|5278|5278|5242|5242|5299|5299|5233|5233|4107600
1102914000000|2004-12-13 05:00:00|5437|5437|5267|5267|5437|5437|5226|5226|2929000
1103000400000|2004-12-14 05:00:00|5292|5292|5264|5264|5302|5302|5249|5249|3101600
1103086800000|2004-12-15 05:00:00|5278|5278|5240|5240|5278|5278|5229|5229|3598200
1103173200000|2004-12-16 05:00:00|5240|5240|5208|5208|5249|5249|5179|5179|3512700
1103259600000|2004-12-17 05:00:00|5200|5200|5310|5310|5340|5340|5198|5198|5323800
1103518800000|2004-12-20 05:00:00|5310|5310|5322|5322|5376|5376|5309|5309|2348100
1103605200000|2004-12-21 05:00:00|5326|5326|5342|5342|5368|5368|5272|5272|2676800
1103691600000|2004-12-22 05:00:00|5368|5368|5391|5391|5429|5429|5362|5362|1999100
1103778000000|2004-12-23 05:00:00|5375|5375|5353|5353|5385|5385|5332|5332|1110900
1104123600000|2004-12-27 05:00:00|5339|5339|5315|5315|5365|5365|5291|5291|1467600
1104210000000|2004-12-28 05:00:00|5297|5297|5325|5325|5354|5354|5297|5297|996600
1104296400000|2004-12-29 05:00:00|5265|5265|5207|5207|5266|5266|5177|5177|4026500
1104382800000|2004-12-30 05:00:00|5225|5225|5190|5190|5250|5250|5162|5162|2591900
1104469200000|2004-12-31 05:00:00|5177|5177|5177|5177|5209|5209|5169|5169|1677500
1104728400000|2005-01-03 05:00:00|5185|5185|5097|5097|5225|5225|5092|5092|3750400
1104814800000|2005-01-04 05:00:00|5115|5115|4998|4998|5115|5115|4988|4988|4657900
1104901200000|2005-01-05 05:00:00|5000|5000|5081|5081|5113|5113|4955|4955|5336700
1104987600000|2005-01-06 05:00:00|5068|5068|5048|5048|5112|5112|5034|5034|3076700
1105074000000|2005-01-07 05:00:00|5050|5050|5031|5031|5085|5085|5010|5010|1957100
1105333200000|2005-01-10 05:00:00|5013|5013|5098|5098|5133|5133|5010|5010|2877800
1105419600000|2005-01-11 05:00:00|5103|5103|5082|5082|5110|5110|5062|5062|2044100
1105506000000|2005-01-12 05:00:00|5100|5100|5194|5194|5196|5196|5095|5095|4153500
1105592400000|2005-01-13 05:00:00|5190|5190|5063|5063|5215|5215|5059|5059|4252500
1105678800000|2005-01-14 05:00:00|5060|5060|5091|5091|5099|5099|5010|5010|3084500
1106024400000|2005-01-18 05:00:00|5050|5050|5188|5188|5197|5197|5045|5045|3537400
1106110800000|2005-01-19 05:00:00|5160|5160|5141|5141|5186|5186|5131|5131|2723200
1106197200000|2005-01-20 05:00:00|5110|5110|5090|5090|5151|5151|5088|5088|2457500
1106283600000|2005-01-21 05:00:00|5065|5065|5007|5007|5098|5098|5001|5001|2594200
1106542800000|2005-01-24 05:00:00|5033|5033|4964|4964|5060|5060|4952|4952|3033800
1106629200000|2005-01-25 05:00:00|5015|5015|4984|4984|5021|5021|4952|4952|2989100
1106715600000|2005-01-26 05:00:00|4956|4956|4986|4986|5034|5034|4952|4952|3310200
1106802000000|2005-01-27 05:00:00|4954|4954|5097|5097|5100|5100|4954|4954|4708900
1106888400000|2005-01-28 05:00:00|5097|5097|4992|4992|5098|5098|4954|4954|3717100
1107147600000|2005-01-31 05:00:00|5025|5025|5060|5060|5063|5063|5007|5007|3894400
1107234000000|2005-02-01 05:00:00|5060|5060|5104|5104|5118|5118|5022|5022|2687700
1107320400000|2005-02-02 05:00:00|5160|5160|5223|5223|5289|5289|5142|5142|6213100
1107406800000|2005-02-03 05:00:00|5295|5295|5200|5200|5295|5295|5194|5194|4239200
1107493200000|2005-02-04 05:00:00|5195|5195|5258|5258|5290|5290|5190|5190|3325100
1107752400000|2005-02-07 05:00:00|5242|5242|5250|5250|5269|5269|5230|5230|3739300
1107838800000|2005-02-08 05:00:00|5265|5265|5350|5350|5362|5362|5239|5239|6070700
1107925200000|2005-02-09 05:00:00|5350|5350|5412|5412|5416|5416|5336|5336|4838800
1108011600000|2005-02-10 05:00:00|5412|5412|5386|5386|5443|5443|5363|5363|3634900
1108098000000|2005-02-11 05:00:00|5375|5375|5414|5414|5430|5430|5335|5335|2204300
1108357200000|2005-02-14 05:00:00|5401|5401|5404|5404|5433|5433|5372|5372|2882800
1108443600000|2005-02-15 05:00:00|5425|5425|5443|5443|5482|5482|5401|5401|3419300
1108530000000|2005-02-16 05:00:00|5415|5415|5392|5392|5429|5429|5380|5380|2767800
1108616400000|2005-02-17 05:00:00|5420|5420|5366|5366|5445|5445|5358|5358|4217600
1108702800000|2005-02-18 05:00:00|5367|5367|5278|5278|5367|5367|5255|5255|4839000
1109048400000|2005-02-22 05:00:00|5235|5235|5215|5215|5255|5255|5207|5207|3329800
1109134800000|2005-02-23 05:00:00|5280|5280|5272|5272|5311|5311|5256|5256|4072900
1109221200000|2005-02-24 05:00:00|5320|5320|5394|5394|5394|5394|5296|5296|3891000
1109307600000|2005-02-25 05:00:00|5360|5360|5499|5499|5503|5503|5333|5333|4505100
1109566800000|2005-02-28 05:00:00|5490|5490|5497|5497|5505|5505|5471|5471|4630400
1109653200000|2005-03-01 05:00:00|5498|5498|5449|5449|5523|5523|5426|5426|4279100
1109739600000|2005-03-02 05:00:00|5445|5445|5530|5530|5542|5542|5437|5437|4487900
1109826000000|2005-03-03 05:00:00|5545|5545|5742|5742|5807|5807|5532|5532|8889500
1109912400000|2005-03-04 05:00:00|5763|5763|5838|5838|5874|5874|5699|5699|6625600
1110171600000|2005-03-07 05:00:00|5752|5752|5830|5830|5842|5842|5725|5725|6422900
1110258000000|2005-03-08 05:00:00|5831|5831|5815|5815|5868|5868|5781|5781|4605400
1110344400000|2005-03-09 05:00:00|5785|5785|5775|5775|5805|5805|5744|5744|3505800
1110430800000|2005-03-10 05:00:00|5776|5776|5798|5798|5836|5836|5769|5769|3412900
1110517200000|2005-03-11 05:00:00|5785|5785|5749|5749|5822|5822|5720|5720|3275100
1110776400000|2005-03-14 05:00:00|5750|5750|5771|5771|5799|5799|5730|5730|3272300
1110862800000|2005-03-15 05:00:00|5785|5785|5848|5848|5894|5894|5763|5763|4775900
1110949200000|2005-03-16 05:00:00|5830|5830|5677|5677|5852|5852|5670|5670|4871000
1111035600000|2005-03-17 05:00:00|5675|5675|5689|5689|5731|5731|5670.8|5670.8|3839100
1111122000000|2005-03-18 05:00:00|5705|5705|5716|5716|5719|5719|5657|5657|5500300
1111381200000|2005-03-21 05:00:00|5700|5700|5684|5684|5720|5720|5658|5658|2053200
1111467600000|2005-03-22 05:00:00|5700|5700|5722|5722|5770|5770|5695|5695|3646500
1111554000000|2005-03-23 05:00:00|5723|5723|5685|5685|5740|5740|5662|5662|3041300
1111640400000|2005-03-24 05:00:00|5702|5702|5680|5680|5724|5724|5667|5667|1809200
1111986000000|2005-03-28 05:00:00|5730|5730|5810|5810|5813|5813|5726|5726|3564200
1112072400000|2005-03-29 05:00:00|5773|5773|5725|5725|5817|5817|5700|5700|5307900
1112158800000|2005-03-30 05:00:00|5725|5725|5879|5879|5880|5880|5725|5725|3657100
1112245200000|2005-03-31 05:00:00|5879|5879|5846|5846|5879|5879|5793.5|5793.5|3400500
1112331600000|2005-04-01 05:00:00|5855|5855|5878|5878|5912|5912|5830|5830|3857000
1112587200000|2005-04-04 04:00:00|5860|5860|5833|5833|5872|5872|5801|5801|2961100
1112673600000|2005-04-05 04:00:00|5832|5832|5833|5833|5945|5945|5805|5805|4422900
1112760000000|2005-04-06 04:00:00|5872|5872|5843|5843|5878|5878|5835|5835|2595600
1112846400000|2005-04-07 04:00:00|5845|5845|5901|5901|5914|5914|5830|5830|3502300
1112932800000|2005-04-08 04:00:00|5900|5900|5860|5860|5901|5901|5842|5842|2527400
1113192000000|2005-04-11 04:00:00|5875|5875|5940|5940|5981|5981|5875|5875|4269300
1113278400000|2005-04-12 04:00:00|5940|5940|5845|5845|5955|5955|5775|5775|6791300
1113364800000|2005-04-13 04:00:00|5865|5865|5867|5867|5905|5905|5845|5845|3825800
1113451200000|2005-04-14 04:00:00|5905|5905|5816|5816|5932|5932|5813|5813|3741900
1113537600000|2005-04-15 04:00:00|5849|5849|5700|5700|5849|5849|5700|5700|3339600
1113796800000|2005-04-18 04:00:00|5665|5665|5692|5692|5732|5732|5622|5622|3499200
1113883200000|2005-04-19 04:00:00|5693|5693|5809|5809|5836|5836|5662|5662|3587200
1113969600000|2005-04-20 04:00:00|5810|5810|5723|5723|5837|5837|5723|5723|3944900
1114056000000|2005-04-21 04:00:00|5785|5785|5908|5908|5908|5908|5772|5772|3354900
1114142400000|2005-04-22 04:00:00|5855|5855|5788|5788|5884|5884|5724|5724|3051700
1114401600000|2005-04-25 04:00:00|5880|5880|5958|5958|5976|5976|5880|5880|3496900
1114488000000|2005-04-26 04:00:00|5985|5985|5900|5900|6000|6000|5815|5815|5076900
1114574400000|2005-04-27 04:00:00|5849|5849|5966|5966|6010|6010|5825|5825|7408500
1114660800000|2005-04-28 04:00:00|6000|6000|5872|5872|6000|6000|5861|5861|4782900
1114747200000|2005-04-29 04:00:00|5903|5903|5952|5952|5960|5960|5826|5826|3698800
1115006400000|2005-05-02 04:00:00|5952|5952|5938|5938|5988|5988|5890|5890|4308100
1115092800000|2005-05-03 04:00:00|5965|5965|5987|5987|6040|6040|5923|5923|4501400
1115179200000|2005-05-04 04:00:00|5975|5975|6028|6028|6048|6048|5964|5964|3287500
1115265600000|2005-05-05 04:00:00|6010|6010|5974|5974|6038|6038|5959|5959|3145800
1115352000000|2005-05-06 04:00:00|6018|6018|6101|6101|6125|6125|6013|6013|3279200
1115611200000|2005-05-09 04:00:00|6075|6075|6056|6056|6096|6096|6016|6016|3871300
1115697600000|2005-05-10 04:00:00|6056|6056|6104|6104|6250|6250|6050|6050|9136300
1115784000000|2005-05-11 04:00:00|6105|6105|6040|6040|6138|6138|5951|5951|5591100
1115870400000|2005-05-12 04:00:00|6053|6053|6049|6049|6125|6125|6026|6026|5363100
1115956800000|2005-05-13 04:00:00|6089|6089|5950|5950|6089|6089|5862|5862|4189800
1116216000000|2005-05-16 04:00:00|5970|5970|6041|6041|6049|6049|5953|5953|2244500
1116302400000|2005-05-17 04:00:00|6050|6050|6091|6091|6097|6097|6022|6022|3440300
1116388800000|2005-05-18 04:00:00|6117|6117|6169|6169|6251|6251|6043|6043|4603200
1116475200000|2005-05-19 04:00:00|6205|6205|6135|6135|6227|6227|6098|6098|3588100
1116561600000|2005-05-20 04:00:00|6175|6175|6190|6190|6224|6224|6151|6151|3723100
1116820800000|2005-05-23 04:00:00|6195|6195|6164|6164|6212|6212|6154|6154|3197700
1116907200000|2005-05-24 04:00:00|6140|6140|6225|6225|6259|6259|6122|6122|3656800
1116993600000|2005-05-25 04:00:00|6173|6173|6145|6145|6180|6180|6112|6112|3101600
1117080000000|2005-05-26 04:00:00|6205|6205|6299|6299|6300|6300|6195|6195|3001700
1117166400000|2005-05-27 04:00:00|6300|6300|6302|6302|6340|6340|6282|6282|2595700
1117512000000|2005-05-31 04:00:00|6301|6301|6390|6390|6420|6420|6291|6291|4245800
1117598400000|2005-06-01 04:00:00|6395|6395|6380|6380|6405|6405|6335|6335|3645700
1117684800000|2005-06-02 04:00:00|6380|6380|6438|6438|6450|6450|6351|6351|2667900
1117771200000|2005-06-03 04:00:00|6416|6416|6466|6466|6499|6499|6410|6410|4527400
1118030400000|2005-06-06 04:00:00|6488|6488|6555|6555|6576|6576|6464.25|6464.25|4056000
1118116800000|2005-06-07 04:00:00|6555|6555|6528|6528|6609|6609|6528|6528|6018400
1118203200000|2005-06-08 04:00:00|6507|6507|6447|6447|6545|6545|6424|6424|4192800
1118289600000|2005-06-09 04:00:00|6448|6448|6511|6511|6519|6519|6404|6404|3461400
1118376000000|2005-06-10 04:00:00|6505|6505|6465|6465|6506|6506|6411|6411|3192300
1118635200000|2005-06-13 04:00:00|6505|6505|6463|6463|6535|6535|6392|6392|5474800
1118721600000|2005-06-14 04:00:00|6468|6468|6293|6293|6480|6480|6285|6285|6143900
1118808000000|2005-06-15 04:00:00|6340|6340|6441|6441|6441|6441|6321|6321|3944800
1118894400000|2005-06-16 04:00:00|6425|6425|6369|6369|6426|6426|6365|6365|2825900
1118980800000|2005-06-17 04:00:00|6415|6415|6462|6462|6478|6478|6370|6370|4526200
1119240000000|2005-06-20 04:00:00|6390|6390|6367|6367|6410|6410|6358|6358|2991600
1119326400000|2005-06-21 04:00:00|6340|6340|6278|6278|6341|6341|6269|6269|4042000
1119412800000|2005-06-22 04:00:00|6240|6240|6313|6313|6337|6337|6220|6220|3498000
1119499200000|2005-06-23 04:00:00|6314|6314|6186|6186|6319|6319|6179|6179|2895800
1119585600000|2005-06-24 04:00:00|6160|6160|6059|6059|6191|6191|6050|6050|4449000
1119844800000|2005-06-27 04:00:00|6035|6035|6176|6176|6181|6181|5970|5970|6874900
1119931200000|2005-06-28 04:00:00|6210|6210|6245|6245|6245.1|6245.1|6127|6127|3953800
1120017600000|2005-06-29 04:00:00|6245|6245|6167|6167|6263|6263|6140|6140|3215800
1120104000000|2005-06-30 04:00:00|6450|6450|6600|6600|6685|6685|6430|6430|17248000
1120190400000|2005-07-01 04:00:00|6578|6578|6468|6468|6596|6596|6444|6444|6861700
1120536000000|2005-07-05 04:00:00|6430|6430|6542|6542|6544|6544|6417|6417|3322400
1120622400000|2005-07-06 04:00:00|6550|6550|6429|6429|6611|6611|6420|6420|3954500
1120708800000|2005-07-07 04:00:00|6398|6398|6518|6518|6518|6518|6345|6345|5583900
1120795200000|2005-07-08 04:00:00|6507|6507|6507|6507|6524|6524|6451|6451|3715300
1121054400000|2005-07-11 04:00:00|6525|6525|6497|6497|6549|6549|6478|6478|2037100
1121140800000|2005-07-12 04:00:00|6496|6496|6430|6430|6497|6497|6415|6415|2922100
1121227200000|2005-07-13 04:00:00|6430|6430|6458|6458|6489|6489|6420|6420|3112700
1121313600000|2005-07-14 04:00:00|6495|6495|6458|6458|6523|6523|6437|6437|2257000
1121400000000|2005-07-15 04:00:00|6458|6458|6475|6475|6488|6488|6423|6423|2023800
1121659200000|2005-07-18 04:00:00|6475|6475|6474|6474|6486|6486|6425|6425|1902500
1121745600000|2005-07-19 04:00:00|6500|6500|6489|6489|6550|6550|6463|6463|2226400
1121832000000|2005-07-20 04:00:00|6489|6489|6608|6608|6628|6628|6463|6463|2610600
1121918400000|2005-07-21 04:00:00|6618|6618|6571|6571|6631|6631|6569|6569|4864100
1122004800000|2005-07-22 04:00:00|6540|6540|6620|6620|6629|6629|6526|6526|2630100
1122264000000|2005-07-25 04:00:00|6600|6600|6605|6605|6679|6679|6598|6598|2965000
1122350400000|2005-07-26 04:00:00|6661|6661|6635|6635|6712|6712|6613|6613|4117900
1122436800000|2005-07-27 04:00:00|6770|6770|6670|6670|6795|6795|6657|6657|5202200
1122523200000|2005-07-28 04:00:00|6671|6671|6600|6600|6677|6677|6560|6560|4947500
1122609600000|2005-07-29 04:00:00|6621|6621|6601|6601|6682|6682|6601|6601|3560500
1122868800000|2005-08-01 04:00:00|6630|6630|6575|6575|6649.28|6649.28|6564|6564|2367900
1122955200000|2005-08-02 04:00:00|6575|6575|6633|6633|6640|6640|6569|6569|2318400
1123041600000|2005-08-03 04:00:00|6598|6598|6665|6665|6668|6668|6585|6585|2238300
1123128000000|2005-08-04 04:00:00|6664|6664|6627|6627|6677|6677|6601|6601|2651200
1123214400000|2005-08-05 04:00:00|6613|6613|6619|6619|6652|6652|6601|6601|2142900
1123473600000|2005-08-08 04:00:00|6630|6630|6599|6599|6650|6650|6564|6564|2242400
1123560000000|2005-08-09 04:00:00|6630|6630|6713|6713|6749|6749|6597|6597|3282400
1123646400000|2005-08-10 04:00:00|6716|6716|6596|6596|6732|6732|6560|6560|3096800
1123732800000|2005-08-11 04:00:00|6611|6611|6731|6731|6731|6731|6604|6604|3112900
1123819200000|2005-08-12 04:00:00|6731|6731|6654|6654|6750|6750|6610|6610|2824800
1124078400000|2005-08-15 04:00:00|6640|6640|6746|6746|6768|6768|6635|6635|2160100
1124164800000|2005-08-16 04:00:00|6740|6740|6627|6627|6772|6772|6627|6627|3278200
1124251200000|2005-08-17 04:00:00|6639|6639|6702|6702|6758|6758|6638|6638|2432900
1124337600000|2005-08-18 04:00:00|6694|6694|6663|6663|6718|6718|6621|6621|2912600
1124424000000|2005-08-19 04:00:00|6670|6670|6715|6715|6745|6745|6652|6652|2281600
1124683200000|2005-08-22 04:00:00|6739|6739|6779|6779|6838|6838|6734|6734|3433000
1124769600000|2005-08-23 04:00:00|6765|6765|6743|6743|6790|6790|6715|6715|2310200
1124856000000|2005-08-24 04:00:00|6730|6730|6713|6713|6795|6795|6708|6708|3535300
1124942400000|2005-08-25 04:00:00|6713|6713|6721|6721|6740|6740|6705|6705|2529200
1125028800000|2005-08-26 04:00:00|6715|6715|6631|6631|6715|6715|6609|6609|2822400
1125288000000|2005-08-29 04:00:00|6610|6610|6758|6758|6766|6766|6607|6607|2894700
1125374400000|2005-08-30 04:00:00|6730|6730|6674|6674|6755|6755|6645|6645|3158700
1125460800000|2005-08-31 04:00:00|6690|6690|6702|6702|6710.44|6710.44|6604|6604|3137800
1125547200000|2005-09-01 04:00:00|6665|6665|6599|6599|6685|6685|6587|6587|4073900
1125633600000|2005-09-02 04:00:00|6487|6487|6434|6434|6493|6493|6395|6395|6812400
1125979200000|2005-09-06 04:00:00|6437|6437|6503|6503|6545|6545|6425|6425|4783400
1126065600000|2005-09-07 04:00:00|6480|6480|6450|6450|6482|6482|6400|6400|4554600
1126152000000|2005-09-08 04:00:00|6480|6480|6459|6459|6490|6490|6432|6432|4332000
1126238400000|2005-09-09 04:00:00|6483|6483|6540|6540|6563|6563|6477|6477|4205100
1126497600000|2005-09-12 04:00:00|6515|6515|6514|6514|6545|6545|6474|6474|2735100
1126584000000|2005-09-13 04:00:00|6514|6514|6540|6540|6565|6565|6511|6511|2891600
1126670400000|2005-09-14 04:00:00|6541|6541|6418|6418|6569|6569|6397|6397|3535600
1126756800000|2005-09-15 04:00:00|6419|6419|6508|6508|6520|6520|6395|6395|4252500
1126843200000|2005-09-16 04:00:00|6545|6545|6480|6480|6545|6545|6447|6447|5198700
1127102400000|2005-09-19 04:00:00|6450|6450|6410|6410|6460|6460|6303|6303|3725500
1127188800000|2005-09-20 04:00:00|6385|6385|6345|6345|6446|6446|6334|6334|3842700
1127275200000|2005-09-21 04:00:00|6247|6247|6241|6241|6332|6332|6201|6201|4638000
1127361600000|2005-09-22 04:00:00|6235|6235|6251|6251|6281|6281|6205|6205|3212000
1127448000000|2005-09-23 04:00:00|6256|6256|6320|6320|6345|6345|6240|6240|3297800
1127707200000|2005-09-26 04:00:00|6550|6550|6467|6467|6595|6595|6424|6424|5909500
1127793600000|2005-09-27 04:00:00|6499|6499|6655|6655|6671|6671|6486|6486|5462000
1127880000000|2005-09-28 04:00:00|6650|6650|6721|6721|6733|6733|6631|6631|4806800
1127966400000|2005-09-29 04:00:00|6695|6695|6728|6728|6735|6735|6637|6637|2482700
1128052800000|2005-09-30 04:00:00|6715|6715|6795|6795|6825|6825|6680|6680|3151500
1128312000000|2005-10-03 04:00:00|6792|6792|6714|6714|6799|6799|6700|6700|3238800
1128398400000|2005-10-04 04:00:00|6745|6745|6795|6795|6848|6848|6745|6745|3758500
1128484800000|2005-10-05 04:00:00|6745|6745|6705|6705|6766|6766|6687|6687|3580200
1128571200000|2005-10-06 04:00:00|6755|6755|6793|6793|6824|6824|6732|6732|3788100
1128657600000|2005-10-07 04:00:00|6771|6771|6730|6730|6771|6771|6665|6665|3607600
1128916800000|2005-10-10 04:00:00|6706|6706|6790|6790|6807|6807|6672|6672|2435400
1129003200000|2005-10-11 04:00:00|6755|6755|6670|6670|6779|6779|6656|6656|3213500
1129089600000|2005-10-12 04:00:00|6680|6680|6765|6765|6790|6790|6670|6670|4425300
1129176000000|2005-10-13 04:00:00|6727|6727|6649|6649|6762|6762|6624|6624|4219300
1129262400000|2005-10-14 04:00:00|6661|6661|6750|6750|6778|6778|6660|6660|4260700
1129521600000|2005-10-17 04:00:00|6715|6715|6724|6724|6745|6745|6646|6646|4333800
1129608000000|2005-10-18 04:00:00|6711|6711|6712|6712|6734|6734|6655|6655|4814600
1129694400000|2005-10-19 04:00:00|6687|6687|6837|6837|6840|6840|6682|6682|4449300
1129780800000|2005-10-20 04:00:00|6850|6850|6730|6730|6898|6898|6719|6719|4343600
1129867200000|2005-10-21 04:00:00|6728|6728|6602|6602|6755|6755|6583|6583|7277400
1130126400000|2005-10-24 04:00:00|6650|6650|6732|6732|6778|6778|6625|6625|4355200
1130212800000|2005-10-25 04:00:00|6735|6735|6697|6697|6735|6735|6651|6651|2961000
1130299200000|2005-10-26 04:00:00|6540|6540|6510|6510|6620|6620|6422|6422|10272100
1130385600000|2005-10-27 04:00:00|6510|6510|6405|6405|6511|6511|6395|6395|5328400
1130472000000|2005-10-28 04:00:00|6425|6425|6564|6564|6575|6575|6370|6370|5184500
1130734800000|2005-10-31 05:00:00|6580|6580|6464|6464|6658|6658|6460|6460|6713300
1130821200000|2005-11-01 05:00:00|6500|6500|6505|6505|6570|6570|6468|6468|5655500
1130907600000|2005-11-02 05:00:00|6472|6472|6470|6470|6495|6495|6420|6420|5869600
1130994000000|2005-11-03 05:00:00|6440|6440|6550|6550|6560|6560|6440|6440|5364800
1131080400000|2005-11-04 05:00:00|6520|6520|6528|6528|6570.99|6570.99|6502|6502|3560300
1131339600000|2005-11-07 05:00:00|6548|6548|6569|6569|6571|6571|6530|6530|2994000
1131426000000|2005-11-08 05:00:00|6505|6505|6501|6501|6515|6515|6452|6452|2808800
1131512400000|2005-11-09 05:00:00|6510|6510|6471|6471|6532|6532|6456|6456|3530600
1131598800000|2005-11-10 05:00:00|6477|6477|6610|6610|6611|6611|6474|6474|3237700
1131685200000|2005-11-11 05:00:00|6580|6580|6535|6535|6593|6593|6530|6530|2642000
1131944400000|2005-11-14 05:00:00|6525|6525|6623|6623|6661|6661|6494|6494|3942600
1132030800000|2005-11-15 05:00:00|6621|6621|6700|6700|6708|6708|6600|6600|5230400
1132117200000|2005-11-16 05:00:00|6710|6710|6744|6744|6810|6810|6710|6710|4628300
1132203600000|2005-11-17 05:00:00|6792|6792|6765|6765|6819|6819|6751|6751|4269200
1132290000000|2005-11-18 05:00:00|6795|6795|6695|6695|6810|6810|6675|6675|5623500
1132549200000|2005-11-21 05:00:00|6813|6813|6900|6900|6948|6948|6790|6790|7738900
1132635600000|2005-11-22 05:00:00|6901|6901|6910|6910|6910|6910|6809|6809|4239000
1132722000000|2005-11-23 05:00:00|6895|6895|6944|6944|6990|6990|6889|6889|2662700
1132894800000|2005-11-25 05:00:00|6960|6960|6906|6906|6965|6965|6883.2|6883.2|959700
1133154000000|2005-11-28 05:00:00|6901|6901|6863|6863|6915|6915|6840|6840|2581100
1133240400000|2005-11-29 05:00:00|6910|6910|6913|6913|6968|6968|6900|6900|2822100
1133326800000|2005-11-30 05:00:00|6945|6945|6819|6819|6957|6957|6818|6818|3781600
1133413200000|2005-12-01 05:00:00|6835|6835|6967|6967|6977|6977|6832|6832|2918900
1133499600000|2005-12-02 05:00:00|6982|6982|6944|6944|7000|7000|6937|6937|3237700
1133758800000|2005-12-05 05:00:00|6945|6945|6920|6920|6960|6960|6870|6870|3893300
1133845200000|2005-12-06 05:00:00|6965|6965|6957|6957|7000|7000|6943|6943|3730900
1133931600000|2005-12-07 05:00:00|6961|6961|6965|6965|6996|6996|6908|6908|3850400
1134018000000|2005-12-08 05:00:00|6966|6966|7007|7007|7022|7022|6924|6924|3958200
1134104400000|2005-12-09 05:00:00|7007|7007|6965|6965|7017|7017|6952.4|6952.4|4014700
1134363600000|2005-12-12 05:00:00|7000|7000|7019|7019|7024|7024|6954|6954|2654900
1134450000000|2005-12-13 05:00:00|7000|7000|7059|7059|7094|7094|6990|6990|2733800
1134536400000|2005-12-14 05:00:00|7100|7100|7145|7145|7198|7198|7081|7081|4900100
1134622800000|2005-12-15 05:00:00|7145|7145|7079|7079|7198|7198|7073|7073|3567800
1134709200000|2005-12-16 05:00:00|7105|7105|7075|7075|7120|7120|7048|7048|6021000
1134968400000|2005-12-19 05:00:00|7075|7075|6997|6997|7075|7075|6960|6960|3692300
1135054800000|2005-12-20 05:00:00|7020|7020|7074|7074|7109|7109|7015|7015|2657300
1135141200000|2005-12-21 05:00:00|7097|7097|7039|7039|7151|7151|7038|7038|2974700
1135227600000|2005-12-22 05:00:00|7095|7095|7132|7132|7139|7139|7083|7083|2235400
1135314000000|2005-12-23 05:00:00|7195|7195|7149|7149|7205|7205|7142.01|7142.01|2631300
1135659600000|2005-12-27 05:00:00|7190|7190|7053|7053|7240|7240|7047|7047|2689400
1135746000000|2005-12-28 05:00:00|7086|7086|7096|7096|7123|7123|7069|7069|1741000
1135832400000|2005-12-29 05:00:00|7120|7120|7118|7118|7162|7162|7114|7114|1939700
1135918800000|2005-12-30 05:00:00|7105|7105|7024|7024|7106|7106|7016|7016|1825400
1136264400000|2006-01-03 05:00:00|7040|7040|7044|7044|7060|7060|6933|6933|4943100
1136350800000|2006-01-04 05:00:00|7008|7008|7117|7117|7127|7127|6986|6986|3165000
1136437200000|2006-01-05 05:00:00|7055|7055|7033|7033|7055|7055|6958|6958|4598300
1136523600000|2006-01-06 05:00:00|7034|7034|6935|6935|7050|7050|6905|6905|4820200
1136782800000|2006-01-09 05:00:00|6928|6928|6877|6877|6940|6940|6866|6866|4567700
1136869200000|2006-01-10 05:00:00|6880|6880|6910|6910|6924|6924|6857|6857|3869000
1136955600000|2006-01-11 05:00:00|6997|6997|7010|7010|7030|7030|6911|6911|5011900
1137042000000|2006-01-12 05:00:00|7025|7025|6969|6969|7045|7045|6954|6954|2347000
1137128400000|2006-01-13 05:00:00|6964|6964|6948|6948|7020|7020|6879|6879|2963700
1137474000000|2006-01-17 05:00:00|6907|6907|6869|6869|6940|6940|6866|6866|2712900
1137560400000|2006-01-18 05:00:00|6855|6855|6833|6833|6892|6892|6805|6805|2659400
1137646800000|2006-01-19 05:00:00|6816|6816|6817|6817|6849|6849|6772|6772|2642700
1137733200000|2006-01-20 05:00:00|6810|6810|6650|6650|6816|6816|6649|6649|6436700
1137992400000|2006-01-23 05:00:00|6590|6590|6702|6702|6734|6734|6590|6590|4067400
1138078800000|2006-01-24 05:00:00|6741|6741|6766|6766|6788|6788|6713|6713|3581900
1138165200000|2006-01-25 05:00:00|6771|6771|6691|6691|6791|6791|6691|6691|3722700
1138251600000|2006-01-26 05:00:00|6744|6744|6872|6872|6875|6875|6732|6732|4768400
1138338000000|2006-01-27 05:00:00|6839|6839|6856|6856|6925|6925|6799|6799|3954700
1138597200000|2006-01-30 05:00:00|6852|6852|6903|6903|6905|6905|6820|6820|2048100
1138683600000|2006-01-31 05:00:00|6900|6900|6831|6831|6905|6905|6831|6831|4095000
1138770000000|2006-02-01 05:00:00|7000|7000|7162|7162|7217|7217|7000|7000|11806100
1138856400000|2006-02-02 05:00:00|7135|7135|7170|7170|7230|7230|7130|7130|6603100
1138942800000|2006-02-03 05:00:00|7170|7170|7087|7087|7209|7209|7086|7086|3786900
1139202000000|2006-02-06 05:00:00|7065|7065|7114|7114|7164|7164|7030|7030|3163000
1139288400000|2006-02-07 05:00:00|7130|7130|7155|7155|7205|7205|7116|7116|4247000
1139374800000|2006-02-08 05:00:00|7125|7125|7176|7176|7193|7193|7100|7100|2891100
1139461200000|2006-02-09 05:00:00|7177|7177|7201|7201|7276|7276|7137|7137|4149200
1139547600000|2006-02-10 05:00:00|7210|7210|7253|7253|7270|7270|7203|7203|2813100
1139806800000|2006-02-13 05:00:00|7195|7195|7211|7211|7264|7264|7182|7182|3294600
1139893200000|2006-02-14 05:00:00|7235|7235|7271|7271|7286|7286|7193|7193|4160400
1139979600000|2006-02-15 05:00:00|7237|7237|7245|7245|7274|7274|7205|7205|2797800
1140066000000|2006-02-16 05:00:00|7265|7265|7255|7255|7293|7293|7220|7220|2216800
1140152400000|2006-02-17 05:00:00|7255|7255|7296|7296|7300|7300|7228|7228|2670700
1140498000000|2006-02-21 05:00:00|7315|7315|7305|7305|7340|7340|7265|7265|3333000
1140584400000|2006-02-22 05:00:00|7306|7306|7439|7439|7461|7461|7306|7306|5008400
1140670800000|2006-02-23 05:00:00|7395|7395|7390|7390|7420|7420|7378|7378|2574300
1140757200000|2006-02-24 05:00:00|7365|7365|7431|7431|7459|7459|7331|7331|2657100
1141016400000|2006-02-27 05:00:00|7405|7405|7413|7413|7489|7489|7400|7400|1974100
1141102800000|2006-02-28 05:00:00|7390|7390|7269|7269|7400|7400|7236|7236|3903600
1141189200000|2006-03-01 05:00:00|7256|7256|7295|7295|7308|7308|7225|7225|2047500
1141275600000|2006-03-02 05:00:00|7275|7275|7280|7280|7335|7335|7234.2|7234.2|1781000
1141362000000|2006-03-03 05:00:00|7281|7281|7339|7339|7440|7440|7251|7251|2707900
1141621200000|2006-03-06 05:00:00|7370|7370|7263|7263|7371|7371|7230|7230|2347000
1141707600000|2006-03-07 05:00:00|7266|7266|7316|7316|7323|7323|7237|7237|1919500
1141794000000|2006-03-08 05:00:00|7285|7285|7282|7282|7286|7286|7190|7190|3173300
1141880400000|2006-03-09 05:00:00|7275|7275|7376|7376|7425|7425|7250|7250|3000800
1141966800000|2006-03-10 05:00:00|7377|7377|7479|7479|7490|7490|7320|7320|3029200
1142226000000|2006-03-13 05:00:00|7521|7521|7484|7484|7590|7590|7450|7450|3658300
1142312400000|2006-03-14 05:00:00|7484|7484|7545|7545|7563|7563|7472|7472|2617900
1142398800000|2006-03-15 05:00:00|7540|7540|7605|7605|7630|7630|7527|7527|2623300
1142485200000|2006-03-16 05:00:00|7625|7625|7673|7673|7705|7705|7610|7610|2633500
1142571600000|2006-03-17 05:00:00|7720|7720|7785|7785|7808|7808|7705|7705|4535500
1142830800000|2006-03-20 05:00:00|7850|7850|7818|7818|7886|7886|7783|7783|3363500
1142917200000|2006-03-21 05:00:00|7880|7880|7826|7826|7920|7920|7825|7825|4118800
1143003600000|2006-03-22 05:00:00|7860|7860|7861|7861|7880|7880|7800|7800|2525300
1143090000000|2006-03-23 05:00:00|7861|7861|7790|7790|7862|7862|7751|7751|2285900
1143176400000|2006-03-24 05:00:00|7805|7805|7873|7873|7911|7911|7805|7805|2947500
1143435600000|2006-03-27 05:00:00|7873|7873|7839|7839|7875|7875|7782|7782|3140100
1143522000000|2006-03-28 05:00:00|7850.5|7850.5|7751|7751|7900|7900|7737|7737|2902200
1143608400000|2006-03-29 05:00:00|7795|7795|7918|7918|7948|7948|7786|7786|4044400
1143694800000|2006-03-30 05:00:00|7895|7895|7842|7842|7950|7950|7806|7806|3004100
1143781200000|2006-03-31 05:00:00|7860|7860|7793|7793|7892|7892|7781|7781|2294800
1144036800000|2006-04-03 04:00:00|7825|7825|7801|7801|7913|7913|7801|7801|3303500
1144123200000|2006-04-04 04:00:00|7857.5|7857.5|7860|7860|7885|7885|7750|7750|2601000
1144209600000|2006-04-05 04:00:00|7885|7885|7911|7911|7919|7919|7782|7782|3085800
1144296000000|2006-04-06 04:00:00|7922|7922|7982|7982|8013|8013|7922|7922|2910700
1144382400000|2006-04-07 04:00:00|7999|7999|7957|7957|8037|8037|7872|7872|2710000
1144641600000|2006-04-10 04:00:00|7962|7962|8079|8079|8092|8092|7961|7961|2810700
1144728000000|2006-04-11 04:00:00|8063|8063|8057|8057|8070.9|8070.9|7971|7971|2748100
1144814400000|2006-04-12 04:00:00|8112|8112|8321|8321|8423|8423|8111|8111|6519900
1144900800000|2006-04-13 04:00:00|8370|8370|8293|8293|8370|8370|8281|8281|3230700
1145246400000|2006-04-17 04:00:00|8320|8320|8235|8235|8399|8399|8195|8195|3318000
1145332800000|2006-04-18 04:00:00|8242|8242|8330|8330|8337|8337|8188|8188|4340700
1145419200000|2006-04-19 04:00:00|8375|8375|8496|8496|8499|8499|8370|8370|3360600
1145505600000|2006-04-20 04:00:00|8471|8471|8550|8550|8626|8626|8471|8471|4280600
1145592000000|2006-04-21 04:00:00|8620|8620|8646|8646|8658|8658|8586|8586|4203000
1145851200000|2006-04-24 04:00:00|8666|8666|8610|8610|8725|8725|8610|8610|3623600
1145937600000|2006-04-25 04:00:00|8635|8635|8511|8511|8648|8648|8490|8490|4634600
1146024000000|2006-04-26 04:00:00|8416|8416|8491|8491|8610|8610|8320.01|8320.01|5942600
1146110400000|2006-04-27 04:00:00|8454|8454|8410|8410|8470|8470|8310|8310|3906500
1146196800000|2006-04-28 04:00:00|8428|8428|8345|8345|8466|8466|8301|8301|3863800
1146456000000|2006-05-01 04:00:00|8345|8345|8386|8386|8412|8412|8282.01|8282.01|3928200
1146542400000|2006-05-02 04:00:00|8426|8426|8533|8533|8582|8582|8386|8386|3012300
1146628800000|2006-05-03 04:00:00|8540|8540|8587|8587|8603|8603|8522.01|8522.01|3040800
1146715200000|2006-05-04 04:00:00|8589|8589|8664|8664|8715.02|8715.02|8581|8581|3319700
1146801600000|2006-05-05 04:00:00|8747|8747|8847|8847|8855|8855|8730|8730|3349100
1147060800000|2006-05-08 04:00:00|8848|8848|8759|8759|8930|8930|8736|8736|3334800
1147147200000|2006-05-09 04:00:00|8761|8761|8799|8799|8800|8800|8710|8710|2231900
1147233600000|2006-05-10 04:00:00|8800|8800|8894|8894|8958|8958|8765|8765|3784500
1147320000000|2006-05-11 04:00:00|8945|8945|8821|8821|8955|8955|8790|8790|2652900
1147406400000|2006-05-12 04:00:00|8821|8821|8701|8701|8901|8901|8694|8694|2932300
1147665600000|2006-05-15 04:00:00|8576|8576|8586|8586|8647.04|8647.04|8457|8457|4171300
1147752000000|2006-05-16 04:00:00|8589|8589|8640|8640|8698|8698|8535|8535|3057000
1147838400000|2006-05-17 04:00:00|8640|8640|8377|8377|8640|8640|8328|8328|5267100
1147924800000|2006-05-18 04:00:00|8425|8425|8273|8273|8484|8484|8260|8260|3616900
1148011200000|2006-05-19 04:00:00|8300|8300|8461|8461|8530|8530|8206|8206|5508200
1148270400000|2006-05-22 04:00:00|8446|8446|8571|8571|8603|8603|8402|8402|4535300
1148356800000|2006-05-23 04:00:00|8604|8604|8515|8515|8670|8670|8515|8515|4044100
1148443200000|2006-05-24 04:00:00|8497|8497|8238|8238|8515|8515|8163|8163|6731600
1148529600000|2006-05-25 04:00:00|8280|8280|8299|8299|8380|8380|8229|8229|3295700
1148616000000|2006-05-26 04:00:00|8360|8360|8350|8350|8381|8381|8305|8305|2299200
1148961600000|2006-05-30 04:00:00|8350|8350|8213|8213|8350|8350|8157|8157|3935800
1149048000000|2006-05-31 04:00:00|8121|8121|8325|8325|8344|8344|8121|8121|3953600
1149134400000|2006-06-01 04:00:00|8360|8360|8364|8364|8372|8372|8255|8255|2373600
1149220800000|2006-06-02 04:00:00|8400|8400|8380|8380|8458|8458|8317|8317|3231000
1149480000000|2006-06-05 04:00:00|8379|8379|8213|8213|8397|8397|8206|8206|3422900
1149566400000|2006-06-06 04:00:00|8200|8200|8065|8065|8234|8234|7947|7947|6325400
1149652800000|2006-06-07 04:00:00|8083|8083|8146|8146|8192|8192|8029|8029|5014700
1149739200000|2006-06-08 04:00:00|8146|8146|8119|8119|8184|8184|7901|7901|7561900
1149825600000|2006-06-09 04:00:00|8195|8195|8050|8050|8199|8199|8000|8000|3927800
1150084800000|2006-06-12 04:00:00|8060|8060|7788|7788|8075|8075|7747|7747|5244400
1150171200000|2006-06-13 04:00:00|7777|7777|7698|7698|7788|7788|7640|7640|5153200
1150257600000|2006-06-14 04:00:00|7940|7940|8201|8201|8201|8201|7920|7920|9858900
1150344000000|2006-06-15 04:00:00|8201|8201|8481|8481|8513|8513|8201|8201|8058300
1150430400000|2006-06-16 04:00:00|8510|8510|8554|8554|8585|8585|8475|8475|6020000
1150689600000|2006-06-19 04:00:00|8565|8565|8476|8476|8623|8623|8431|8431|4342200
1150776000000|2006-06-20 04:00:00|8525|8525|8485|8485|8548|8548|8405|8405|3105800
1150862400000|2006-06-21 04:00:00|8490|8490|8585|8585|8608|8608|8490|8490|3589600
1150948800000|2006-06-22 04:00:00|8555|8555|8406|8406|8568|8568|8388|8388|3634000
1151035200000|2006-06-23 04:00:00|8406|8406|8339|8339|8448|8448|8316|8316|3066100
1151294400000|2006-06-26 04:00:00|8348|8348|8389|8389|8428|8428|8280|8280|1930000
1151380800000|2006-06-27 04:00:00|8385|8385|8193|8193|8420|8420|8176|8176|3214200
1151467200000|2006-06-28 04:00:00|8194|8194|8264|8264|8269|8269|8083|8083|3171800
1151553600000|2006-06-29 04:00:00|8264|8264|8300|8300|8350|8350|8128|8128|5237200
1151640000000|2006-06-30 04:00:00|8299|8299|8191|8191|8300|8300|8157|8157|4477900
1151899200000|2006-07-03 04:00:00|8135|8135|8130|8130|8167|8167|8094|8094|1618200
1152072000000|2006-07-05 04:00:00|8128|8128|8017|8017|8129|8129|7926|7926|5663000
1152158400000|2006-07-06 04:00:00|8027|8027|8081|8081|8098|8098|8000|8000|3196000
1152244800000|2006-07-07 04:00:00|8040|8040|7999|7999|8129|8129|7953|7953|2586600
1152504000000|2006-07-10 04:00:00|8003|8003|8035|8035|8125|8125|8003|8003|2665800
1152590400000|2006-07-11 04:00:00|8010|8010|8163|8163|8181|8181|7886|7886|3823300
1152676800000|2006-07-12 04:00:00|8145|8145|8092|8092|8195|8195|8037|8037|2659500
1152763200000|2006-07-13 04:00:00|8070|8070|7959|7959|8104|8104|7947|7947|3610200
1152849600000|2006-07-14 04:00:00|7959|7959|7725|7725|7960|7960|7689|7689|5436900
1153108800000|2006-07-17 04:00:00|7811|7811|7895|7895|7977|7977|7780|7780|4515600
1153195200000|2006-07-18 04:00:00|7950|7950|7917|7917|8026|8026|7797|7797|4307600
1153281600000|2006-07-19 04:00:00|7932|7932|8229|8229|8257|8257|7836|7836|5068100
1153368000000|2006-07-20 04:00:00|8290|8290|8069|8069|8300|8300|8062|8062|4606700
1153454400000|2006-07-21 04:00:00|8069|8069|7908|7908|8069|8069|7856|7856|4032200
1153713600000|2006-07-24 04:00:00|7945|7945|8144|8144|8161|8161|7943|7943|4024500
1153800000000|2006-07-25 04:00:00|8075|8075|8375|8375|8406|8406|8070|8070|4557500
1153886400000|2006-07-26 04:00:00|8218|8218|7990|7990|8236|8236|7960|7960|6635100
1153972800000|2006-07-27 04:00:00|8000|8000|7871|7871|8029.2|8029.2|7815|7815|5202500
1154059200000|2006-07-28 04:00:00|7940|7940|7891|7891|8010|8010|7870|7870|4317100
1154318400000|2006-07-31 04:00:00|7846|7846|7742|7742|7852|7852|7730|7730|5525700
1154404800000|2006-08-01 04:00:00|7742|7742|7817|7817|7828|7828|7652|7652|4507100
1154491200000|2006-08-02 04:00:00|7870|7870|7862|7862|7965|7965|7840|7840|3784600
1154577600000|2006-08-03 04:00:00|7788|7788|7940|7940|7989|7989|7742|7742|3681200
1154664000000|2006-08-04 04:00:00|8016|8016|7949|7949|8070|8070|7915|7915|3598400
1154923200000|2006-08-07 04:00:00|7910|7910|7975|7975|7995|7995|7862|7862|3233500
1155009600000|2006-08-08 04:00:00|7955|7955|7815|7815|8083|8083|7784|7784|5676700
1155096000000|2006-08-09 04:00:00|7825|7825|7716|7716|7902|7902|7671|7671|4145500
1155182400000|2006-08-10 04:00:00|7680|7680|7620|7620|7680|7680|7507|7507|5609200
1155268800000|2006-08-11 04:00:00|7622|7622|7596|7596|7676|7676|7566|7566|3274000
1155528000000|2006-08-14 04:00:00|7665|7665|7539|7539|7719|7719|7515|7515|3772400
1155614400000|2006-08-15 04:00:00|7600|7600|7658|7658|7670|7670|7569|7569|3516300
1155700800000|2006-08-16 04:00:00|7720|7720|7883|7883|7895|7895|7686|7686|4181600
1155787200000|2006-08-17 04:00:00|7883|7883|7859|7859|7943|7943|7788|7788|2893300
1155873600000|2006-08-18 04:00:00|7868|7868|7762|7762|7868|7868|7716|7716|3426400
1156132800000|2006-08-21 04:00:00|7762|7762|7663|7663|7762|7762|7651|7651|2537700
1156219200000|2006-08-22 04:00:00|7700|7700|7695|7695|7785|7785|7625|7625|2632800
1156305600000|2006-08-23 04:00:00|7700|7700|7636|7636|7755|7755|7607|7607|2495300
1156392000000|2006-08-24 04:00:00|7685|7685|7524|7524|7704|7704|7500|7500|3308000
1156478400000|2006-08-25 04:00:00|7524|7524|7393|7393|7560|7560|7355|7355|4604300
1156737600000|2006-08-28 04:00:00|7404|7404|7472|7472|7502|7502|7305|7305|4746300
1156824000000|2006-08-29 04:00:00|7596|7596|7378|7378|7599|7599|7290|7290|7186100
1156910400000|2006-08-30 04:00:00|7400|7400|7502|7502|7530|7530|7364|7364|3851200
1156996800000|2006-08-31 04:00:00|7475|7475|7490|7490|7558|7558|7475|7475|3057800
1157083200000|2006-09-01 04:00:00|7500|7500|7543|7543|7591|7591|7446|7446|3275600
1157428800000|2006-09-05 04:00:00|7575|7575|7536|7536|7630|7630|7505|7505|2675400
1157515200000|2006-09-06 04:00:00|7536|7536|7444|7444|7555|7555|7420|7420|3042800
1157601600000|2006-09-07 04:00:00|7444|7444|7287|7287|7444|7444|7276|7276|4273000
1157688000000|2006-09-08 04:00:00|7330|7330|7280|7280|7362|7362|7217|7217|4956300
1157947200000|2006-09-11 04:00:00|7213|7213|7382|7382|7413|7413|7213|7213|3537000
1158033600000|2006-09-12 04:00:00|7379|7379|7426|7426|7438|7438|7361|7361|3314800
1158120000000|2006-09-13 04:00:00|7436|7436|7632|7632|7649|7649|7436|7436|4886400
1158206400000|2006-09-14 04:00:00|7507|7507|7501|7501|7564|7564|7465|7465|5230800
1158292800000|2006-09-15 04:00:00|7556|7556|7501|7501|7600|7600|7473|7473|4173200
1158552000000|2006-09-18 04:00:00|7510|7510|7521|7521|7564|7564|7480|7480|2407300
1158638400000|2006-09-19 04:00:00|7535|7535|7487|7487|7550|7550|7415|7415|2351900
1158724800000|2006-09-20 04:00:00|7551|7551|7619|7619|7640|7640|7551|7551|4003800
1158811200000|2006-09-21 04:00:00|7705|7705|7611|7611|7727|7727|7575|7575|4436400
1158897600000|2006-09-22 04:00:00|7620|7620|7725|7725|7777|7777|7574|7574|4682300
1159156800000|2006-09-25 04:00:00|7770|7770|7771|7771|7855|7855|7737|7737|4622200
1159243200000|2006-09-26 04:00:00|7815|7815|7900|7900|7929|7929|7737|7737|4247600
1159329600000|2006-09-27 04:00:00|7917|7917|7941|7941|7996|7996|7917|7917|4288800
1159416000000|2006-09-28 04:00:00|7957|7957|7928|7928|8035|8035|7925|7925|4450200
1159502400000|2006-09-29 04:00:00|7950|7950|7885|7885|7975|7975|7879|7879|4042100
1159761600000|2006-10-02 04:00:00|7935|7935|7997|7997|8028|8028|7884|7884|5728000
1159848000000|2006-10-03 04:00:00|7998|7998|8178|8178|8209|8209|7998|7998|5902600
1159934400000|2006-10-04 04:00:00|8250|8250|8396|8396|8398|8398|8201|8201|7234200
1160020800000|2006-10-05 04:00:00|8397|8397|8362|8362|8412|8412|8306|8306|3688300
1160107200000|2006-10-06 04:00:00|8362|8362|8368|8368|8439|8439|8314|8314|3649900
1160366400000|2006-10-09 04:00:00|8369|8369|8265|8265|8387|8387|8247|8247|4452400
1160452800000|2006-10-10 04:00:00|8250|8250|8213|8213|8267|8267|8180|8180|4005500
1160539200000|2006-10-11 04:00:00|8195|8195|8164|8164|8200|8200|8089|8089|3258000
1160625600000|2006-10-12 04:00:00|8220|8220|8364|8364|8386|8386|8210|8210|4129800
1160712000000|2006-10-13 04:00:00|8325|8325|8239|8239|8335|8335|8182|8182|4005400
1160971200000|2006-10-16 04:00:00|8239|8239|8266|8266|8285|8285|8164|8164|2474100
1161057600000|2006-10-17 04:00:00|8245|8245|8229|8229|8245|8245|8150|8150|2918200
1161144000000|2006-10-18 04:00:00|8252|8252|8274|8274|8346|8346|8194.77|8194.77|3796200
1161230400000|2006-10-19 04:00:00|8274|8274|8241|8241|8296|8296|8177|8177|2425200
1161316800000|2006-10-20 04:00:00|8290|8290|8174|8174|8290|8290|8170|8170|3017200
1161576000000|2006-10-23 04:00:00|8173|8173|8280|8280|8284|8284|8150|8150|2819400
1161662400000|2006-10-24 04:00:00|8310|8310|8359|8359|8389|8389|8272|8272|3631300
1161748800000|2006-10-25 04:00:00|8260|8260|8086|8086|8260|8260|8060|8060|7074100
1161835200000|2006-10-26 04:00:00|8075|8075|7914|7914|8075|8075|7777|7777|10621700
1161921600000|2006-10-27 04:00:00|7917|7917|7974|7974|8040|8040|7852|7852|6880500
1162184400000|2006-10-30 05:00:00|8025|8025|8022|8022|8104|8104|8001|8001|3739800
1162270800000|2006-10-31 05:00:00|8060|8060|7986|7986|8060|8060|7931|7931|3943800
1162357200000|2006-11-01 05:00:00|8001|8001|8006|8006|8075|8075|7972|7972|3180100
1162443600000|2006-11-02 05:00:00|8006|8006|7920|7920|8040|8040|7911|7911|4044600
1162530000000|2006-11-03 05:00:00|7947|7947|7997|7997|8035|8035|7939|7939|2706700
1162789200000|2006-11-06 05:00:00|7998|7998|8048|8048|8087|8087|7998|7998|3082700
1162875600000|2006-11-07 05:00:00|8073|8073|8485|8485|8498|8498|8060|8060|11849700
1162962000000|2006-11-08 05:00:00|8425|8425|8545|8545|8587|8587|8353|8353|8497300
1163048400000|2006-11-09 05:00:00|8575|8575|8511|8511|8650|8650|8505|8505|6155900
1163134800000|2006-11-10 05:00:00|8640|8640|8562|8562|8698|8698|8544|8544|5496600
1163394000000|2006-11-13 05:00:00|8570|8570|8569|8569|8634|8634|8529|8529|3360100
1163480400000|2006-11-14 05:00:00|8569|8569|8574|8574|8609|8609|8476|8476|3463100
1163566800000|2006-11-15 05:00:00|8640|8640|8708|8708|8758|8758|8635|8635|5850900
1163653200000|2006-11-16 05:00:00|8792|8792|8871|8871|8943|8943|8750|8750|6967000
1163739600000|2006-11-17 05:00:00|8905|8905|8952|8952|8963|8963|8857|8857|5748800
1163998800000|2006-11-20 05:00:00|8905|8905|8912|8912|8922|8922|8862|8862|5571500
1164085200000|2006-11-21 05:00:00|8985|8985|9110|9110|9205|9205|8957|8957|8516600
1164171600000|2006-11-22 05:00:00|9110|9110|9010|9010|9159|9159|8978|8978|4481300
1164344400000|2006-11-24 05:00:00|8925|8925|8977|8977|9008|9008|8915|8915|1213700
1164603600000|2006-11-27 05:00:00|9000|9000|8737|8737|9003|9003|8695|8695|6282400
1164690000000|2006-11-28 05:00:00|8815|8815|8794|8794|8874|8874|8705|8705|4950700
1164776400000|2006-11-29 05:00:00|8824|8824|8889|8889|8945|8945|8793|8793|4428500
1164862800000|2006-11-30 05:00:00|8910|8910|8853|8853|8944|8944|8710|8710|4194000
1164949200000|2006-12-01 05:00:00|8960|8960|8955|8955|9005|9005|8865|8865|5154400
1165208400000|2006-12-04 05:00:00|8955|8955|8958|8958|9060|9060|8942|8942|3494200
1165294800000|2006-12-05 05:00:00|8959|8959|9073|9073|9110|9110|8917|8917|4386100
1165381200000|2006-12-06 05:00:00|9160|9160|9083|9083|9185|9185|9076|9076|4216500
1165467600000|2006-12-07 05:00:00|9130|9130|9001|9001|9165|9165|8975|8975|3784600
1165554000000|2006-12-08 05:00:00|9007|9007|9013|9013|9072|9072|8953|8953|2796300
1165813200000|2006-12-11 05:00:00|8977|8977|8978|8978|9020|9020|8952|8952|2374600
1165899600000|2006-12-12 05:00:00|9003|9003|9031|9031|9075|9075|8975|8975|3639300
1165986000000|2006-12-13 05:00:00|9082|9082|8960|8960|9099|9099|8939|8939|3695100
1166072400000|2006-12-14 05:00:00|8930|8930|8993|8993|9013|9013|8908|8908|3512000
1166158800000|2006-12-15 05:00:00|9017|9017|9070|9070|9090|9090|9017|9017|5305200
1166418000000|2006-12-18 05:00:00|9075|9075|8956|8956|9090|9090|8941|8941|2627400
1166504400000|2006-12-19 05:00:00|8900|8900|9017|9017|9044|9044|8897|8897|2628900
1166590800000|2006-12-20 05:00:00|9018|9018|9010|9010|9060|9060|8918|8918|3296000
1166677200000|2006-12-21 05:00:00|8980|8980|8994|8994|9040|9040|8946|8946|2879600
1166763600000|2006-12-22 05:00:00|8965|8965|8876|8876|8967|8967|8835|8835|2511700
1167109200000|2006-12-26 05:00:00|8895|8895|8879|8879|8900|8900|8835|8835|1566200
1167195600000|2006-12-27 05:00:00|8915|8915|8888|8888|8945|8945|8874|8874|2007500
1167282000000|2006-12-28 05:00:00|8885|8885|8900|8900|8920|8920|8841|8841|1274600
1167368400000|2006-12-29 05:00:00|8925|8925|8884|8884|8946|8946|8875|8875|1780300
1167800400000|2007-01-03 05:00:00|8890|8890|8917|8917|9030|9030|8845|8845|4871900
1167886800000|2007-01-04 05:00:00|8834|8834|8953|8953|8983|8983|8701|8701|2720200
1167973200000|2007-01-05 05:00:00|8978|8978|8915|8915|9000|9000|8850|8850|3285900
1168232400000|2007-01-08 05:00:00|8861|8861|8894|8894|8941|8941|8756|8756|2989000
1168318800000|2007-01-09 05:00:00|8893|8893|8800|8800|8971|8971|8756|8756|4203800
1168405200000|2007-01-10 05:00:00|8804|8804|8927|8927|8934|8934|8800|8800|3955300
1168491600000|2007-01-11 05:00:00|8897|8897|8884|8884|8927|8927|8832|8832|4048600
1168578000000|2007-01-12 05:00:00|8854|8854|8813|8813|8885|8885|8750|8750|3891600
1168923600000|2007-01-16 05:00:00|8825|8825|8800|8800|8851|8851|8730|8730|5537800
1169010000000|2007-01-17 05:00:00|8802|8802|8883|8883|8954|8954|8722|8722|4501400
1169096400000|2007-01-18 05:00:00|8913|8913|8800|8800|8938|8938|8776|8776|3349100
1169182800000|2007-01-19 05:00:00|8845|8845|8863|8863|8910|8910|8780|8780|4369000
1169442000000|2007-01-22 05:00:00|8751|8751|8560|8560|8786|8786|8482|8482|8427300
1169528400000|2007-01-23 05:00:00|8501|8501|8736|8736|8818|8818|8500|8500|6559700
1169614800000|2007-01-24 05:00:00|8735|8735|8760|8760|8776|8776|8652|8652|3368900
1169701200000|2007-01-25 05:00:00|8730|8730|8616|8616|8746|8746|8600|8600|2850300
1169787600000|2007-01-26 05:00:00|8600|8600|8543|8543|8625|8625|8460|8460|5149400
1170046800000|2007-01-29 05:00:00|8505|8505|8550|8550|8600|8600|8500|8500|3116500
1170133200000|2007-01-30 05:00:00|8575|8575|8600|8600|8660|8660|8555|8555|3151400
1170219600000|2007-01-31 05:00:00|8930|8930|8956|8956|9034|9034|8900|8900|11573600
1170306000000|2007-02-01 05:00:00|8995|8995|9105|9105|9224|9224|8973|8973|6622300
1170392400000|2007-02-02 05:00:00|9105|9105|9005|9005|9148|9148|8995|8995|5098700
1170651600000|2007-02-05 05:00:00|9045|9045|9072|9072|9142|9142|9031|9031|3028600
1170738000000|2007-02-06 05:00:00|9100|9100|9098|9098|9100|9100|8990|8990|3521700
1170824400000|2007-02-07 05:00:00|9059|9059|9035|9035|9120|9120|8970|8970|2814100
1170910800000|2007-02-08 05:00:00|8964|8964|8952|8952|9036|9036|8855|8855|5155700
1170997200000|2007-02-09 05:00:00|8935|8935|9000|9000|9030|9030|8903|8903|4282800
1171256400000|2007-02-12 05:00:00|8955|8955|8920|8920|8989|8989|8878|8878|3449201
1171342800000|2007-02-13 05:00:00|8920|8920|8929|8929|8937|8937|8830|8830|3045961
1171429200000|2007-02-14 05:00:00|8927|8927|8994|8994|9017|9017|8927|8927|3866056
1171515600000|2007-02-15 05:00:00|9002|9002|9171|9171|9180|9180|8986|8986|5702200
1171602000000|2007-02-16 05:00:00|9198|9198|9094|9094|9200|9200|9073|9073|4546100
1171947600000|2007-02-20 05:00:00|9150|9150|9103|9103|9169|9169|8984|8984|3940500
1172034000000|2007-02-21 05:00:00|9030|9030|9096|9096|9200|9200|9005|9005|4971700
1172120400000|2007-02-22 05:00:00|9110|9110|9058|9058|9193|9193|9027|9027|3176500
1172206800000|2007-02-23 05:00:00|9021|9021|9028|9028|9085|9085|9000|9000|2342400
1172466000000|2007-02-26 05:00:00|9048|9048|8893|8893|9073|9073|8856|8856|4537877
1172552400000|2007-02-27 05:00:00|8800|8800|8720|8720|8870|8870|8524|8524|5981100
1172638800000|2007-02-28 05:00:00|8740|8740|8726|8726|8841|8841|8605|8605|6063900
1172725200000|2007-03-01 05:00:00|8660|8660|8785|8785|8880|8880|8591|8591|5151841
1172811600000|2007-03-02 05:00:00|8787|8787|8703|8703|8854|8854|8701|8701|4307500
1173070800000|2007-03-05 05:00:00|8696|8696|8702|8702|8819|8819|8639|8639|3794000
1173157200000|2007-03-06 05:00:00|8803|8803|8782|8782|8803|8803|8705|8705|3322000
1173243600000|2007-03-07 05:00:00|8782|8782|8871|8871|8925|8925|8782|8782|5205900
1173330000000|2007-03-08 05:00:00|8898|8898|8889|8889|8967|8967|8861|8861|2811500
1173416400000|2007-03-09 05:00:00|8970|8970|8951|8951|9009|9009|8914|8914|2820600
1173672000000|2007-03-12 04:00:00|8900|8900|9120|9120|9187|9187|8900|8900|5964300
1173758400000|2007-03-13 04:00:00|9090|9090|8945|8945|9110|9110|8945|8945|5247900
1173844800000|2007-03-14 04:00:00|8945|8945|8998|8998|9030|9030|8853|8853|4027900
1173931200000|2007-03-15 04:00:00|8998|8998|9104|9104|9106|9106|8957|8957|3513885
1174017600000|2007-03-16 04:00:00|9104|9104|9000|9000|9104.18|9104.18|8968|8968|5815100
1174276800000|2007-03-19 04:00:00|9050|9050|9032|9032|9095|9095|8990|8990|3568338
1174363200000|2007-03-20 04:00:00|9032|9032|9016|9016|9093|9093|9002|9002|3485800
1174449600000|2007-03-21 04:00:00|9016|9016|9080|9080|9095|9095|8945|8945|4230099
1174536000000|2007-03-22 04:00:00|9040|9040|9057|9057|9080|9080|8988|8988|3708100
1174622400000|2007-03-23 04:00:00|8979|8979|9098|9098|9131|9131|8979|8979|2304666
1174881600000|2007-03-26 04:00:00|9088|9088|9083|9083|9094|9094|8984|8984|3272982
1174968000000|2007-03-27 04:00:00|9060|9060|9052|9052|9100|9100|9000|9000|2687815
1175054400000|2007-03-28 04:00:00|9028|9028|8945|8945|9041|9041|8901|8901|4497400
1175140800000|2007-03-29 04:00:00|9011|9011|8976|8976|9054|9054|8916|8916|3521450
1175227200000|2007-03-30 04:00:00|8962|8962|8891|8891|9007|9007|8865|8865|4588206
1175486400000|2007-04-02 04:00:00|8890|8890|8883|8883|8901|8901|8808|8808|3440800
1175572800000|2007-04-03 04:00:00|8932|8932|8990|8990|9024|9024|8909|8909|3931000
1175659200000|2007-04-04 04:00:00|8991|8991|9027|9027|9061|9061|8980|8980|2555455
1175745600000|2007-04-05 04:00:00|9020|9020|9050|9050|9074|9074|9020|9020|2997900
1176091200000|2007-04-09 04:00:00|9097|9097|9003|9003|9097|9097|9002|9002|3155323
1176177600000|2007-04-10 04:00:00|8995|8995|9084|9084|9087|9087|8995|8995|2861717
1176264000000|2007-04-11 04:00:00|9090|9090|8997|8997|9099|9099|8965|8965|3464565
1176350400000|2007-04-12 04:00:00|8998|8998|9085|9085|9086|9086|8940|8940|2635296
1176436800000|2007-04-13 04:00:00|9110|9110|9103|9103|9110|9110|9018|9018|3035644
1176696000000|2007-04-16 04:00:00|9100|9100|9031|9031|9128|9128|8993|8993|3747770
1176782400000|2007-04-17 04:00:00|9030|9030|9045|9045|9114|9114|9005|9005|3926710
1176868800000|2007-04-18 04:00:00|9045|9045|9388|9388|9417|9417|9034|9034|9490622
1176955200000|2007-04-19 04:00:00|9349|9349|9299|9299|9475|9475|9276|9276|6192269
1177041600000|2007-04-20 04:00:00|9377|9377|9329|9329|9412|9412|9306|9306|6036817
1177300800000|2007-04-23 04:00:00|9410|9410|9364|9364|9424|9424|9331|9331|4900720
1177387200000|2007-04-24 04:00:00|9490|9490|9367|9367|9496|9496|9337|9337|5762255
1177473600000|2007-04-25 04:00:00|9464|9464|9469|9469|9475|9475|9275|9275|7746459
1177560000000|2007-04-26 04:00:00|9454|9454|9426|9426|9558|9558|9404|9404|4840610
1177646400000|2007-04-27 04:00:00|9425|9425|9402|9402|9435|9435|9328|9328|3526724
1177905600000|2007-04-30 04:00:00|9402|9402|9300|9300|9411|9411|9285|9285|3751392
1177992000000|2007-05-01 04:00:00|9315|9315|9323|9323|9365|9365|9250|9250|3241600
1178078400000|2007-05-02 04:00:00|9308|9308|9383|9383|9446|9446|9284|9284|3476250
1178164800000|2007-05-03 04:00:00|9408|9408|9385|9385|9449|9449|9350|9350|3090107
1178251200000|2007-05-04 04:00:00|9435|9435|9361|9361|9438|9438|9312|9312|3055905
1178510400000|2007-05-07 04:00:00|9380|9380|9456|9456|9500|9500|9365|9365|4018314
1178596800000|2007-05-08 04:00:00|9441|9441|9421|9421|9441|9441|9370|9370|4427700
1178683200000|2007-05-09 04:00:00|9387|9387|9408|9408|9427|9427|9335|9335|3009722
1178769600000|2007-05-10 04:00:00|9375|9375|9280|9280|9416|9416|9270|9270|2664099
1178856000000|2007-05-11 04:00:00|9281|9281|9340|9340|9423|9423|9238|9238|2702148
1179115200000|2007-05-14 04:00:00|9340|9340|9356|9356|9414.04|9414.04|9332|9332|2076797
1179201600000|2007-05-15 04:00:00|9398|9398|9434|9434|9545|9545|9379|9379|5005872
1179288000000|2007-05-16 04:00:00|9450|9450|9534|9534|9546|9546|9450|9450|4113648
1179374400000|2007-05-17 04:00:00|9534|9534|9679|9679|9718|9718|9523|9523|4858820
1179460800000|2007-05-18 04:00:00|9707|9707|9663|9663|9750|9750|9627|9627|4234571
1179720000000|2007-05-21 04:00:00|9642|9642|9690|9690|9774|9774|9625|9625|4525340
1179806400000|2007-05-22 04:00:00|9724|9724|9648|9648|9760|9760|9636|9636|3783880
1179892800000|2007-05-23 04:00:00|9595|9595|9557|9557|9645|9645|9536|9536|4571083
1179979200000|2007-05-24 04:00:00|9590|9590|9742|9742|9884|9884|9575|9575|7450420
1180065600000|2007-05-25 04:00:00|9830|9830|9825|9825|9864|9864|9737.63|9737.63|3249200
1180411200000|2007-05-29 04:00:00|9852|9852|9850|9850|9920|9920|9796|9796|3298148
1180497600000|2007-05-30 04:00:00|9847|9847|10055|10055|10064|10064|9830|9830|5803806
1180584000000|2007-05-31 04:00:00|10069|10069|10059|10059|10096|10096|10047|10047|4239062
1180670400000|2007-06-01 04:00:00|10145|10145|9983|9983|10145|10145|9945|9945|4056950
1180929600000|2007-06-04 04:00:00|10100|10100|9998|9998|10100|10100|9950|9950|2718885
1181016000000|2007-06-05 04:00:00|9994|9994|9950|9950|9996|9996|9884|9884|3276650
1181102400000|2007-06-06 04:00:00|9897|9897|9829|9829|9920|9920|9769|9769|3430670
1181188800000|2007-06-07 04:00:00|9829|9829|9684|9684|9909|9909|9681|9681|4713903
1181275200000|2007-06-08 04:00:00|9670|9670|9819|9819|9822|9822|9591|9591|3951918
1181534400000|2007-06-11 04:00:00|9825|9825|9755|9755|9879|9879|9742|9742|3345700
1181620800000|2007-06-12 04:00:00|9755|9755|9648|9648|9759|9759|9612|9612|5023422
1181707200000|2007-06-13 04:00:00|9712|9712|9847|9847|9855|9855|9692|9692|5334000
1181793600000|2007-06-14 04:00:00|9900|9900|9897|9897|9950|9950|9873|9873|3435911
1181880000000|2007-06-15 04:00:00|9952|9952|9815|9815|10000|10000|9793|9793|7178349
1182139200000|2007-06-18 04:00:00|9803|9803|9740|9740|9858|9858|9729|9729|4109394
1182225600000|2007-06-19 04:00:00|9740|9740|9692|9692|9824|9824|9651|9651|5120300
1182312000000|2007-06-20 04:00:00|9710|9710|9608|9608|9772|9772|9601|9601|4734000
1182398400000|2007-06-21 04:00:00|9608|9608|9720|9720|9720|9720|9517|9517|6300457
1182484800000|2007-06-22 04:00:00|9664|9664|9592|9592|9690|9690|9560|9560|5359189
1182744000000|2007-06-25 04:00:00|9600|9600|9557|9557|9657|9657|9480|9480|4334799
1182830400000|2007-06-26 04:00:00|9540|9540|9498|9498|9647|9647|9487|9487|4364095
1182916800000|2007-06-27 04:00:00|9431|9431|9465|9465|9490|9490|9358|9358|4492500
1183003200000|2007-06-28 04:00:00|9500|9500|9516|9516|9559|9559|9426|9426|3507800
1183089600000|2007-06-29 04:00:00|9536|9536|9616|9616|9634|9634|9525|9525|5786300
1183348800000|2007-07-02 04:00:00|9672|9672|9677|9677|9705|9705|9627|9627|2818431
1183435200000|2007-07-03 04:00:00|9680|9680|9765|9765|9806|9806|9680|9680|2131926
1183608000000|2007-07-05 04:00:00|9752|9752|9836|9836|9848|9848|9723|9723|2569600
1183694400000|2007-07-06 04:00:00|9813|9813|9888|9888|9922.05|9922.05|9802|9802|2591555
1183953600000|2007-07-09 04:00:00|10099|10099|9990|9990|10132|10132|9960|9960|5717478
1184040000000|2007-07-10 04:00:00|10060|10060|10025|10025|10066|10066|9963|9963|6683300
1184126400000|2007-07-11 04:00:00|10048|10048|10012|10012|10083|10083|9956|9956|4608300
1184212800000|2007-07-12 04:00:00|10050|10050|10078|10078|10082|10082|9976|9976|4571360
1184299200000|2007-07-13 04:00:00|10118|10118|10188|10188|10243|10243|10060|10060|4250100
1184558400000|2007-07-16 04:00:00|10200|10200|10207|10207|10217|10217|10100|10100|3406801
1184644800000|2007-07-17 04:00:00|10191|10191|10205|10205|10273|10273|10140|10140|3357600
1184731200000|2007-07-18 04:00:00|10185|10185|10182|10182|10275|10275|10089|10089|4331029
1184817600000|2007-07-19 04:00:00|10163|10163|10248|10248|10282|10282|10163|10163|2603190
1184904000000|2007-07-20 04:00:00|10280|10280|10386|10386|10442|10442|10235|10235|6652004
1185163200000|2007-07-23 04:00:00|10448|10448|10404|10404|10454.9|10454.9|10322|10322|4042000
1185249600000|2007-07-24 04:00:00|10345|10345|10380|10380|10567|10567|10334|10334|5535397
1185336000000|2007-07-25 04:00:00|10698|10698|10723|10723|10783|10783|10638|10638|10403624
1185422400000|2007-07-26 04:00:00|10606|10606|10370|10370|10680|10680|10223|10223|10512882
1185508800000|2007-07-27 04:00:00|10360|10360|10371|10371|10639|10639|10360|10360|7756700
1185768000000|2007-07-30 04:00:00|10460|10460|10554|10554|10615|10615|10400|10400|6301326
1185854400000|2007-07-31 04:00:00|10654|10654|10343|10343|10654|10654|10331|10331|6896479
1185940800000|2007-08-01 04:00:00|10303|10303|10453|10453|10484|10484|10300|10300|6943860
1186027200000|2007-08-02 04:00:00|10502|10502|10593|10593|10600|10600|10451|10451|4759079
1186113600000|2007-08-03 04:00:00|10550|10550|10424|10424|10635|10635|10422|10422|5466800
1186372800000|2007-08-06 04:00:00|10449|10449|10434|10434|10485|10485|10208.72|10208.72|6308181
1186459200000|2007-08-07 04:00:00|10370|10370|10322|10322|10412|10412|10230|10230|5307532
1186545600000|2007-08-08 04:00:00|10310|10310|10272|10272|10419|10419|10071|10071|5820873
1186632000000|2007-08-09 04:00:00|10079|10079|9830|9830|10223|10223|9802|9802|8725750
1186718400000|2007-08-10 04:00:00|9695|9695|9844|9844|9851|9851|9400|9400|11406193
1186977600000|2007-08-13 04:00:00|9946|9946|10005|10005|10091|10091|9925|9925|6144700
1187064000000|2007-08-14 04:00:00|10033|10033|9763|9763|10072|10072|9740|9740|4854417
1187150400000|2007-08-15 04:00:00|9700|9700|9551|9551|9880|9880|9521|9521|5328791
1187236800000|2007-08-16 04:00:00|9520|9520|9274|9274|9520|9520|9008|9008|14713536
1187323200000|2007-08-17 04:00:00|9479|9479|9593|9593|9773|9773|9464.5|9464.5|8419319
1187582400000|2007-08-20 04:00:00|9626|9626|9721|9721|9754|9754|9475|9475|4813500
1187668800000|2007-08-21 04:00:00|9683|9683|9695|9695|9724|9724|9607|9607|3254621
1187755200000|2007-08-22 04:00:00|9750|9750|9799|9799|9885|9885|9700|9700|4185700
1187841600000|2007-08-23 04:00:00|9895|9895|9674|9674|9895|9895|9622|9622|4377100
1187928000000|2007-08-24 04:00:00|9678|9678|9847|9847|9860|9860|9663|9663|4350304
1188187200000|2007-08-27 04:00:00|9807|9807|9854|9854|9895|9895|9713|9713|3270605
1188273600000|2007-08-28 04:00:00|9799|9799|9565|9565|9838|9838|9544|9544|5336400
1188360000000|2007-08-29 04:00:00|9650|9650|9690|9690|9755|9755|9584|9584|5131700
1188446400000|2007-08-30 04:00:00|9674|9674|9685|9685|9767|9767|9593|9593|4113700
1188532800000|2007-08-31 04:00:00|9800|9800|9670|9670|9858|9858|9670|9670|3964900
1188878400000|2007-09-04 04:00:00|9610|9610|9592|9592|9631|9631|9490|9490|6772600
1188964800000|2007-09-05 04:00:00|9520|9520|9584|9584|9774|9774|9402|9402|10775135
1189051200000|2007-09-06 04:00:00|9554|9554|9620|9620|9624|9624|9450|9450|6660002
1189137600000|2007-09-07 04:00:00|9520|9520|9484|9484|9610|9610|9466|9466|5669362
1189396800000|2007-09-10 04:00:00|9501|9501|9533|9533|9594|9594|9405|9405|4745900
1189483200000|2007-09-11 04:00:00|9598|9598|9744|9744|9787|9787|9552|9552|4806725
1189569600000|2007-09-12 04:00:00|9721|9721|9832|9832|9873|9873|9700|9700|4407500
1189656000000|2007-09-13 04:00:00|9860|9860|9895|9895|9937|9937|9835|9835|3993500
1189742400000|2007-09-14 04:00:00|9840|9840|9935|9935|9958|9958|9802|9802|4217800
1190001600000|2007-09-17 04:00:00|9880|9880|9864|9864|9973|9973|9807|9807|3788250
1190088000000|2007-09-18 04:00:00|9860|9860|9847.28|9847.28|9882|9882|9644|9644|9981614
1190174400000|2007-09-19 04:00:00|9940|9940|10002|10002|10070.56|10070.56|9905|9905|6918000
1190260800000|2007-09-20 04:00:00|9994|9994|10125|10125|10135|10135|9994|9994|4727900
1190347200000|2007-09-21 04:00:00|10235|10235|10259|10259|10323|10323|10125|10125|6631200
1190606400000|2007-09-24 04:00:00|10300|10300|10305|10305|10376|10376|10240|10240|4912900
1190692800000|2007-09-25 04:00:00|10274|10274|10493|10493|10502|10502|10254|10254|5031200
1190779200000|2007-09-26 04:00:00|10530|10530|10445|10445|10598|10598|10325|10325|5037800
1190865600000|2007-09-27 04:00:00|10445|10445|10546|10546|10615|10615|10400|10400|3984800
1190952000000|2007-09-28 04:00:00|10520|10520|10499|10499|10596|10596|10423|10423|4549500
1191211200000|2007-10-01 04:00:00|10545|10545|10665|10665|10700|10700|10522|10522|3675700
1191297600000|2007-10-02 04:00:00|10662|10662|10593|10593|10715|10715|10527|10527|4595600
1191384000000|2007-10-03 04:00:00|10533|10533|10472|10472|10573|10573|10425|10425|3655700
1191470400000|2007-10-04 04:00:00|10515|10515|10450|10450|10570|10570|10445|10445|3451301
1191556800000|2007-10-05 04:00:00|10540|10540|10225|10225|10550|10550|10109|10109|8306000
1191816000000|2007-10-08 04:00:00|10326|10326|10107|10107|10326|10326|10009|10009|5320000
1191902400000|2007-10-09 04:00:00|10132|10132|10145|10145|10176|10176|9966|9966|5564946
1191988800000|2007-10-10 04:00:00|10089|10089|9868|9868|10240|10240|9704|9704|25305300
1192075200000|2007-10-11 04:00:00|9950|9950|9626|9626|9958|9958|9496|9496|13196246
1192161600000|2007-10-12 04:00:00|9611|9611|9669|9669|9759|9759|9542|9542|9506466
1192420800000|2007-10-15 04:00:00|9598|9598|9483|9483|9650|9650|9445|9445|8073577
1192507200000|2007-10-16 04:00:00|9450|9450|9594|9594|9634|9634|9303|9303|9846550
1192593600000|2007-10-17 04:00:00|9652|9652|9559|9559|9705|9705|9463|9463|8107100
1192680000000|2007-10-18 04:00:00|9536|9536|9694|9694|9715|9715|9480|9480|6762400
1192766400000|2007-10-19 04:00:00|9654|9654|9390|9390|9700|9700|9379|9379|9209650
1193025600000|2007-10-22 04:00:00|9316|9316|9493|9493|9504|9504|9260|9260|7939459
1193112000000|2007-10-23 04:00:00|9576|9576|9495|9495|9596|9596|9416|9416|6110100
1193198400000|2007-10-24 04:00:00|9569|9569|9426|9426|9608|9608|9302|9302|9716739
1193284800000|2007-10-25 04:00:00|9488|9488|9600|9600|9897|9897|9200|9200|8169170
1193371200000|2007-10-26 04:00:00|9625|9625|9602|9602|9655|9655|9505|9505|5185302
1193630400000|2007-10-29 04:00:00|9578|9578|9699|9699|9760|9760|9524|9524|8935000
1193716800000|2007-10-30 04:00:00|9725|9725|9733|9733|9860|9860|9700|9700|7547300
1193803200000|2007-10-31 04:00:00|9815|9815|9859|9859|9871|9871|9733|9733|5940400
1193889600000|2007-11-01 04:00:00|9830|9830|9660|9660|9849|9849|9650|9650|6409700
1193976000000|2007-11-02 04:00:00|9662|9662|9776|9776|9788|9788|9634|9634|5610700
1194238800000|2007-11-05 05:00:00|9759|9759|9797|9797|9867|9867|9651|9651|4459525
1194325200000|2007-11-06 05:00:00|9800|9800|9770|9770|9843|9843|9694|9694|4091070
1194411600000|2007-11-07 05:00:00|9700|9700|9689|9689|9799|9799|9611|9611|5731930
1194498000000|2007-11-08 05:00:00|9697|9697|9628|9628|9725|9725|9490|9490|6991941
1194584400000|2007-11-09 05:00:00|9508|9508|9421|9421|9575|9575|9407|9407|6133443
1194843600000|2007-11-12 05:00:00|9425|9425|9286|9286|9441|9441|9270|9270|6382677
1194930000000|2007-11-13 05:00:00|9383|9383|9370|9370|9415|9415|9287|9287|6512217
1195016400000|2007-11-14 05:00:00|9414|9414|9279|9279|9425|9425|9250|9250|6536731
1195102800000|2007-11-15 05:00:00|9146|9146|9134|9134|9286|9286|9097|9097|6701161
1195189200000|2007-11-16 05:00:00|9200|9200|8999|8999|9205.36|9205.36|8945|8945|9249011
1195448400000|2007-11-19 05:00:00|8960|8960|8827|8827|8992|8992|8812|8812|9345265
1195534800000|2007-11-20 05:00:00|8831|8831|8786|8786|8895|8895|8692|8692|8744399
1195621200000|2007-11-21 05:00:00|8678|8678|8741|8741|8850|8850|8675|8675|7088341
1195794000000|2007-11-23 05:00:00|8850|8850|8954|8954|8966|8966|8807|8807|3317377
1196053200000|2007-11-26 05:00:00|9050|9050|8993|8993|9239|9239|8986|8986|7088723
1196139600000|2007-11-27 05:00:00|9057|9057|9173|9173|9255|9255|9052|9052|7092621
1196226000000|2007-11-28 05:00:00|9261|9261|9361|9361|9383|9383|9176|9176|6938117
1196312400000|2007-11-29 05:00:00|9361|9361|9321|9321|9427|9427|9261|9261|4692398
1196398800000|2007-11-30 05:00:00|9460|9460|9254|9254|9460|9460|9172|9172|10111260
1196658000000|2007-12-03 05:00:00|9250|9250|9179|9179|9320|9320|9166|9166|5423352
1196744400000|2007-12-04 05:00:00|9143|9143|8999|8999|9179|9179|8985|8985|7080859
1196830800000|2007-12-05 05:00:00|9090|9090|9070|9070|9216|9216|9036|9036|9175940
1196917200000|2007-12-06 05:00:00|9150|9150|9178|9178|9244|9244|9083|9083|5817510
1197003600000|2007-12-07 05:00:00|9236|9236|9316|9316|9364|9364|9200|9200|5363783
1197262800000|2007-12-10 05:00:00|9325|9325|9264|9264|9325|9325|9178.52|9178.52|5971821
1197349200000|2007-12-11 05:00:00|9264|9264|8870|8870|9300|9300|8812|8812|10330025
1197435600000|2007-12-12 05:00:00|8800|8800|8692|8692|8953|8953|8555|8555|18703921
1197522000000|2007-12-13 05:00:00|8667|8667|8855|8855|8891|8891|8640|8640|7522181
1197608400000|2007-12-14 05:00:00|8854|8854|8842|8842|8999|8999|8803|8803|4989164
1197867600000|2007-12-17 05:00:00|8821|8821|8740|8740|8890|8890|8720|8720|4945949
1197954000000|2007-12-18 05:00:00|8787|8787|8717|8717|8787|8787|8620|8620|5731978
1198040400000|2007-12-19 05:00:00|8775|8775|8662|8662|8817|8817|8647|8647|8622820
1198126800000|2007-12-20 05:00:00|8708|8708|8719|8719|8741|8741|8648|8648|3333457
1198213200000|2007-12-21 05:00:00|8804|8804|8907|8907|8934|8934|8780|8780|7691208
1198472400000|2007-12-24 05:00:00|8955|8955|9002|9002|9038|9038|8955|8955|1946805
1198645200000|2007-12-26 05:00:00|9000|9000|9000|9000|9013|9013|8928|8928|2734366
1198731600000|2007-12-27 05:00:00|8999|8999|8888|8888|8999|8999|8833|8833|2891556
1198818000000|2007-12-28 05:00:00|8900|8900|8825|8825|8911|8911|8748|8748|2934782
1199077200000|2007-12-31 05:00:00|8814|8814|8746|8746|8828|8828|8724|8724|3184158
1199250000000|2008-01-02 05:00:00|8757|8757|8662|8662|8783.99|8783.99|8600|8600|4304034
1199336400000|2008-01-03 05:00:00|8707|8707|8698|8698|8764|8764|8674|8674|3428184
1199422800000|2008-01-04 05:00:00|8632|8632|8582|8582|8716|8716|8569|8569|5394090
1199682000000|2008-01-07 05:00:00|8625|8625|8287|8287|8630|8630|8217|8217|9969655
1199768400000|2008-01-08 05:00:00|8311|8311|7991|7991|8337|8337|7965|7965|9811821
1199854800000|2008-01-09 05:00:00|7970|7970|8030|8030|8043|8043|7781|7781|10309129
1199941200000|2008-01-10 05:00:00|7986|7986|8236|8236|8319|8319|7986|7986|9411846
1200027600000|2008-01-11 05:00:00|8177|8177|8052|8052|8178|8178|8000|8000|6556549
1200286800000|2008-01-14 05:00:00|8133|8133|8167|8167|8237|8237|8015|8015|7732556
1200373200000|2008-01-15 05:00:00|8147|8147|7786|7786|8180|8180|7600|7600|16468828
1200459600000|2008-01-16 05:00:00|7781|7781|7987|7987|8131|8131|7650|7650|13492573
1200546000000|2008-01-17 05:00:00|8120|8120|7952|7952|8249|8249|7902|7902|9303746
1200632400000|2008-01-18 05:00:00|8025|8025|7840|7840|8082|8082|7776|7776|7686788
1200978000000|2008-01-22 05:00:00|7453|7453|7760|7760|7874|7874|7440|7440|8503272
1201064400000|2008-01-23 05:00:00|7550|7550|7657|7657|7719|7719|7412|7412|13027509
1201150800000|2008-01-24 05:00:00|7756|7756|7762|7762|7834|7834|7648|7648|7449523
1201237200000|2008-01-25 05:00:00|7865|7865|7703|7703|7967|7967|7697|7697|7849409
1201496400000|2008-01-28 05:00:00|7715|7715|7760|7760|7772|7772|7648|7648|4864514
1201582800000|2008-01-29 05:00:00|7857|7857|8096|8096|8106|8106|7827|7827|9025746
1201669200000|2008-01-30 05:00:00|7970|7970|8286.99|8286.99|8487|8487|7969|7969|11334770
1201755600000|2008-01-31 05:00:00|8178|8178|8318|8318|8384|8384|8080|8080|7888626
1201842000000|2008-02-01 05:00:00|8337|8337|8276|8276|8399|8399|8185|8185|6686233
1202101200000|2008-02-04 05:00:00|8278|8278|8290|8290|8336|8336|8191|8191|3106294
1202187600000|2008-02-05 05:00:00|8161|8161|8169|8169|8278|8278|8135|8135|4691531
1202274000000|2008-02-06 05:00:00|8190|8190|7991|7991|8195|8195|7960|7960|5333374
1202360400000|2008-02-07 05:00:00|7871|7871|7975|7975|8024|8024|7871|7871|6779167
1202446800000|2008-02-08 05:00:00|7948|7948|7933|7933|8014|8014|7881|7881|4343264
1202706000000|2008-02-11 05:00:00|7946|7946|8113|8113|8139|8139|7885|7885|4898426
1202792400000|2008-02-12 05:00:00|8180|8180|8356|8356|8453|8453|8144|8144|7980233
1202878800000|2008-02-13 05:00:00|8435|8435|8548|8548|8563|8563|8401|8401|6405158
1202965200000|2008-02-14 05:00:00|8567|8567|8522|8522|8606|8606|8490|8490|6631564
1203051600000|2008-02-15 05:00:00|8506|8506|8518|8518|8542|8542|8417|8417|5749266
1203397200000|2008-02-19 05:00:00|8611|8611|8537|8537|8688|8688|8483|8483|4158479
1203483600000|2008-02-20 05:00:00|8447|8447|8400|8400|8469|8469|8295|8295|7526413
1203570000000|2008-02-21 05:00:00|8412|8412|8201|8201|8496|8496|8187|8187|6688237
1203656400000|2008-02-22 05:00:00|8251|8251|8304|8304|8321|8321|8175|8175|5229090
1203915600000|2008-02-25 05:00:00|8326|8326|8466|8466|8474|8474|8312|8312|5450910
1204002000000|2008-02-26 05:00:00|8512|8512|8457|8457|8512|8512|8390|8390|5171694
1204088400000|2008-02-27 05:00:00|8422|8422|8395|8395|8519|8519|8340|8340|4675029
1204174800000|2008-02-28 05:00:00|8351|8351|8480|8480|8500|8500|8273|8273|5727330
1204261200000|2008-02-29 05:00:00|8403|8403|8279|8279|8450|8450|8240|8240|7670578
1204520400000|2008-03-03 05:00:00|7932|7932|8067|8067|8089|8089|7925|7925|9576472
1204606800000|2008-03-04 05:00:00|7978|7978|7962|7962|7999|7999|7834|7834|8209208
1204693200000|2008-03-05 05:00:00|7982|7982|8071.24|8071.24|8132|8132|7967|7967|5669610
1204779600000|2008-03-06 05:00:00|8055|8055|7951|7951|8072|8072|7938|7938|4503435
1204866000000|2008-03-07 05:00:00|7899|7899|7660|7660|7900|7900|7637|7637|9657176
1205121600000|2008-03-10 04:00:00|7653|7653|7438|7438|7671|7671|7438|7438|9930441
1205208000000|2008-03-11 04:00:00|7478|7478|7340|7340|7575|7575|7239|7239|14137430
1205294400000|2008-03-12 04:00:00|7371|7371|7245|7245|7475|7475|7213|7213|8966769
1205380800000|2008-03-13 04:00:00|7181|7181|7418|7418|7442|7442|7158.5|7158.5|10850643
1205467200000|2008-03-14 04:00:00|7579|7579|7623|7623|7719|7719|7513|7513|13225367
1205726400000|2008-03-17 04:00:00|7446|7446|7549|7549|7620|7620|7413.56|7413.56|5658058
1205812800000|2008-03-18 04:00:00|7700|7700|7653|7653|7700|7700|7526|7526|5644516
1205899200000|2008-03-19 04:00:00|7698|7698|7345|7345|7700|7700|7345|7345|9195792
1205985600000|2008-03-20 04:00:00|7355|7355|7480|7480|7500|7500|7272|7272|8085919
1206331200000|2008-03-24 04:00:00|7525|7525|7629|7629|7648|7648|7479|7479|4853711
1206417600000|2008-03-25 04:00:00|7688|7688|7590|7590|7688|7688|7514|7514|5969529
1206504000000|2008-03-26 04:00:00|7566|7566|7630|7630|7650|7650|7560|7560|4350608
1206590400000|2008-03-27 04:00:00|7586|7586|7422|7422|7636|7636|7414|7414|7709666
1206676800000|2008-03-28 04:00:00|7444|7444|7347|7347|7463|7463|7308|7308|4616976
1206936000000|2008-03-31 04:00:00|7400|7400|7437|7437|7458|7458|7340|7340|7394756
1207022400000|2008-04-01 04:00:00|7502|7502|7588|7588|7589|7589|7480|7480|5958674
1207108800000|2008-04-02 04:00:00|7610|7610|7685|7685|7719|7719|7573|7573|6121543
1207195200000|2008-04-03 04:00:00|7655|7655|7614|7614|7722|7722|7590|7590|5597660
1207281600000|2008-04-04 04:00:00|7604|7604|7565|7565|7663|7663|7533|7533|5086538
1207540800000|2008-04-07 04:00:00|7653|7653|7498|7498|7653|7653|7488|7488|5389647
1207627200000|2008-04-08 04:00:00|7451|7451|7502|7502|7539|7539|7404|7404|5597134
1207713600000|2008-04-09 04:00:00|7672|7672|7860|7860|7990|7990|7631|7631|19513938
1207800000000|2008-04-10 04:00:00|7845|7845|7843|7843|7905|7905|7779|7779|7873708
1207886400000|2008-04-11 04:00:00|7765|7765|7686|7686|7841|7841|7672|7672|5428239
1208145600000|2008-04-14 04:00:00|7668|7668|7722|7722|7764|7764|7667|7667|4926493
1208232000000|2008-04-15 04:00:00|7756|7756|7570|7570|7767|7767|7560|7560|6338220
1208318400000|2008-04-16 04:00:00|7631|7631|7667|7667|7692|7692|7564|7564|4895660
1208404800000|2008-04-17 04:00:00|7640|7640|7691|7691|7726|7726|7640|7640|3466913
1208491200000|2008-04-18 04:00:00|7750|7750|7866|7866|7910|7910|7750|7750|6742961
1208750400000|2008-04-21 04:00:00|7871|7871|7909|7909|7937|7937|7817|7817|4744106
1208836800000|2008-04-22 04:00:00|7932|7932|7856|7856|7999|7999|7775|7775|7615894
1208923200000|2008-04-23 04:00:00|8065|8065|8209|8209|8336|8336|7957|7957|15488993
1209009600000|2008-04-24 04:00:00|8249|8249|8300|8300|8337|8337|8165|8165|5755425
1209096000000|2008-04-25 04:00:00|8338|8338|8484|8484|8525|8525|8338|8338|8354941
1209355200000|2008-04-28 04:00:00|8501|8501|8498|8498|8564|8564|8428|8428|5379511
1209441600000|2008-04-29 04:00:00|8454|8454|8553|8553|8645|8645|8454|8454|4485349
1209528000000|2008-04-30 04:00:00|8583|8583|8486|8486|8618|8618|8463|8463|5221702
1209614400000|2008-05-01 04:00:00|8486|8486|8541|8541|8548|8548|8457|8457|5083228
1209700800000|2008-05-02 04:00:00|8632|8632|8569|8569|8650|8650|8498|8498|3784429
1209960000000|2008-05-05 04:00:00|8532|8532|8592|8592|8607|8607|8500|8500|3886400
1210046400000|2008-05-06 04:00:00|8559|8559|8615|8615|8621|8621|8513|8513|5079288
1210132800000|2008-05-07 04:00:00|8603|8603|8455|8455|8610|8610|8442|8442|5060257
1210219200000|2008-05-08 04:00:00|8471|8471|8476|8476|8520|8520|8400|8400|3671532
1210305600000|2008-05-09 04:00:00|8443|8443|8406|8406|8475|8475|8375|8375|3328044
1210564800000|2008-05-12 04:00:00|8440|8440|8480|8480|8500|8500|8328|8328|5367342
1210651200000|2008-05-13 04:00:00|8499|8499|8508|8508|8529|8529|8411|8411|4292336
1210737600000|2008-05-14 04:00:00|8530|8530|8569|8569|8667|8667|8508|8508|4909829
1210824000000|2008-05-15 04:00:00|8571|8571|8555|8555|8614|8614|8500|8500|6006264
1210910400000|2008-05-16 04:00:00|8584|8584|8517|8517|8584|8584|8474|8474|7131726
1211169600000|2008-05-19 04:00:00|8556|8556|8707|8707|8829|8829|8500|8500|7176583
1211256000000|2008-05-20 04:00:00|8705|8705|8514|8514|8705|8705|8461|8461|5697971
1211342400000|2008-05-21 04:00:00|8541|8541|8119|8119|8560|8560|8078|8078|10849421
1211428800000|2008-05-22 04:00:00|8105|8105|8141|8141|8172|8172|8055|8055|6333276
1211515200000|2008-05-23 04:00:00|8121|8121|8148|8148|8209|8209|8085|8085|4476576
1211860800000|2008-05-27 04:00:00|8160|8160|8287|8287|8330|8330|8160|8160|4529087
1211947200000|2008-05-28 04:00:00|8325|8325|8213|8213|8325|8325|8108|8108|4135451
1212033600000|2008-05-29 04:00:00|8182|8182|8211|8211|8300|8300|8105|8105|3465143
1212120000000|2008-05-30 04:00:00|8240|8240|8277|8277|8294.01|8294.01|8101|8101|4660175
1212379200000|2008-06-02 04:00:00|8261|8261|8115|8115|8261|8261|8047|8047|4492085
1212465600000|2008-06-03 04:00:00|8150|8150|7812|7812|8180|8180|7730|7730|10435003
1212552000000|2008-06-04 04:00:00|7754|7754|7802|7802|7882|7882|7748|7748|6750436
1212638400000|2008-06-05 04:00:00|7819|7819|7731|7731|7820|7820|7680|7680|5789353
1212724800000|2008-06-06 04:00:00|7654|7654|7316|7316|7657|7657|7300|7300|12786574
1212984000000|2008-06-09 04:00:00|7340|7340|7395|7395|7412|7412|7314|7314|6630610
1213070400000|2008-06-10 04:00:00|7346|7346|7367|7367|7411|7411|7276|7276|5674926
1213156800000|2008-06-11 04:00:00|7344|7344|7331|7331|7377|7377|7293|7293|6544851
1213243200000|2008-06-12 04:00:00|7401|7401|7412|7412|7705|7705|7379|7379|9795378
1213329600000|2008-06-13 04:00:00|7476|7476|7512|7512|7549|7549|7438|7438|6087287
1213588800000|2008-06-16 04:00:00|7477|7477|7502|7502|7545|7545|7403|7403|3481088
1213675200000|2008-06-17 04:00:00|7538|7538|7438|7438|7550|7550|7381|7381|6503682
1213761600000|2008-06-18 04:00:00|7337|7337|7465|7465|7634|7634|7337|7337|11540211
1213848000000|2008-06-19 04:00:00|7505|7505|7695|7695|7721|7721|7468|7468|7540094
1213934400000|2008-06-20 04:00:00|7780|7780|7583|7583|7780|7780|7566|7566|8868649
1214193600000|2008-06-23 04:00:00|7623|7623|7559|7559|7648|7648|7512|7512|4036578
1214280000000|2008-06-24 04:00:00|7524|7524|7479|7479|7561|7561|7413|7413|4949718
1214366400000|2008-06-25 04:00:00|7228|7228|6964|6964|7279|7279|6916|6916|21124588
1214452800000|2008-06-26 04:00:00|6875|6875|6821|6821|7039|7039|6805|6805|10986277
1214539200000|2008-06-27 04:00:00|6774|6774|6692|6692|6793|6793|6638|6638|10370237
1214798400000|2008-06-30 04:00:00|6663|6663|6572|6572|6675|6675|6555|6555|8567570
1217476800000|2008-07-31 04:00:00|6300|6300|6111|6111|6300|6300|6101|6101|10585294
1217563200000|2008-08-01 04:00:00|6139|6139|6201|6201|6228|6228|6077|6077|7016872
1217822400000|2008-08-04 04:00:00|6208|6208|6136|6136|6233|6233|6113|6113|6074779
1217908800000|2008-08-05 04:00:00|6187|6187|6520|6520|6568|6568|6186|6186|8941622
1217995200000|2008-08-06 04:00:00|6490|6490|6540|6540|6602|6602|6400|6400|6239960
1218081600000|2008-08-07 04:00:00|6506|6506|6469|6469|6618|6618|6465|6465|7389219
1218168000000|2008-08-08 04:00:00|6487|6487|6786|6786|6875|6875|6431|6431|10088656
1218427200000|2008-08-11 04:00:00|6789|6789|6662|6662|6790|6790|6621|6621|6875140
1218513600000|2008-08-12 04:00:00|6689|6689|6593|6593|6695|6695|6557|6557|6422255
1218600000000|2008-08-13 04:00:00|6607|6607|6426|6426|6623|6623|6400|6400|8990058
1218686400000|2008-08-14 04:00:00|6374|6374|6477|6477|6543|6543|6345|6345|9356509
1218772800000|2008-08-15 04:00:00|6477|6477|6445|6445|6533|6533|6382|6382|7672772
1219032000000|2008-08-18 04:00:00|6450|6450|6364|6364|6522|6522|6318|6318|4909823
1219118400000|2008-08-19 04:00:00|6348|6348|6295|6295|6419|6419|6262|6262|8101324
1219204800000|2008-08-20 04:00:00|6299|6299|6321|6321|6397|6397|6221|6221|3964335
1219291200000|2008-08-21 04:00:00|6297|6297|6355|6355|6379|6379|6221|6221|4048422
1219377600000|2008-08-22 04:00:00|6394|6394|6555|6555|6571|6571|6351|6351|5490752
1219636800000|2008-08-25 04:00:00|6491|6491|6407|6407|6549|6549|6358|6358|4578292
1219723200000|2008-08-26 04:00:00|6409|6409|6346|6346|6439|6439|6287|6287|4488872
1219809600000|2008-08-27 04:00:00|6357|6357|6452|6452|6520|6520|6320|6320|4032353
1219896000000|2008-08-28 04:00:00|6478|6478|6634|6634|6698|6698|6426|6426|4449031
1219982400000|2008-08-29 04:00:00|6625|6625|6556|6556|6643|6643|6510|6510|3912976
1220328000000|2008-09-02 04:00:00|6700|6700|6587|6587|6847|6847|6543|6543|6464150
1220414400000|2008-09-03 04:00:00|6569|6569|6607|6607|6708|6708|6414|6414|5253233
1220500800000|2008-09-04 04:00:00|6501|6501|6303|6303|6530|6530|6204|6204|11231893
1220587200000|2008-09-05 04:00:00|6252|6252|6289|6289|6349|6349|6189|6189|5610256
1220846400000|2008-09-08 04:00:00|6247|6247|6391|6391|6407|6407|6186|6186|8310831
1220932800000|2008-09-09 04:00:00|6392|6392|6402|6402|6522|6522|6392|6392|7753009
1221019200000|2008-09-10 04:00:00|6358|6358|6171|6171|6381|6381|6158|6158|9138784
1221105600000|2008-09-11 04:00:00|6113|6113|6257|6257|6271|6271|6113|6113|6101068
1221192000000|2008-09-12 04:00:00|6238|6238|6330|6330|6342|6342|6170|6170|5084443
1221451200000|2008-09-15 04:00:00|6181|6181|6225|6225|6280|6280|6100|6100|9834038
1221537600000|2008-09-16 04:00:00|6102|6102|6172|6172|6300|6300|6016|6016|8591659
1221624000000|2008-09-17 04:00:00|6088|6088|5700|5700|6100|6100|5643|5643|14830175
1221710400000|2008-09-18 04:00:00|5769|5769|5811|5811|5866|5866|5420|5420|14031559
1221796800000|2008-09-19 04:00:00|6074|6074|5976|5976|6100|6100|5760|5760|10882409
1222056000000|2008-09-22 04:00:00|5933|5933|5881|5881|6041|6041|5826|5826|6033384
1222142400000|2008-09-23 04:00:00|5891|5891|5731|5731|6039|6039|5719|5719|6634936
1222228800000|2008-09-24 04:00:00|5754|5754|5736|5736|5887|5887|5693|5693|5484255
1222315200000|2008-09-25 04:00:00|5767|5767|5742|5742|5820|5820|5680|5680|6383755
1222401600000|2008-09-26 04:00:00|5674|5674|5832|5832|5850|5850|5601|5601|5866403
1222660800000|2008-09-29 04:00:00|5750|5750|5547|5547|5795|5795|5475|5475|9604847
1222747200000|2008-09-30 04:00:00|5629|5629|5735|5735|5765|5765|5562|5562|6412562
1222833600000|2008-10-01 04:00:00|5676|5676|5662|5662|5800|5800|5537|5537|6221790
1222920000000|2008-10-02 04:00:00|5633|5633|5358|5358|5697|5697|5334|5334|8128117
1223006400000|2008-10-03 04:00:00|5400|5400|5383|5383|5640|5640|5376|5376|9312607
1223265600000|2008-10-06 04:00:00|5177|5177|5129|5129|5300|5300|4788|4788|12428591
1223352000000|2008-10-07 04:00:00|5179|5179|4928|4928|5256|5256|4871|4871|10928894
1223438400000|2008-10-08 04:00:00|4841|4841|4770|4770|5000|5000|4718|4718|11889234
1223524800000|2008-10-09 04:00:00|4783|4783|4441|4441|4894|4894|4441|4441|12241749
1223611200000|2008-10-10 04:00:00|4013|4013|4180|4180|4425|4425|4000|4000|20325801
1223870400000|2008-10-13 04:00:00|4357|4357|4708|4708|4731|4731|4250|4250|14292775
1223956800000|2008-10-14 04:00:00|4863|4863|4507|4507|4947|4947|4361|4361|12494289
1224043200000|2008-10-15 04:00:00|4418|4418|4233|4233|4548|4548|4154|4154|10147827
1224129600000|2008-10-16 04:00:00|4264|4264|4479|4479|4500|4500|3999|3999|11751977
1224216000000|2008-10-17 04:00:00|4395|4395|4455|4455|4682|4682|4321|4321|10046059
1224475200000|2008-10-20 04:00:00|4474|4474|4671|4671|4677|4677|4372|4372|7809171
1224561600000|2008-10-21 04:00:00|4632|4632|4640|4640|4769.2|4769.2|4553|4553|7357119
1224648000000|2008-10-22 04:00:00|4416|4416|4291|4291|4490|4490|4180|4180|10097263
1224734400000|2008-10-23 04:00:00|4320|4320|4652|4652|4681|4681|4281|4281|13973230
1224820800000|2008-10-24 04:00:00|4250|4250|4524|4524|4724|4724|4175|4175|9792458
1225080000000|2008-10-27 04:00:00|4570|4570|4236|4236|4613|4613|4226|4226|9239727
1225166400000|2008-10-28 04:00:00|4645|4645|4891|4891|4905|4905|4363|4363|14392560
1225252800000|2008-10-29 04:00:00|4881|4881|4980|4980|5282|5282|4881|4881|12836082
1225339200000|2008-10-30 04:00:00|5228|5228|5070|5070|5280|5280|4858|4858|9559118
1225425600000|2008-10-31 04:00:00|5062|5062|5241.9998|5241.9998|5261|5261|4928|4928|8421757
1225688400000|2008-11-03 05:00:00|5190|5190|5285|5285|5318|5318|5082|5082|8412360
1225774800000|2008-11-04 05:00:00|5441|5441|5362|5362|5465|5465|5272|5272|9289138
1225861200000|2008-11-05 05:00:00|5250|5250|4955|4955|5259|5259|4900|4900|10002417
1225947600000|2008-11-06 05:00:00|4897|4897|4572|4572|5023|5023|4535|4535|13722618
1226034000000|2008-11-07 05:00:00|4658|4658|4658|4658|4730|4730|4535|4535|7150739
1226293200000|2008-11-10 05:00:00|4730|4730|4614|4614|4831|4831|4559.4|4559.4|5393268
1226379600000|2008-11-11 05:00:00|4550|4550|4397|4397|4550|4550|4275|4275|7928518
1226466000000|2008-11-12 05:00:00|4323|4323|4252|4252|4409|4409|4200|4200|7739698
1226552400000|2008-11-13 05:00:00|4203|4203|4316|4316|4332|4332|3907|3907|13998148
1226638800000|2008-11-14 05:00:00|4201|4201|4104|4104|4376|4376|4080|4080|8909613
1226898000000|2008-11-17 05:00:00|4061|4061|4118|4118|4280|4280|4050|4050|7050161
1226984400000|2008-11-18 05:00:00|4060|4060|3956|3956|4076|4076|3805|3805|12209287
1227070800000|2008-11-19 05:00:00|3928|3928|3748|3748|4013|4013|3745|3745|10614563
1227157200000|2008-11-20 05:00:00|3698|3698|3711|3711|3974|3974|3672|3672|13406408
1227243600000|2008-11-21 05:00:00|3718|3718|3958|3958|3993|3993|3617|3617|13259691
1227502800000|2008-11-24 05:00:00|4005|4005|4075|4075|4125|4125|3889|3889|9682999
1227589200000|2008-11-25 05:00:00|4055|4055|4018|4018|4080|4080|3954|3954|9618669
1227675600000|2008-11-26 05:00:00|3935|3935|4128|4128|4134|4134|3902|3902|6256444
1227848400000|2008-11-28 05:00:00|4117|4117|4263|4263|4280|4280|4110|4110|2609116
1228107600000|2008-12-01 05:00:00|4164|4164|3988|3988|4200|4200|3974|3974|7902844
1228194000000|2008-12-02 05:00:00|4054|4054|4070|4070|4100|4100|3925|3925|6029450
1228280400000|2008-12-03 05:00:00|4023|4023|4047|4047|4110|4110|3915|3915|8007510
1228366800000|2008-12-04 05:00:00|3984|3984|3919|3919|4133|4133|3850|3850|7247221
1228453200000|2008-12-05 05:00:00|3800|3800|3953|3953|3957|3957|3628|3628|10564791
1228712400000|2008-12-08 05:00:00|4035|4035|4285|4285|4369|4369|4004|4004|13096694
1228798800000|2008-12-09 05:00:00|4157|4157|4082|4082|4244|4244|4065|4065|8311791
1228885200000|2008-12-10 05:00:00|4149|4149|4168|4168|4269|4269|4094|4094|5181450
1228971600000|2008-12-11 05:00:00|4065|4065|4027|4027|4201|4201|4002|4002|7693498
1229058000000|2008-12-12 05:00:00|3956|3956|3920|3920|3974|3974|3820|3820|10339591
1229317200000|2008-12-15 05:00:00|3960|3960|3874|3874|3988|3988|3820|3820|8227911
1229403600000|2008-12-16 05:00:00|3921|3921|4190|4190|4200|4200|3820|3820|11043685
1229490000000|2008-12-17 05:00:00|4116|4116|4102|4102|4150|4150|4015|4015|7334814
1229576400000|2008-12-18 05:00:00|4131|4131|4107|4107|4175|4175|4069|4069|8653023
1229662800000|2008-12-19 05:00:00|4132|4132|4124|4124|4239|4239|4100|4100|9903824
1229922000000|2008-12-22 05:00:00|4065|4065|4112|4112|4156|4156|4000|4000|5397178
1230008400000|2008-12-23 05:00:00|4125|4125|4015|4015|4150|4150|3983|3983|5278971
1230094800000|2008-12-24 05:00:00|4024|4024|4012|4012|4079|4079|4004|4004|1758134
1230267600000|2008-12-26 05:00:00|3976|3976|4053|4053|4069|4069|3976|3976|2803350
1230526800000|2008-12-29 05:00:00|4038|4038|3999|3999|4055|4055|3950|3950|3876953
1230613200000|2008-12-30 05:00:00|4008|4008|4125|4125|4134|4134|3981|3981|4550017
1230699600000|2008-12-31 05:00:00|4159|4159|4267|4267|4305|4305|4150|4150|5443052
1230872400000|2009-01-02 05:00:00|4280|4280|4525|4525|4556|4556|4278|4278|7015401
1231131600000|2009-01-05 05:00:00|4550|4550|4617|4617|4681|4681|4480|4480|6917353
1231218000000|2009-01-06 05:00:00|4685|4685|4631|4631|4700|4700|4550|4550|7180978
1231304400000|2009-01-07 05:00:00|4510|4510|4476|4476|4561|4561|4417|4417|6586569
1231390800000|2009-01-08 05:00:00|4450|4450|4479|4479|4490|4490|4388|4388|5476976
1231477200000|2009-01-09 05:00:00|4480|4480|4445|4445|4515|4515|4393|4393|5645042
1231736400000|2009-01-12 05:00:00|4428|4428|4374|4374|4445|4445|4319|4319|4989247
1231822800000|2009-01-13 05:00:00|4338|4338|4246|4246|4362|4362|4180|4180|6359304
1231909200000|2009-01-14 05:00:00|4188|4188|4120|4120|4198|4198|4087|4087|7354895
1231995600000|2009-01-15 05:00:00|4107|4107|4096|4096|4160|4160|3951|3951|8471265
1232082000000|2009-01-16 05:00:00|4145|4145|4246|4246|4305|4305|4104|4104|9310704
1232427600000|2009-01-20 05:00:00|4208|4208|4036|4036|4274|4274|4020|4020|9637118
1232514000000|2009-01-21 05:00:00|4075|4075|4227|4227|4240|4240|4000|4000|6933013
1232600400000|2009-01-22 05:00:00|4173|4173|4226|4226|4275|4275|4117|4117|6590741
1232686800000|2009-01-23 05:00:00|4091|4091|4198|4198|4284|4284|4091|4091|5755506
1232946000000|2009-01-26 05:00:00|4246|4246|4301|4301|4377|4377|4206|4206|4659614
1233032400000|2009-01-27 05:00:00|4329|4329|4322|4322|4396|4396|4288|4288|5219049
1233118800000|2009-01-28 05:00:00|4347|4347|4324|4324|4440|4440|4276|4276|8071591
1233205200000|2009-01-29 05:00:00|4276|4276|4071|4071|4276|4276|4037|4037|8446964
1233291600000|2009-01-30 05:00:00|4076|4076|4231|4231|4249|4249|4063|4063|9098244
1233550800000|2009-02-02 05:00:00|4173|4173|4080|4080|4173|4173|4011|4011|8108969
1233637200000|2009-02-03 05:00:00|4145|4145|4209|4209|4243|4243|4076|4076|7221234
1233723600000|2009-02-04 05:00:00|4212|4212|4197|4197|4297|4297|4169|4169|6729377
1233810000000|2009-02-05 05:00:00|4175|4175|4272|4272|4311|4311|4062|4062|9021007
1233896400000|2009-02-06 05:00:00|4252|4252|4292|4292|4367|4367|4225|4225|6334157
1234155600000|2009-02-09 05:00:00|4280|4280|4280|4280|4342|4342|4244|4244|5091901
1234242000000|2009-02-10 05:00:00|4129|4129|4021|4021|4223|4223|4002|4002|9999165
1234328400000|2009-02-11 05:00:00|4051|4051|4033|4033|4076|4076|3986|3986|6519292
1234414800000|2009-02-12 05:00:00|3958|3958|3986|3986|3999|3999|3858|3858|6028812
1234501200000|2009-02-13 05:00:00|3989|3989|4048|4048|4119|4119|3989|3989|5483456
1234846800000|2009-02-17 05:00:00|3949|3949|3843|3843|3974.36|3974.36|3830|3830|6949373
1234933200000|2009-02-18 05:00:00|3877|3877|3798|3798|3877|3877|3776|3776|6324425
1235019600000|2009-02-19 05:00:00|3824|3824|3757|3757|3870|3870|3742|3742|5467493
1235106000000|2009-02-20 05:00:00|3673|3673|3631|3631|3720|3720|3532|3532|10598817
1235365200000|2009-02-23 05:00:00|3673|3673|3446|3446|3679|3679|3435|3435|9519748
1235451600000|2009-02-24 05:00:00|3444|3444|3544|3544|3583.26|3583.26|3389.06|3389.06|10815805
1235538000000|2009-02-25 05:00:00|3527|3527|3391|3391|3527|3527|3322|3322|11684407
1235624400000|2009-02-26 05:00:00|3450|3450|3271|3271|3462|3462|3264|3264|8772639
1235710800000|2009-02-27 05:00:00|3230|3230|3144|3144|3237|3237|3140|3140|11791144
1235970000000|2009-03-02 05:00:00|3096|3096|2951|2951|3100|3100|2932|2932|13957450
1236056400000|2009-03-03 05:00:00|2970|2970|2936|2936|3011|3011|2905|2905|10434638
1236142800000|2009-03-04 05:00:00|2986|2986|3031|3031|3078|3078|2911|2911|11627491
1236229200000|2009-03-05 05:00:00|2922|2922|2939|2939|3002|3002|2907|2907|11677478
1236315600000|2009-03-06 05:00:00|2961|2961|3010|3010|3020|3020|2939|2939|13134932
1236571200000|2009-03-09 04:00:00|2998|2998|3100|3100|3146|3146|2996|2996|12407248
1236657600000|2009-03-10 04:00:00|3142|3142|3301|3301|3302|3302|3132|3132|11503739
1236744000000|2009-03-11 04:00:00|3259|3259|3327|3327|3370|3370|3239|3239|10823124
1236830400000|2009-03-12 04:00:00|3301|3301|3363|3363|3375|3375|3239|3239|6133118
1236916800000|2009-03-13 04:00:00|3372|3372|3340|3340|3410|3410|3293|3293|7433920
1237176000000|2009-03-16 04:00:00|3374|3374|3383|3383|3496|3496|3338|3338|7157179
1237262400000|2009-03-17 04:00:00|3392|3392|3444|3444|3444|3444|3326|3326|5270819
1237348800000|2009-03-18 04:00:00|3429|3429|3375|3375|3475|3475|3250|3250|15880435
1237435200000|2009-03-19 04:00:00|3386|3386|3319|3319|3412|3412|3297|3297|10427238
1237521600000|2009-03-20 04:00:00|3322|3322|3255|3255|3350|3350|3254|3254|11323372
1237780800000|2009-03-23 04:00:00|3320|3320|3550|3550|3550|3550|3305|3305|8224801
1237867200000|2009-03-24 04:00:00|3488|3488|3611|3611|3671.99|3671.99|3482|3482|8467600
1237953600000|2009-03-25 04:00:00|3603|3603|3706|3706|3779|3779|3597|3597|12446132
1238040000000|2009-03-26 04:00:00|3732|3732|3866|3866|3868|3868|3691|3691|9545245
1238126400000|2009-03-27 04:00:00|3823|3823|3753|3753|3847|3847|3707.1|3707.1|7329928
1238385600000|2009-03-30 04:00:00|3663|3663|3552|3552|3698|3698|3511|3511|10833746
1238472000000|2009-03-31 04:00:00|3590|3590|3558|3558|3624|3624|3505|3505|11554622
1238558400000|2009-04-01 04:00:00|3452|3452|3544|3544|3560|3560|3421|3421|9288960
1238644800000|2009-04-02 04:00:00|3616|3616|3720|3720|3798|3798|3616|3616|9449239
1238731200000|2009-04-03 04:00:00|3723|3723|3769|3769|3812|3812|3639|3639|8591254
1238990400000|2009-04-06 04:00:00|3748|3748|3816|3816|3822|3822|3654|3654|7390249
1239076800000|2009-04-07 04:00:00|3751|3751|3664|3664|3769|3769|3651|3651|6017902
1239163200000|2009-04-08 04:00:00|3650|3650|3687|3687|3716|3716|3624|3624|4477215
1239249600000|2009-04-09 04:00:00|3768|3768|3915|3915|3918|3918|3768|3768|9069452
1239595200000|2009-04-13 04:00:00|3697|3697|3715|3715|3748|3748|3581|3581|9531345
1239681600000|2009-04-14 04:00:00|3651|3651|3704|3704|3750|3750|3630|3630|5845448
1239768000000|2009-04-15 04:00:00|3663|3663|3757|3757|3804|3804|3661|3661|5452170
1239854400000|2009-04-16 04:00:00|3762|3762|3839|3839|3875|3875|3700|3700|6424207
1239940800000|2009-04-17 04:00:00|3855|3855|3832|3832|3878|3878|3818|3818|6152358
1240200000000|2009-04-20 04:00:00|3765|3765|3648|3648|3785.75|3785.75|3636|3636|7016920
1240286400000|2009-04-21 04:00:00|3666|3666|3665|3665|3666|3666|3593.5|3593.5|7354022
1240372800000|2009-04-22 04:00:00|3785|3785|3730|3730|3832|3832|3654|3654|11625938
1240459200000|2009-04-23 04:00:00|3729|3729|3793|3793|3812|3812|3660|3660|6400647
1240545600000|2009-04-24 04:00:00|3810|3810|3872|3872|3901|3901|3775|3775|8351452
1240804800000|2009-04-27 04:00:00|3799|3799|3947|3947|3985|3985|3772|3772|8546412
1240891200000|2009-04-28 04:00:00|3911|3911|3885|3885|3942|3942|3832|3832|6628144
1240977600000|2009-04-29 04:00:00|3909|3909|4055|4055|4073|4073|3902|3902|7776238
1241064000000|2009-04-30 04:00:00|4107|4107|4005|4005|4174|4174|3990|3990|7034295
1241150400000|2009-05-01 04:00:00|4031|4031|4121|4121|4137|4137|4009|4009|5508746
1241409600000|2009-05-04 04:00:00|4190|4190|4218|4218|4218|4218|4151|4151|5269978
1241496000000|2009-05-05 04:00:00|4192|4192|4315|4315|4325|4325|4192|4192|7684469
1241582400000|2009-05-06 04:00:00|4330|4330|4420|4420|4421|4421|4308|4308|7930736
1241668800000|2009-05-07 04:00:00|4447|4447|4353|4353|4462|4462|4275|4275|7106644
1241755200000|2009-05-08 04:00:00|4396|4396|4583|4583|4584|4584|4377|4377|7492282
1242014400000|2009-05-11 04:00:00|4526|4526|4472|4472|4560|4560|4453|4453|9595953
1242100800000|2009-05-12 04:00:00|4454|4454|4410|4410|4507|4507|4329|4329|7068690
1242187200000|2009-05-13 04:00:00|4318|4318|4295|4295|4342|4342|4238|4238|6324439
1242273600000|2009-05-14 04:00:00|4294|4294|4344|4344|4381|4381|4272|4272|5251582
1242360000000|2009-05-15 04:00:00|4327|4327|4300|4300|4399|4399|4271|4271|5189274
1242619200000|2009-05-18 04:00:00|4425|4425|4437|4437|4453|4453|4381|4381|7287980
1242705600000|2009-05-19 04:00:00|4436|4436|4462|4462|4506|4506|4390|4390|4792104
1242792000000|2009-05-20 04:00:00|4505|4505|4458|4458|4574|4574|4454|4454|4734105
1242878400000|2009-05-21 04:00:00|4399|4399|4329|4329|4400|4400|4270|4270|5784926
1242964800000|2009-05-22 04:00:00|4347|4347|4294|4294|4361|4361|4286|4286|2951530
1243310400000|2009-05-26 04:00:00|4261|4261|4416|4416|4433|4433|4252|4252|4718494
1243396800000|2009-05-27 04:00:00|4389|4389|4357|4357|4433|4433|4345.04|4345.04|4622463
1243483200000|2009-05-28 04:00:00|4399|4399|4432|4432|4445|4445|4319|4319|4559692
1243569600000|2009-05-29 04:00:00|4461|4461|4485|4485|4508|4508|4395|4395|5417382
1243828800000|2009-06-01 04:00:00|4554|4554|4770|4770|4781|4781|4554|4554|6920442
1243915200000|2009-06-02 04:00:00|4770|4770|4920|4920|4943|4943|4731|4731|7453324
1244001600000|2009-06-03 04:00:00|4871|4871|4837|4837|4920|4920|4779.17|4779.17|4700000
1244088000000|2009-06-04 04:00:00|4863|4863|5057|5057|5091|5091|4857|4857|7324587
1244174400000|2009-06-05 04:00:00|5216|5216|5265|5265|5326|5326|5216|5216|13724165
1244433600000|2009-06-08 04:00:00|5249|5249|5283|5283|5333|5333|5113|5113|7961110
1244520000000|2009-06-09 04:00:00|5339|5339|5235|5235|5339|5339|5131|5131|7729036
1244606400000|2009-06-10 04:00:00|5282|5282|5230|5230|5320|5320|5110|5110|6556551
1244692800000|2009-06-11 04:00:00|5183|5183|5066|5066|5257|5257|5048|5048|11854971
1244779200000|2009-06-12 04:00:00|5076|5076|5144|5144|5156|5156|5011|5011|5476628
1245038400000|2009-06-15 04:00:00|5090|5090|4952|4952|5109|5109|4901.75|4901.75|6363736
1245124800000|2009-06-16 04:00:00|4957|4957|4883|4883|5015|5015|4870|4870|5725789
1245211200000|2009-06-17 04:00:00|4855|4855|4855|4855|4916|4916|4805|4805|4870801
1245297600000|2009-06-18 04:00:00|4843|4843|4896|4896|4928|4928|4815|4815|3099818
1245384000000|2009-06-19 04:00:00|4918|4918|4844|4844|4953|4953|4811|4811|7033003
1245643200000|2009-06-22 04:00:00|4783|4783|4690|4690|4803|4803|4653|4653|5200331
1245729600000|2009-06-23 04:00:00|4439|4439|4387|4387|4450|4450|4252|4252|27281935
1245816000000|2009-06-24 04:00:00|4314|4314|4132|4132|4355|4355|4109|4109|21288390
1245902400000|2009-06-25 04:00:00|4140|4140|4253|4253|4260|4260|4111|4111|14006479
1245988800000|2009-06-26 04:00:00|4211|4211|4188|4188|4278|4278|4150|4150|15579315
1246248000000|2009-06-29 04:00:00|4215|4215|4265|4265|4302|4302|4208|4208|5515509
1246334400000|2009-06-30 04:00:00|4363|4363|4250|4250|4379|4379|4210|4210|8323070
1246420800000|2009-07-01 04:00:00|4263|4263|4223|4223|4295|4295|4215|4215|6349337
1246507200000|2009-07-02 04:00:00|4181|4181|4083|4083|4181|4181|4062|4062|7202073
1246852800000|2009-07-06 04:00:00|4038|4038|4056|4056|4076|4076|3992|3992|7132705
1246939200000|2009-07-07 04:00:00|4050|4050|3904|3904|4069|4069|3894.05|3894.05|7704977
1247025600000|2009-07-08 04:00:00|3912|3912|3955|3955|3983|3983|3892|3892|8800410
1247112000000|2009-07-09 04:00:00|3975|3975|3930|3930|4000|4000|3902|3902|5432882
1247198400000|2009-07-10 04:00:00|3920|3920|3965|3965|3971|3971|3892|3892|5833519
1247457600000|2009-07-13 04:00:00|3968|3968|4044|4044|4083|4083|3926|3926|6548930
1247544000000|2009-07-14 04:00:00|4039|4039|4041|4041|4090|4090|4011|4011|5748486
1247630400000|2009-07-15 04:00:00|4077|4077|4136|4136|4146|4146|4051|4051|7867386
1247716800000|2009-07-16 04:00:00|4101|4101|4205|4205|4222|4222|4101|4101|5357378
1247803200000|2009-07-17 04:00:00|4225|4225|4136|4136|4240|4240|4110|4110|5691633
1248062400000|2009-07-20 04:00:00|4171|4171|4220|4220|4226|4226|4116|4116|5535128
1248148800000|2009-07-21 04:00:00|4282|4282|4302|4302|4371|4371|4250|4250|9170568
1248235200000|2009-07-22 04:00:00|4240|4240|4200|4200|4346|4346|4195|4195|12054670
1248321600000|2009-07-23 04:00:00|4200|4200|4195|4195|4219|4219|4078|4078|13620201
1248408000000|2009-07-24 04:00:00|4195|4195|4237|4237|4249|4249|4172|4172|5068137
1248667200000|2009-07-27 04:00:00|4200|4200|4224|4224|4237|4237|4143|4143|5674196
1248753600000|2009-07-28 04:00:00|4199|4199|4325|4325|4335|4335|4180|4180|7831218
1248840000000|2009-07-29 04:00:00|4300|4300|4337|4337|4350|4350|4264|4264|5078235
1248926400000|2009-07-30 04:00:00|4394|4394|4324|4324|4450|4450|4313|4313|8281103
1249012800000|2009-07-31 04:00:00|4332|4332|4291|4291|4349|4349|4280|4280|6029316
1249272000000|2009-08-03 04:00:00|4318|4318|4379|4379|4402|4402|4251|4251|6070774
1249358400000|2009-08-04 04:00:00|4364|4364|4416|4416|4444|4444|4335|4335|5964801
1249444800000|2009-08-05 04:00:00|4363|4363|4403|4403|4421.01|4421.01|4340|4340|7129795
1249531200000|2009-08-06 04:00:00|4429|4429|4552|4552|4573|4573|4403.01|4403.01|10206967
1249617600000|2009-08-07 04:00:00|4589|4589|4669|4669|4721|4721|4538|4538|6689010
1249876800000|2009-08-10 04:00:00|4641|4641|4577|4577|4641|4641|4519|4519|5620504
1249963200000|2009-08-11 04:00:00|4556|4556|4539|4539|4583|4583|4484|4484|5121721
1250049600000|2009-08-12 04:00:00|4533|4533|4634|4634|4678|4678|4531|4531|4682233
1250136000000|2009-08-13 04:00:00|4645|4645|4662|4662|4687|4687|4575|4575|3485707
1250222400000|2009-08-14 04:00:00|4582|4582|4487|4487|4624|4624|4421|4421|10507286
1250481600000|2009-08-17 04:00:00|4416|4416|4416|4416|4428|4428|4370|4370|5211546
1250568000000|2009-08-18 04:00:00|4400|4400|4378|4378|4453|4453|4369|4369|5444211
1250654400000|2009-08-19 04:00:00|4350|4350|4352|4352|4391|4391|4310|4310|6578869
1250740800000|2009-08-20 04:00:00|4354|4354|4474|4474|4483|4483|4349|4349|5192085
1250827200000|2009-08-21 04:00:00|4518|4518|4587|4587|4602|4602|4492|4492|5529898
1251086400000|2009-08-24 04:00:00|4651|4651|4713|4713|4778.68|4778.68|4597.3|4597.3|6157981
1251172800000|2009-08-25 04:00:00|4750|4750|4825|4825|4877|4877|4728|4728|8248067
1251259200000|2009-08-26 04:00:00|4807|4807|4782|4782|4838|4838|4744|4744|3955909
1251345600000|2009-08-27 04:00:00|5137|5137|5182|5182|5238|5238|5100|5100|17791897
1251432000000|2009-08-28 04:00:00|5168|5168|5104|5104|5253|5253|5070|5070|11456903
1251691200000|2009-08-31 04:00:00|5017|5017|4967|4967|5025|5025|4902|4902|9298034
1251777600000|2009-09-01 04:00:00|4921|4921|4877|4877|5038|5038|4847|4847|8242544
1251864000000|2009-09-02 04:00:00|4859|4859|4840|4840|4898|4898|4816|4816|3835813
1251950400000|2009-09-03 04:00:00|4867|4867|4846|4846|4883|4883|4776.1|4776.1|5466474
1252036800000|2009-09-04 04:00:00|4874|4874|4915|4915|4926|4926|4805|4805|5711551
1252382400000|2009-09-08 04:00:00|4973|4973|4950|4950|4988|4988|4881|4881|4583854
1252468800000|2009-09-09 04:00:00|4970|4970|5053|5053|5115|5115|4970|4970|5895878
1252555200000|2009-09-10 04:00:00|5042|5042|5049|5049|5072|5072|4979|4979|3847196
1252641600000|2009-09-11 04:00:00|5064|5064|5135|5135|5144|5144|5048|5048|5880487
1252900800000|2009-09-14 04:00:00|5099|5099|5097|5097|5126|5126|5044|5044|4392690
1252987200000|2009-09-15 04:00:00|5126|5126|5207|5207|5234|5234|5088|5088|6584383
1253073600000|2009-09-16 04:00:00|5244|5244|5236|5236|5276|5276|5179|5179|5108533
1253160000000|2009-09-17 04:00:00|5225|5225|5288|5288|5316|5316|5220|5220|4676793
1253246400000|2009-09-18 04:00:00|5302|5302|5302|5302|5329|5329|5210|5210|6532987
1253505600000|2009-09-21 04:00:00|5260|5260|5286|5286|5336|5336|5241.999|5241.999|3076162
1253592000000|2009-09-22 04:00:00|5296|5296|5314|5314|5331|5331|5213|5213|3898295
1253678400000|2009-09-23 04:00:00|5335|5335|5237|5237|5340|5340|5226|5226|4609448
1253764800000|2009-09-24 04:00:00|5223|5223|5179|5179|5252|5252|5152|5152|5351955
1253851200000|2009-09-25 04:00:00|5186|5186|5152|5152|5240|5240|5130|5130|3638503
1254110400000|2009-09-28 04:00:00|5182|5182|5307|5307|5334|5334|5176|5176|4925406
1254196800000|2009-09-29 04:00:00|5328|5328|5462|5462|5548|5548|5328|5328|7267767
1254283200000|2009-09-30 04:00:00|5486|5486|5415|5415|5525|5525|5346|5346|5939577
1254369600000|2009-10-01 04:00:00|5385|5385|5211|5211|5390|5390|5203|5203|6605905
1254456000000|2009-10-02 04:00:00|5119|5119|5140|5140|5176|5176|5010|5010|6042924
1254715200000|2009-10-05 04:00:00|5175|5175|5228|5228|5252|5252|5138|5138|3083033
1254801600000|2009-10-06 04:00:00|5154|5154|5229|5229|5257|5257|5115|5115|6244477
1254888000000|2009-10-07 04:00:00|5218|5218|5179|5179|5225|5225|5125|5125|3659513
1254974400000|2009-10-08 04:00:00|5230|5230|5230|5230|5260|5260|5186|5186|3190520
1255060800000|2009-10-09 04:00:00|5249|5249|5269|5269|5275|5275|5196|5196|2591224
1255320000000|2009-10-12 04:00:00|5266|5266|5166|5166|5273|5273|5138|5138|3974463
1255406400000|2009-10-13 04:00:00|5164|5164|5190|5190|5198|5198|5136|5136|3024957
1255492800000|2009-10-14 04:00:00|5231|5231|5251|5251|5254.999|5254.999|5157|5157|4646221
1255579200000|2009-10-15 04:00:00|5203|5203|5176|5176|5253|5253|5094|5094|5686783
1255665600000|2009-10-16 04:00:00|5119|5119|5319|5319|5372|5372|5085|5085|7432893
1255924800000|2009-10-19 04:00:00|5332|5332|5345|5345|5375|5375|5259|5259|3841793
1256011200000|2009-10-20 04:00:00|5171|5171|5189|5189|5230|5230|5107|5107|8191000
1256097600000|2009-10-21 04:00:00|5107|5107|5063|5063|5200|5200|5050|5050|8115466
1256184000000|2009-10-22 04:00:00|5033|5033|5107|5107|5123|5123|4975|4975|6375233
1256270400000|2009-10-23 04:00:00|5106|5106|4989|4989|5106|5106|4950|4950|5856650
1256529600000|2009-10-26 04:00:00|4985|4985|4829|4829|4998|4998|4800|4800|7428684
1256616000000|2009-10-27 04:00:00|4830|4830|4775|4775|4853|4853|4755|4755|7044833
1256702400000|2009-10-28 04:00:00|4772|4772|4722|4722|4780|4780|4718|4718|6909973
1256788800000|2009-10-29 04:00:00|4831|4831|4881|4881|4913|4913|4781.03|4781.03|8299363
1256875200000|2009-10-30 04:00:00|4870|4870|4780|4780|4881|4881|4766|4766|8702778
1257138000000|2009-11-02 05:00:00|4782|4782|4827|4827|4841|4841|4733|4733|5932576
1257224400000|2009-11-03 05:00:00|4817|4817|4810|4810|4835|4835|4746|4746|4900945
1257310800000|2009-11-04 05:00:00|4828|4828|4807|4807|4890|4890|4780|4780|5081941
1257397200000|2009-11-05 05:00:00|4849|4849|4977|4977|4986|4986|4832|4832|4915994
1257483600000|2009-11-06 05:00:00|4971|4971|4968|4968|4998|4998|4931.4|4931.4|3212559
1257742800000|2009-11-09 05:00:00|5001|5001|5135|5135|5148|5148|4989|4989|4444626
1257829200000|2009-11-10 05:00:00|5107|5107|5032|5032|5107|5107|5013|5013|4736870
1257915600000|2009-11-11 05:00:00|5078|5078|5068|5068|5142|5142|5054.4|5054.4|3546240
1258002000000|2009-11-12 05:00:00|5062|5062|5028|5028|5092|5092|5009|5009|3324346
1258088400000|2009-11-13 05:00:00|4998|4998|5068|5068|5094|5094|4972|4972|3546788
1258347600000|2009-11-16 05:00:00|5100|5100|5248|5248|5252|5252|5088|5088|5704942
1258434000000|2009-11-17 05:00:00|5242|5242|5253|5253|5269|5269|5170|5170|3945816
1258520400000|2009-11-18 05:00:00|5259|5259|5202|5202|5264|5264|5145|5145|4377563
1258606800000|2009-11-19 05:00:00|5154|5154|5143|5143|5180|5180|5075|5075|3183390
1258693200000|2009-11-20 05:00:00|5112|5112|5170|5170|5189|5189|5107|5107|4697176
1258952400000|2009-11-23 05:00:00|5250|5250|5263|5263|5300|5300|5232|5232|3255277
1259038800000|2009-11-24 05:00:00|5208|5208|5197|5197|5263|5263|5095|5095|3288144
1259125200000|2009-11-25 05:00:00|5197|5197|5293|5293|5295|5295|5183|5183|3021455
1259298000000|2009-11-27 05:00:00|5135|5135|5245|5245|5281.1|5281.1|5100|5100|3281352
1259557200000|2009-11-30 05:00:00|5243|5243|5241|5241|5269|5269|5178|5178|5434683
1259643600000|2009-12-01 05:00:00|5275|5275|5372|5372|5422|5422|5275|5275|6360088
1259730000000|2009-12-02 05:00:00|5404|5404|5378|5378|5457|5457|5326|5326|5980717
1259816400000|2009-12-03 05:00:00|5399|5399|5377|5377|5441|5441|5351|5351|3997708
1259902800000|2009-12-04 05:00:00|5475|5475|5468|5468|5545|5545|5362|5362|5451771
1260162000000|2009-12-07 05:00:00|5520|5520|5582|5582|5595|5595|5490|5490|4950745
1260248400000|2009-12-08 05:00:00|5599|5599|5566|5566|5622|5622|5506|5506|4658965
1260334800000|2009-12-09 05:00:00|5575|5575|5547|5547|5580|5580|5511|5511|3900359
1260421200000|2009-12-10 05:00:00|5565|5565|5501|5501|5639|5639|5472|5472|5755566
1260507600000|2009-12-11 05:00:00|5547|5547|5560|5560|5580|5580|5512|5512|7398009
1260766800000|2009-12-14 05:00:00|5602|5602|5605|5605|5656|5656|5582|5582|4830871
1260853200000|2009-12-15 05:00:00|5637|5637|5567|5567|5637|5637|5533|5533|7365555
1260939600000|2009-12-16 05:00:00|5611|5611|5513|5513|5614|5614|5445|5445|7804646
1261026000000|2009-12-17 05:00:00|5490|5490|5447|5447|5540|5540|5441|5441|5825441
1261112400000|2009-12-18 05:00:00|5470|5470|5344|5344|5474|5474|5310|5310|8922372
1261371600000|2009-12-21 05:00:00|5336|5336|5430|5430|5450|5450|5336|5336|3655720
1261458000000|2009-12-22 05:00:00|5438|5438|5510|5510|5537|5537|5431|5431|3669971
1261544400000|2009-12-23 05:00:00|5541|5541|5496|5496|5565|5565|5492|5492|3062835
1261630800000|2009-12-24 05:00:00|5526|5526|5548|5548|5556|5556|5511|5511|1003991
1261976400000|2009-12-28 05:00:00|5533|5533|5514|5514|5555|5555|5489|5489|2072154
1262062800000|2009-12-29 05:00:00|5534|5534|5521|5521|5546|5546|5514|5514|2163935
1262149200000|2009-12-30 05:00:00|5486|5486|5496|5496|5529|5529|5475|5475|2460937
1262235600000|2009-12-31 05:00:00|5500|5500|5413|5413|5522|5522|5405|5405|2190053
1262581200000|2010-01-04 05:00:00|5572|5572|5618|5618|5639|5639|5480|5480|6187088
1262667600000|2010-01-05 05:00:00|5625|5625|5802|5802|5828|5828|5600|5600|8872728
1262754000000|2010-01-06 05:00:00|5823|5823|5978|5978|5999|5999|5788|5788|8838016
1262840400000|2010-01-07 05:00:00|5951|5951|6220|6220|6231|6231|5902|5902|14380744
1262926800000|2010-01-08 05:00:00|6154|6154|6160|6160|6178|6178|6086|6086|7147427
1263186000000|2010-01-11 05:00:00|6195|6195|6087|6087|6209|6209|6051|6051|5627699
1263272400000|2010-01-12 05:00:00|6007|6007|6043|6043|6120|6120|5991|5991|5273875
1263358800000|2010-01-13 05:00:00|6061|6061|6116|6116|6170|6170|6035|6035|4950400
1263445200000|2010-01-14 05:00:00|6103|6103|6156|6156|6162|6162|6078|6078|3000398
1263531600000|2010-01-15 05:00:00|6153|6153|6082|6082|6156|6156|6021|6021|5067225
1263877200000|2010-01-19 05:00:00|6060|6060|6065|6065|6101|6101|5996|5996|5428029
1263963600000|2010-01-20 05:00:00|6033|6033|6020|6020|6057|6057|5853|5853|5374069
1264050000000|2010-01-21 05:00:00|6030|6030|5920|5920|6126|6126|5890|5890|5401938
1264136400000|2010-01-22 05:00:00|5862|5862|5777|5777|5917|5917|5770|5770|4745396
1264395600000|2010-01-25 05:00:00|5835|5835|5778|5778|5874.64|5874.64|5750|5750|3489914
1264482000000|2010-01-26 05:00:00|5754|5754|5771|5771|5850|5850|5723|5723|4552136
1264568400000|2010-01-27 05:00:00|5884|5884|6193|6193|6208|6208|5883|5883|14760056
1264654800000|2010-01-28 05:00:00|6215|6215|6256|6256|6295|6295|6131|6131|8865642
1264741200000|2010-01-29 05:00:00|6280|6280|6060|6060|6340|6340|6032|6032|8726177
1265000400000|2010-02-01 05:00:00|6074|6074|6170|6170|6186|6186|6072|6072|5929599
1265086800000|2010-02-02 05:00:00|6129|6129|6194|6194|6200|6200|6100|6100|7862734
1265173200000|2010-02-03 05:00:00|6152|6152|6146|6146|6180|6180|6085|6085|5480578
1265259600000|2010-02-04 05:00:00|6095|6095|5932|5932|6117|6117|5925|5925|7491344
1265346000000|2010-02-05 05:00:00|5921|5921|5840|5840|5974|5974|5714|5714|9676128
1265605200000|2010-02-08 05:00:00|5833|5833|5789|5789|5897.04|5897.04|5778|5778|4724664
1265691600000|2010-02-09 05:00:00|5862|5862|5974|5974|6043|6043|5839|5839|8250844
1265778000000|2010-02-10 05:00:00|5971|5971|5954|5954|6005|6005|5894|5894|4237165
1265864400000|2010-02-11 05:00:00|5975|5975|6059|6059|6075|6075|5894|5894|4395736
1265950800000|2010-02-12 05:00:00|5987|5987|5965|5965|5992|5992|5893|5893|5178568
1266296400000|2010-02-16 05:00:00|6042|6042|6126|6126|6129|6129|5990|5990|4268659
1266382800000|2010-02-17 05:00:00|6139|6139|6182|6182|6200|6200|6100|6100|4116171
1266469200000|2010-02-18 05:00:00|6178|6178|6289|6289|6301|6301|6172|6172|4391778
1266555600000|2010-02-19 05:00:00|6265|6265|6359|6359|6434|6434|6265|6265|7371049
1266814800000|2010-02-22 05:00:00|6358|6358|6397|6397|6447|6447|6319|6319|6034004
1266901200000|2010-02-23 05:00:00|6381|6381|6277|6277|6417|6417|6225|6225|6484460
1266987600000|2010-02-24 05:00:00|6300|6300|6348|6348|6370|6370|6264|6264|3400361
1267074000000|2010-02-25 05:00:00|6272|6272|6287|6287|6297|6297|6200|6200|5043170
1267160400000|2010-02-26 05:00:00|6309|6309|6316|6316|6388|6388|6303|6303|4415909
1267419600000|2010-03-01 05:00:00|6305|6305|6400|6400|6433|6433|6300|6300|5265630
1267506000000|2010-03-02 05:00:00|6464|6464|6444|6444|6533|6533|6436|6436|4383103
1267592400000|2010-03-03 05:00:00|6458|6458|6445|6445|6497|6497|6405|6405|4289350
1267678800000|2010-03-04 05:00:00|6509|6509|6555|6555|6580|6580|6485|6485|7718659
1267765200000|2010-03-05 05:00:00|6606|6606|6793|6793|6804|6804|6603|6603|8506441
1268024400000|2010-03-08 05:00:00|6801|6801|6724|6724|6801|6801|6713|6713|5077225
1268110800000|2010-03-09 05:00:00|6757|6757|6779|6779|6834|6834|6735|6735|7655839
1268197200000|2010-03-10 05:00:00|6814|6814|7001|7001|7048|7048|6803|6803|10616531
1268283600000|2010-03-11 05:00:00|7008|7008|7007|7007|7043|7043|6915|6915|7293133
1268370000000|2010-03-12 05:00:00|7048|7048|6983|6983|7049|7049|6925|6925|5302767
1268625600000|2010-03-15 04:00:00|6937|6937|6940|6940|6977|6977|6852|6852|7709023
1268712000000|2010-03-16 04:00:00|6924|6924|6872|6872|6931.49|6931.49|6830|6830|7495575
1268798400000|2010-03-17 04:00:00|6897|6897|6938|6938|6949|6949|6829|6829|6004213
1268884800000|2010-03-18 04:00:00|6935|6935|7087|7087|7093|7093|6919|6919|7435774
1268971200000|2010-03-19 04:00:00|7320|7320|7072|7072|7330|7330|7072|7072|17722432
1269230400000|2010-03-22 04:00:00|7166|7166|7191|7191|7264|7264|7151|7151|9014855
1269316800000|2010-03-23 04:00:00|7254|7254|7218|7218|7263|7263|7151|7151|4986322
1269403200000|2010-03-24 04:00:00|7242|7242|7232|7232|7320|7320|7178|7178|7699920
1269489600000|2010-03-25 04:00:00|7295|7295|7249|7249|7343|7343|7200|7200|5431155
1269576000000|2010-03-26 04:00:00|7266|7266|7259|7259|7299|7299|7235|7235|4933688
1269835200000|2010-03-29 04:00:00|7308|7308|7411|7411|7453|7453|7300|7300|9064111
1269921600000|2010-03-30 04:00:00|7384|7384|7353|7353|7418|7418|7270|7270|4381292
1270008000000|2010-03-31 04:00:00|7292|7292|7261|7261|7306|7306|7195|7195|5884899
1270094400000|2010-04-01 04:00:00|7324|7324|7299|7299|7351|7351|7230|7230|4412086
1270440000000|2010-04-05 04:00:00|7299|7299|7204|7204|7305|7305|7095|7095|9326414
1270526400000|2010-04-06 04:00:00|7184|7184|7236|7236|7318|7318|7177|7177|5194801
1270612800000|2010-04-07 04:00:00|7216|7216|7210|7210|7252|7252|7147|7147|6717177
1270699200000|2010-04-08 04:00:00|7189|7189|7228|7228|7246|7246|7121|7121|3743018
1270785600000|2010-04-09 04:00:00|7226|7226|7242|7242|7266|7266|7181|7181|3345780
1271044800000|2010-04-12 04:00:00|7215|7215|7192|7192|7257|7257|7180|7180|3666172
1271131200000|2010-04-13 04:00:00|7154|7154|7119|7119|7169|7169|7050|7050|5079284
1271217600000|2010-04-14 04:00:00|7083|7083|7170|7170|7176|7176|7081|7081|3496649
1271304000000|2010-04-15 04:00:00|7134|7134|7209|7209|7261|7261|7134|7134|2943682
1271390400000|2010-04-16 04:00:00|7210|7210|7079|7079|7210|7210|6988|6988|8075323
1271649600000|2010-04-19 04:00:00|7027|7027|7096|7096|7128|7128|7016|7016|4203068
1271736000000|2010-04-20 04:00:00|7154|7154|7141|7141|7198|7198|7095|7095|4760806
1271822400000|2010-04-21 04:00:00|7151|7151|7416|7416|7465|7465|7151|7151|12037705
1271908800000|2010-04-22 04:00:00|7446|7446|7559|7559|7600|7600|7368|7368|9088834
1271995200000|2010-04-23 04:00:00|7504|7504|7513|7513|7567.99|7567.99|7455|7455|5198190
1272254400000|2010-04-26 04:00:00|7458|7458|7434|7434|7529|7529|7414|7414|4024935
1272340800000|2010-04-27 04:00:00|7465|7465|7248|7248|7493|7493|7223|7223|6054842
1272427200000|2010-04-28 04:00:00|7295|7295|7237|7237|7299|7299|7134|7134|5699477
1272513600000|2010-04-29 04:00:00|7300|7300|7379|7379|7400|7400|7267|7267|5203310
1272600000000|2010-04-30 04:00:00|7380|7380|7243|7243|7448|7448|7226|7226|5601081
1272859200000|2010-05-03 04:00:00|7262|7262|7439|7439|7470|7470|7246|7246|5407779
1272945600000|2010-05-04 04:00:00|7331|7331|7279|7279|7345|7345|7223|7223|6230700
1273032000000|2010-05-05 04:00:00|7190|7190|7100|7100|7204|7204|7044|7044|5509124
1273118400000|2010-05-06 04:00:00|7066|7066|6797|6797|7149|7149|6200|6200|13771537
1273204800000|2010-05-07 04:00:00|6829|6829|6672|6672|6912|6912|6580|6580|8927346
1273464000000|2010-05-10 04:00:00|6996|6996|7100|7100|7173|7173|6980|6980|8841884
1273550400000|2010-05-11 04:00:00|7031|7031|7142|7142|7267|7267|7014|7014|6551880
1273636800000|2010-05-12 04:00:00|7204|7204|7287|7287|7337|7337|7204|7204|6331552
1273723200000|2010-05-13 04:00:00|7266|7266|7176|7176|7330|7330|7156|7156|3953696
1273809600000|2010-05-14 04:00:00|7108|7108|6982|6982|7140|7140|6898|6898|7954557
1274068800000|2010-05-17 04:00:00|7036|7036|6968|6968|7037.2|7037.2|6762|6762|4814936
1274155200000|2010-05-18 04:00:00|6989|6989|6772.5|6772.5|7013|7013|6729.64|6729.64|8882829
1274241600000|2010-05-19 04:00:00|6685|6685|6621|6621|6755|6755|6528.5|6528.5|9974312
1274328000000|2010-05-20 04:00:00|6500|6500|6300|6300|6511|6511|6280|6280|10904161
1274414400000|2010-05-21 04:00:00|6199|6199|6456|6456|6500|6500|6139|6139|10882625
1274673600000|2010-05-24 04:00:00|6366|6366|6315|6315|6461|6461|6306|6306|6168825
1274760000000|2010-05-25 04:00:00|6100|6100|6278|6278|6297.5|6297.5|6061|6061|6903135
1274846400000|2010-05-26 04:00:00|6360|6360|6326|6326|6541|6541|6300|6300|7386008
1274932800000|2010-05-27 04:00:00|6486|6486|6513|6513|6523|6523|6391|6391|7444591
1275019200000|2010-05-28 04:00:00|6515|6515|6418|6418|6526|6526|6351|6351|5775552
1275364800000|2010-06-01 04:00:00|6427|6427|6295|6295|6520|6520|6286|6286|6318443
1275451200000|2010-06-02 04:00:00|6339|6339|6434|6434|6437|6437|6206|6206|4588144
1275537600000|2010-06-03 04:00:00|6484|6484|6431|6431|6484|6484|6351|6351|3775793
1275624000000|2010-06-04 04:00:00|6325|6325|6115.25|6115.25|6341|6341|6093|6093|8228715
1275883200000|2010-06-07 04:00:00|6169|6169|6011|6011|6170|6170|6007|6007|5918574
1275969600000|2010-06-08 04:00:00|6033|6033|6101.5|6101.5|6110|6110|5984|5984|7192623
1276056000000|2010-06-09 04:00:00|6148|6148|6171|6171|6318|6318|6117|6117|7729414
1276142400000|2010-06-10 04:00:00|6281|6281|6389|6389|6401|6401|6230|6230|5682835
1276228800000|2010-06-11 04:00:00|6316|6316|6538|6538|6570|6570|6315|6315|8462575
1276488000000|2010-06-14 04:00:00|6622|6622|6482|6482|6655|6655|6471|6471|6000064
1276574400000|2010-06-15 04:00:00|6567|6567|6748|6748|6757|6757|6547|6547|6400775
1276660800000|2010-06-16 04:00:00|6693|6693|6703|6703|6756|6756|6659.999|6659.999|4452275
1276747200000|2010-06-17 04:00:00|6748|6748|6726|6726|6749|6749|6587.999|6587.999|3637256
1276833600000|2010-06-18 04:00:00|6738|6738|6796|6796|6814.36|6814.36|6716|6716|6216603
1277092800000|2010-06-21 04:00:00|6895|6895|6797|6797|6933.999|6933.999|6757|6757|4109588
1277179200000|2010-06-22 04:00:00|6797|6797|6628|6628|6847|6847|6615|6615|4188173
1277265600000|2010-06-23 04:00:00|6642|6642|6745|6745|6788|6788|6565.1|6565.1|6098515
1277352000000|2010-06-24 04:00:00|6717|6717|6743|6743|6824|6824|6714|6714|7782533
1277438400000|2010-06-25 04:00:00|6731|6731|6877|6877|6877|6877|6667|6667|13325760
1277697600000|2010-06-28 04:00:00|6843|6843|6730|6730|6862|6862|6726|6726|5517259
1277784000000|2010-06-29 04:00:00|6611|6611|6304|6304|6620|6620|6256|6256|9212875
1277870400000|2010-06-30 04:00:00|6305|6305|6275|6275|6421|6421|6258|6258|7102383
1277956800000|2010-07-01 04:00:00|6248|6248|6226|6226|6272|6272|6131|6131|6465874
1278043200000|2010-07-02 04:00:00|6232|6232|6194|6194|6250|6250|6117|6117|3563089
1278388800000|2010-07-06 04:00:00|6271|6271|6136|6136|6302|6302|6065|6065|5444212
1278475200000|2010-07-07 04:00:00|6148|6148|6330|6330|6337|6337|6103|6103|4785046
1278561600000|2010-07-08 04:00:00|6409|6409|6473|6473|6489|6489|6355|6355|4489385
1278648000000|2010-07-09 04:00:00|6520|6520|6466|6466|6520|6520|6401|6401|3145076
1278907200000|2010-07-12 04:00:00|6455|6455|6434|6434|6498|6498|6401|6401|2299533
1278993600000|2010-07-13 04:00:00|6515|6515|6443|6443|6536|6536|6418|6418|6208260
1279080000000|2010-07-14 04:00:00|6429|6429|6475|6475|6539|6539|6405|6405|3822487
1279166400000|2010-07-15 04:00:00|6565|6565|6437|6437|6578|6578|6336|6336|8069172
1279252800000|2010-07-16 04:00:00|6396|6396|6190|6190|6426.4|6426.4|6168|6168|7016315
1279512000000|2010-07-19 04:00:00|6272|6272|6318|6318|6336|6336|6204|6204|5031493
1279598400000|2010-07-20 04:00:00|6226|6226|6388|6388|6400|6400|6183|6183|5069055
1279684800000|2010-07-21 04:00:00|6440|6440|6318|6318|6481|6481|6266.5|6266.5|4459407
1279771200000|2010-07-22 04:00:00|6402|6402|6660|6660|6711|6711|6402|6402|7574451
1279857600000|2010-07-23 04:00:00|6649|6649|6793|6793|6817|6817|6636|6636|5029708
1280116800000|2010-07-26 04:00:00|6850|6850|6876|6875|6890|6889|6835|6834|1615771
1280203200000|2010-07-27 04:00:00|6877|6874|6857|6856|6975|6971|6841|6840|4160213
1280289600000|2010-07-28 04:00:00|6858|6855|6716|6714|6867|6866|6691|6690|4109712
1280376000000|2010-07-29 04:00:00|6717|6715|6728|6727|6854|6853|6670|6669|3191270
1280462400000|2010-07-30 04:00:00|6727|6726|6826|6825|6839|6838|6651|6650|4035273
1280721600000|2010-08-02 04:00:00|6827|6826|6981|6980|6993|6992|6811|6809|3599739
1280808000000|2010-08-03 04:00:00|6980|6979|6944|6943|7000|6999|6894|6893|2700706
1280894400000|2010-08-04 04:00:00|6945|6944|6926|6925|6993|6991|6917|6915|2712952
1280980800000|2010-08-05 04:00:00|6927|6926|6863|6862|6936|6935|6833|6832|3361583
1281067200000|2010-08-06 04:00:00|6803|6803|6870|6870|6872|6872|6736|6736|4498788
1281326400000|2010-08-09 04:00:00|6920|6900|6895|6894|6947|6943|6847|6845|1967047
1281412800000|2010-08-10 04:00:00|6896|6895|6870|6868|6900|6898|6758|6753|3000014
1281499200000|2010-08-11 04:00:00|6869|6869|6554|6553|6871|6870|6493|6492|3757874
1281585600000|2010-08-12 04:00:00|6555|6554|6471|6470|6569|6568|6446|6444|2765470
1281672000000|2010-08-13 04:00:00|6459|6459|6484|6484|6570|6570|6454|6454|3667747
1281931200000|2010-08-16 04:00:00|6444|6442|6438|6437|6493|6492|6371|6365|1902653
1282017600000|2010-08-17 04:00:00|6439|6438|6605|6604|6692|6690|6439|6438|2919293
1282104000000|2010-08-18 04:00:00|6604|6603|6607|6605|6637|6635|6501|6499|1960541
1282190400000|2010-08-19 04:00:00|6606|6606|6474|6472|6610|6609|6417|6415|2824448
1282276800000|2010-08-20 04:00:00|6420|6420|6460|6460|6473|6473|6359|6359|3865920
1282536000000|2010-08-23 04:00:00|6536|6517|6330|6329|6536|6517|6326|6325|2250822
1282622400000|2010-08-24 04:00:00|6331|6330|6085|6084|6336|6335|6054|6053|7480894
1282708800000|2010-08-25 04:00:00|6084|6083|6079|6078|6111|6110|5951|5950|4030465
1282795200000|2010-08-26 04:00:00|6078|6077|6146|6145|6258|6255|6075|6074|3540796
1282881600000|2010-08-27 04:00:00|6113|6113|6316|6316|6334|6334|6057|6057|6851673
1283140800000|2010-08-30 04:00:00|6350|6318|6227|6225|6429|6318|6224|6223|2125023
1283227200000|2010-08-31 04:00:00|6226|6226|6100|6098|6227|6226|6081|6080|3694013
1283313600000|2010-09-01 04:00:00|6099|6099|6212|6210|6310|6308|6099|6098|3829931
1283400000000|2010-09-02 04:00:00|6213|6211|6330|6329|6339|6338|6213|6200|2271901
1283486400000|2010-09-03 04:00:00|6331|6328|6455|6454|6542|6541|6331|6328|2307155
1283832000000|2010-09-07 04:00:00|6456|6455|6330|6329|6468|6467|6330|6329|1794783
1283918400000|2010-09-08 04:00:00|6331|6330|6446|6445|6500|6499|6330|6329|2480998
1284004800000|2010-09-09 04:00:00|6447|6446|6337|6336|6579|6560|6296|6294|3025962
1284091200000|2010-09-10 04:00:00|6338|6337|6382|6381|6412|6410|6296|6277|2370529
1284350400000|2010-09-13 04:00:00|6383|6382|6434|6433|6499|6497|6374|6373|1976022
1284436800000|2010-09-14 04:00:00|6433|6432|6288|6287|6434|6433|6243|6243|4383757
1284523200000|2010-09-15 04:00:00|6287|6286|6275|6274|6287|6286|6190|6189|3604478
1284609600000|2010-09-16 04:00:00|6276|6275|6257|6256|6336|6333|6238|6218|2751907
1284696000000|2010-09-17 04:00:00|6292|6291|6290|6289|6331|6330|6284|6283|1539995
1284955200000|2010-09-20 04:00:00|6289|6288|6385|6384|6390|6389|6258|6253|3241698
1285041600000|2010-09-21 04:00:00|6384|6383|6426|6425|6449|6447|6340|6339|3842944
1285128000000|2010-09-22 04:00:00|6425|6424|6387|6386|6488|6486|6364|6363|2765963
1285214400000|2010-09-23 04:00:00|6293|6292|6262|6261|6293|6292|6257|6256|463402
1285300800000|2010-09-24 04:00:00|6352|6352|6460|6460|6483|6483|6333|6333|4626836
1285560000000|2010-09-27 04:00:00|6461|6461|6389|6389|6470|6470|6380|6380|2762402
1285646400000|2010-09-28 04:00:00|6385|6385|6452|6452|6467|6467|6294|6294|3583321
1285732800000|2010-09-29 04:00:00|6491|6470|6596|6595|6626|6625|6445|6444|3846414
1285819200000|2010-09-30 04:00:00|6595|6594|6650|6649|6798|6794|6590|6589|5579641
1285905600000|2010-10-01 04:00:00|6754|6754|6683|6683|6798|6798|6667|6667|4489476
1286164800000|2010-10-04 04:00:00|6659|6648|6616|6615|6789|6787|6586|6585|2650565
1286251200000|2010-10-05 04:00:00|6617|6616|6862|6861|6898|6896|6614|6613|4986790
1286337600000|2010-10-06 04:00:00|6863|6862|6855|6853|6940|6938|6842|6841|3393976
1286424000000|2010-10-07 04:00:00|6854|6854|6831|6830|6913|6901|6781|6780|3605715
1286510400000|2010-10-08 04:00:00|6830|6831|6940|6939|6974|6971|6819|6815|2663815
1286769600000|2010-10-11 04:00:00|6939|6938|7000|6999|7025|7024|6918|6917|2636305
1286856000000|2010-10-12 04:00:00|6999|6998|7035|7034|7060|7059|6892|6890|2925333
1286942400000|2010-10-13 04:00:00|7034|7033|7146|7145|7218|7216|7020|7019|4102393
1287028800000|2010-10-14 04:00:00|7145|7144|7120|7119|7200|7196|7085|7084|2927090
1287115200000|2010-10-15 04:00:00|7185|7185|7011|7011|7190|7190|7005|7005|5641988
1287374400000|2010-10-18 04:00:00|7074|7012|7016|7015|7105|7103|7010|7007|2893764
1287460800000|2010-10-19 04:00:00|7015|7014|6897|6896|7022|7021|6863|6862|3193490
1287547200000|2010-10-20 04:00:00|6896|6895|7128|7127|7194|7193|6896|6895|5909998
1287633600000|2010-10-21 04:00:00|7127|7126|7140|7139|7189|7187|7057|7056|3541913
1287720000000|2010-10-22 04:00:00|7141|7140|7125|7124|7164|7163|7063|7061|2223218
1287979200000|2010-10-25 04:00:00|7126|7125|7159|7158|7249|7246|7119|7118|3242626
1288065600000|2010-10-26 04:00:00|7160|7159|7124|7123|7166|7165|7074|7073|2339886
1288152000000|2010-10-27 04:00:00|7123|7122|7087|7086|7131|7130|6972|6971|2589683
1288238400000|2010-10-28 04:00:00|7088|7087|7130|7129|7180|7179|7036|7034|2948694
1288324800000|2010-10-29 04:00:00|7115|7115|7064|7064|7146|7146|7035.6|7035.6|3202225
1288584000000|2010-11-01 04:00:00|7074|7083|7041|7043|7188|7184|6996|6995|145157
1288670400000|2010-11-02 04:00:00|7098|7085|6978|6975|7098|7086|6884|6890|389098
1288756800000|2010-11-03 04:00:00|6969|6957|6884|6884|6970|6963|6817|6822|195390
1288843200000|2010-11-04 04:00:00|7010|7000|7084|7083|7159|7155|6989|6976|4131168
1288929600000|2010-11-05 04:00:00|7097|7081|7127|7126|7168|7165|7054|7050|2362497
1289192400000|2010-11-08 05:00:00|7008|6990|7021|7020|7043|7041|6977|6975|3124874
1289278800000|2010-11-09 05:00:00|7032|7026|6921|6919|7055|7053|6884|6883|3424447
1289365200000|2010-11-10 05:00:00|6757|6749|6705|6704|6770|6757|6682|6679|8228350
1289451600000|2010-11-11 05:00:00|6660|6651|6537|6535|6677|6655|6506|6505|7681484
1289538000000|2010-11-12 05:00:00|6500|6494|6305|6302|6525|6524|6302|6301|13232684
1289797200000|2010-11-15 05:00:00|6335|6333|6363|6362|6410|6409|6264|6262|8791896
1289883600000|2010-11-16 05:00:00|6323|6315|6280|6279|6345|6335|6185|6184|7315146
1289970000000|2010-11-17 05:00:00|6274|6269|6256|6254|6300|6295|6221|6217|5881825
1290056400000|2010-11-18 05:00:00|6335|6331|6460|6459|6472|6471|6274|6272|8743248
1290142800000|2010-11-19 05:00:00|6473|6465|6360|6360|6476|6474|6339|6338|6708248
1290402000000|2010-11-22 05:00:00|6307|6301|6420|6400|6420|6416|6281|6280|4413631
1290488400000|2010-11-23 05:00:00|6346|6339|6361|6359|6411|6410|6312|6310|4972493
1290574800000|2010-11-24 05:00:00|6437|6424|6543|6541|6558|6557|6421|6409|4760356
1290747600000|2010-11-26 05:00:00|6535|6499|6488|6460|6546|6544|6470|6450|1729943
1291006800000|2010-11-29 05:00:00|6424|6409|6435|6433|6471|6470|6346|6345|3095308
1291093200000|2010-11-30 05:00:00|6381|6363|6379|6377|6421|6420|6347|6346|3914890
1291179600000|2010-12-01 05:00:00|6487|6458|6570|6569|6579|6578|6453|6452|5651818
1291266000000|2010-12-02 05:00:00|6569|6556|6662|6662|6680|6679|6557|6555|3537646
1291352400000|2010-12-03 05:00:00|6647|6636|6654|6653|6668|6667|6596|6595|2364956
1291611600000|2010-12-06 05:00:00|6652|6638|6661|6659|6696|6695|6598|6597|2474451
1291698000000|2010-12-07 05:00:00|6717|6710|6621|6620|6740|6738|6602|6601|3309215
1291784400000|2010-12-08 05:00:00|6626|6607|6517|6516|6661|6656|6495|6494|3586674
1291870800000|2010-12-09 05:00:00|6563|6551|6461|6458|6567|6557|6441|6440|3680859
1291957200000|2010-12-10 05:00:00|6477|6461|6414|6413|6481|6476|6397|6396|3851702
1292216400000|2010-12-13 05:00:00|6424|6410|6377|6376|6439|6436|6363|6362|3589294
1292302800000|2010-12-14 05:00:00|6394|6379|6450|6449|6511|6510|6370|6365|4822233
1292389200000|2010-12-15 05:00:00|6429|6416|6425|6424|6465|6464|6410|6409|2332029
1292475600000|2010-12-16 05:00:00|6433|6428|6440|6439|6486|6485|6373|6370|3870862
1292562000000|2010-12-17 05:00:00|6508|6489|6506|6504|6529|6528|6435|6434|3776329
1292821200000|2010-12-20 05:00:00|6471|6465|6325|6324|6478|6475|6283|6282|7245251
1292907600000|2010-12-21 05:00:00|6375|6364|6422|6421|6435|6434|6329|6328|3705145
1292994000000|2010-12-22 05:00:00|6445|6441|6462|6461|6514|6513|6407|6401|4369885
1293080400000|2010-12-23 05:00:00|6465|6456|6506|6504|6512|6511|6434|6433|2528073
1293426000000|2010-12-27 05:00:00|6477|6453|6477|6476|6491|6490|6434|6433|1697363
1293512400000|2010-12-28 05:00:00|6483|6468|6488|6487|6500|6499|6434|6433|1811744
1293598800000|2010-12-29 05:00:00|6500|6495|6506|6505|6520|6519|6462|6461|1882437
1293685200000|2010-12-30 05:00:00|6516|6504|6503|6502|6524|6523|6474|6473|1688280
1293771600000|2010-12-31 05:00:00|6498|6480|6527|6526|6529|6528|6463|6462|1453799
1294030800000|2011-01-03 05:00:00|6626|6609|6637|6636|6669|6667|6604|6600|5831643
1294117200000|2011-01-04 05:00:00|6683|6667|6695|6694|6761|6760|6652|6651|6125106
1294203600000|2011-01-05 05:00:00|6664|6655|6751|6749|6755|6754|6650|6649|4383587
1294290000000|2011-01-06 05:00:00|6764|6736|6882|6881|6934|6933|6750|6736|5664500
1294376400000|2011-01-07 05:00:00|6915|6913|6940|6939|7010|7009|6882|6880|4974736
1294635600000|2011-01-10 05:00:00|6963|6955|6909|6908|6984|6963|6836|6835|3150321
1294722000000|2011-01-11 05:00:00|6950|6931|6896|6895|6988|6987|6868|6867|2930316
1294808400000|2011-01-12 05:00:00|6960|6952|7015|7014|7049|7048|6954|6950|4287764
1294894800000|2011-01-13 05:00:00|7039|7019|6983|6982|7050|7045|6962|6961|2840024
1294981200000|2011-01-14 05:00:00|6965|6951|7006|7005|7021|7019|6939|6936|3176750
1295326800000|2011-01-18 05:00:00|7076|7071|7250|7248|7257|7256|7031|7022|6636498
1295413200000|2011-01-19 05:00:00|7275|7260|7171|7170|7300|7298|7119|7118|6020491
1295499600000|2011-01-20 05:00:00|7145|7137|7114|7112|7197|7195|7037|7036|4693138
1295586000000|2011-01-21 05:00:00|7204|7188|7167|7166|7222|7221|7135|7133|3285310
1295845200000|2011-01-24 05:00:00|7170|7141|7272|7271|7282|7281|7154|7141|3681570
1295931600000|2011-01-25 05:00:00|7244|7235|7223|7222|7274|7271|7132|7131|3538702
1296018000000|2011-01-26 05:00:00|6998|6990|6998|6997|7045|7044|6915|6913|9949023
1296104400000|2011-01-27 05:00:00|7022|7001|7056|7055|7100|7099|7006|7000|4042946
1296190800000|2011-01-28 05:00:00|7082|7068|6923|6922|7096|7094|6900|6900|3758503
1296450000000|2011-01-31 05:00:00|6928|6912|6948|6947|6997|6996|6919|6912|2729399
1296536400000|2011-02-01 05:00:00|7000|6989|7027|7026|7050|7049|6961|6960|3000823
1296622800000|2011-02-02 05:00:00|6991|6982|7103|7102|7120|7118|6982|6980|2880006
1296709200000|2011-02-03 05:00:00|7101|7089|7097|7097|7139|7133|7062|7061|2833693
1296795600000|2011-02-04 05:00:00|7120|7085|7138|7136|7164|7163|7080|7068|2988992
1297054800000|2011-02-07 05:00:00|7155|7143|7194|7193|7211|7209|7140|7138|2846857
1297141200000|2011-02-08 05:00:00|7215|7198|7272|7271|7282|7281|7204|7198|2731642
1297227600000|2011-02-09 05:00:00|7239|7226|7263|7261|7271|7270|7202|7200|3007144
1297314000000|2011-02-10 05:00:00|7257|7240|7267|7265|7299|7298|7186|7184|3161974
1297400400000|2011-02-11 05:00:00|7245|7231|7214|7212|7270|7268|7193|7192|2577367
1297659600000|2011-02-14 05:00:00|7278|7261|7228|7227|7278|7261|7160|7159|2877993
1297746000000|2011-02-15 05:00:00|7192|7182|7135|7134|7200|7199|7110|7109|2877256
1297832400000|2011-02-16 05:00:00|7183|7160|7249|7249|7262|7261|7150|7140|3028770
1297918800000|2011-02-17 05:00:00|7269|7241|7223|7221|7269|7247|7195|7194|1918044
1298005200000|2011-02-18 05:00:00|7229|7214|7304|7303|7353|7352|7222|7208|3845831
1298350800000|2011-02-22 05:00:00|7250|7211|7093|7091|7269|7246|7039|7038|19662528
1298437200000|2011-02-23 05:00:00|7096|7090|7024|7023|7150|7149|7001|7000|22734585
1298523600000|2011-02-24 05:00:00|7062|7020|7075|7074|7250|7249|7012|7009|22499665
1298610000000|2011-02-25 05:00:00|7403|7395|7232|7231|7404|7401|7207|7206|21292429
1298869200000|2011-02-28 05:00:00|7249|7230|7201|7201|7292|7289|7172|7169|3536557
1298955600000|2011-03-01 05:00:00|7200|7169|7011|7010|7223|7214|7000|6999|4645839
1299042000000|2011-03-02 05:00:00|7022|6988|6955|6954|7044|7038|6862|6860|6570862
1299128400000|2011-03-03 05:00:00|7031|7011|7167|7166|7183|7182|7016|7011|4797175
1299214800000|2011-03-04 05:00:00|7194|7168|7182|7181|7194|7186|7029|7028|5279388
1299474000000|2011-03-07 05:00:00|7181|7167|7087|7086|7209|7207|6992|6991|4560773
1299560400000|2011-03-08 05:00:00|7153|7136|7206|7205|7250|7249|7122|7120|5368781
1299646800000|2011-03-09 05:00:00|7210|7188|7210|7209|7242|7241|7135|7133|3757624
1299733200000|2011-03-10 05:00:00|7140|7121|7131|7129|7239|7237|7052|7051|5120224
1299819600000|2011-03-11 05:00:00|7060|7026|7164|7163|7189|7188|7040|7026|3425741
1300075200000|2011-03-14 04:00:00|7087|7076|7074|7073|7123|7122|6991|6990|3979728
1300161600000|2011-03-15 04:00:00|6860|6842|6966|6965|7023|7022|6844|6825|5800475
1300248000000|2011-03-16 04:00:00|6924|6908|6768|6766|6968|6967|6734|6733|8351077
1300334400000|2011-03-17 04:00:00|6858|6852|6827|6826|6905|6902|6786|6785|4044212
1300420800000|2011-03-18 04:00:00|6931|6915|6907|6905|6958|6957|6868|6867|4311639
1300680000000|2011-03-21 04:00:00|7024|7011|7123|7122|7168|7167|7008|6991|4898098
1300766400000|2011-03-22 04:00:00|7119|7096|7184|7182|7210|7209|7074|7069|4452631
1300852800000|2011-03-23 04:00:00|7171|7158|7273|7272|7305|7304|7116|7114|5042473
1300939200000|2011-03-24 04:00:00|7328|7312|7276|7275|7333|7323|7234|7233|4135684
1301025600000|2011-03-25 04:00:00|7299|7289|7334|7333|7350|7348|7234|7233|4319568
1301284800000|2011-03-28 04:00:00|7357|7342|7331|7330|7369|7366|7314|7306|3592491
1301371200000|2011-03-29 04:00:00|7320|7289|7364|7362|7390|7389|7304|7289|4156211
1301457600000|2011-03-30 04:00:00|7407|7391|7382|7381|7415|7414|7336|7335|3740131
1301544000000|2011-03-31 04:00:00|7389|7372|7394|7393|7447|7445|7348|7347|3674151
1301630400000|2011-04-01 04:00:00|7450|7428|7399|7398|7485|7484|7395|7394|3249267
1301889600000|2011-04-04 04:00:00|7357|7347|7393|7392|7414|7410|7339|7332|3376311
1301976000000|2011-04-05 04:00:00|7364|7348|7322|7322|7445|7444|7275|7273|4819394
1302062400000|2011-04-06 04:00:00|7334|7328|7373|7373|7394|7393|7281|7280|4570799
1302148800000|2011-04-07 04:00:00|7387|7374|7428|7427|7458|7457|7372|7365|4129001
1302235200000|2011-04-08 04:00:00|7469|7455|7347|7346|7485|7484|7305|7304|2889814
1302494400000|2011-04-11 04:00:00|7374|7357|7379|7378|7429|7428|7351|7350|2456680
1302580800000|2011-04-12 04:00:00|7336|7312|7310|7309|7359|7358|7297|7296|3050871
1302667200000|2011-04-13 04:00:00|7344|7332|7212|7211|7372|7370|7156|7155|4746383
1302753600000|2011-04-14 04:00:00|7191|7177|7230|7228|7247|7246|7089|7088|3838678
1302840000000|2011-04-15 04:00:00|7262|7242|7262|7261|7298|7297|7203|7201|3838140
1303099200000|2011-04-18 04:00:00|7285|7260|7279|7278|7328|7327|7176|7175|5846442
1303185600000|2011-04-19 04:00:00|7309|7296|7317|7315|7364|7362|7265|7264|4214438
1303272000000|2011-04-20 04:00:00|7421|7408|7508|7508|7532|7531|7416|7408|5911800
1303358400000|2011-04-21 04:00:00|7543|7535|7542|7541|7574|7573|7510|7508|2951099
1303704000000|2011-04-25 04:00:00|7552|7532|7492|7491|7558|7556|7469|7468|2211741
1303790400000|2011-04-26 04:00:00|7538|7522|7555|7554|7585|7584|7503|7501|4182915
1303876800000|2011-04-27 04:00:00|7614|7601|7616|7615|7731|7730|7506|7505|7109603
1303963200000|2011-04-28 04:00:00|7615|7597|7855|7853|7886|7885|7603|7597|7042378
1304049600000|2011-04-29 04:00:00|7897|7893|7978|7977|8034|8032|7896|7886|7640377
1304308800000|2011-05-02 04:00:00|8035|8018|7954|7953|8063|8059|7917|7916|5310575
1304395200000|2011-05-03 04:00:00|7934|7909|7951|7949|8021|8020|7902|7901|4530291
1304481600000|2011-05-04 04:00:00|7963|7951|7883|7882|8000|7999|7877|7876|5366606
1304568000000|2011-05-05 04:00:00|7863|7832|7844|7843|7974|7973|7810|7809|4508258
1304654400000|2011-05-06 04:00:00|7923|7911|7931|7930|8005|8003|7898|7897|4318247
1304913600000|2011-05-09 04:00:00|7941|7925|7967|7964|8015|8014|7919|7915|2958348
1305000000000|2011-05-10 04:00:00|8004|7954|7994|7993|8042|8041|7979|7954|3227037
1305086400000|2011-05-11 04:00:00|7968|7953|7909|7909|7981|7980|7874|7873|3655664
1305172800000|2011-05-12 04:00:00|7927|7901|7943|7942|7976|7975|7848|7847|3552855
1305259200000|2011-05-13 04:00:00|7962|7961|7902|7901|8010|8008|7856|7855|3611378
1305518400000|2011-05-16 04:00:00|7879|7857|7779|7778|7880|7872|7766|7765|3395977
1305604800000|2011-05-17 04:00:00|7773|7765|7668|7665|7773|7768|7584|7583|4892375
1305691200000|2011-05-18 04:00:00|7691|7678|7717|7716|7749|7748|7663|7651|3460443
1305777600000|2011-05-19 04:00:00|7745|7733|7801|7800|7846|7845|7726|7725|3113041
1305864000000|2011-05-20 04:00:00|7809|7787|7750|7749|7809|7799|7726|7725|3634362
1306123200000|2011-05-23 04:00:00|7640|7632|7628|7627|7677|7676|7580|7577|3367651
1306209600000|2011-05-24 04:00:00|7652|7646|7555|7554|7671|7670|7525|7524|3466686
1306296000000|2011-05-25 04:00:00|7530|7515|7633|7632|7678|7677|7514|7513|3622683
1306382400000|2011-05-26 04:00:00|7668|7654|7668|7667|7693|7692|7595|7594|3920981
1306468800000|2011-05-27 04:00:00|7714|7700|7698|7697|7750|7749|7663|7662|2697361
1306814400000|2011-05-31 04:00:00|7800|7770|7800|7799|7837|7835|7742|7707|3740558
1306900800000|2011-06-01 04:00:00|7805|7792|7535|7534|7810|7807|7526|7525|4803461
1306987200000|2011-06-02 04:00:00|7555|7545|7572|7567|7635|7634|7530|7529|3481108
1307073600000|2011-06-03 04:00:00|7468|7460|7483|7482|7504|7503|7409|7408|3888588
1307332800000|2011-06-06 04:00:00|7499|7476|7461|7459|7527|7526|7443|7442|2906888
1307419200000|2011-06-07 04:00:00|7481|7445|7419|7418|7510|7509|7417|7416|3032565
1307505600000|2011-06-08 04:00:00|7414|7388|7385|7384|7440|7439|7366|7365|3610010
1307592000000|2011-06-09 04:00:00|7392|7378|7421|7419|7456|7455|7344|7343|2612226
1307678400000|2011-06-10 04:00:00|7382|7373|7271|7270|7400|7399|7262|7261|4510407
1307937600000|2011-06-13 04:00:00|7311|7293|7294|7293|7342|7341|7269|7268|3640337
1308024000000|2011-06-14 04:00:00|7341|7334|7465|7463|7502|7501|7336|7319|4210968
1308110400000|2011-06-15 04:00:00|7410|7404|7385|7383|7551|7550|7357|7356|5905271
1308196800000|2011-06-16 04:00:00|7388|7373|7399|7398|7457|7456|7346|7345|4122693
1308283200000|2011-06-17 04:00:00|7472|7451|7417|7416|7495|7492|7378|7377|3498370
1308542400000|2011-06-20 04:00:00|7392|7382|7453|7452|7481|7479|7353|7351|3661730
1308628800000|2011-06-21 04:00:00|7503|7496|7396|7396|7505|7496|7382|7380|4995280
1308715200000|2011-06-22 04:00:00|7368|7357|7214|7213|7370|7362|7207|7206|6825717
1308801600000|2011-06-23 04:00:00|7124|7117|7125|7124|7163|7162|7029|7028|7580945
1308888000000|2011-06-24 04:00:00|7137|7122|7127|7126|7157|7156|7073|7072|4892337
1309147200000|2011-06-27 04:00:00|7156|7139|7163|7162|7194|7193|7135|7133|3655615
1309233600000|2011-06-28 04:00:00|7188|7179|7209|7208|7224|7223|7141|7140|3586312
1309320000000|2011-06-29 04:00:00|7233|7210|7275|7273|7297|7296|7187|7186|3716865
1309406400000|2011-06-30 04:00:00|7303|7296|7394|7393|7410|7409|7291|7290|3766685
1309492800000|2011-07-01 04:00:00|7384|7370|7426|7425|7474|7473|7381|7370|3354731
1309752000000|2011-07-04 04:00:00|||||||||590664
1309838400000|2011-07-05 04:00:00|7417|7389|7416|7414|7474|7473|7385|7383|2715484
1309924800000|2011-07-06 04:00:00|7418|7398|7473|7472|7516|7515|7403|7398|3574344
1310011200000|2011-07-07 04:00:00|7544|7531|7601|7600|7620|7619|7486|7485|4474970
1310097600000|2011-07-08 04:00:00|7541|7531|7506|7505|7548|7532|7457|7456|3547103
1310356800000|2011-07-11 04:00:00|7427|7416|7335|7334|7473|7472|7301|7300|4054828
1310443200000|2011-07-12 04:00:00|7379|7361|7193|7192|7399|7381|7180|7179|5120750
1310529600000|2011-07-13 04:00:00|7255|7244|7217|7215|7325|7324|7187|7186|7433022
1310616000000|2011-07-14 04:00:00|7238|7201|7118|7117|7243|7230|7101|7100|5363698
1310702400000|2011-07-15 04:00:00|7184|7160|7128|7127|7184|7170|7087|7086|3784646
1310961600000|2011-07-18 04:00:00|7067|7056|6957|6956|7093|7067|6907|6906|6119315
1311048000000|2011-07-19 04:00:00|7002|6986|7053|7052|7099|7098|6934|6933|6991779
1311134400000|2011-07-20 04:00:00|7110|7088|7209|7207|7330|7329|7079|7077|7293287
1311220800000|2011-07-21 04:00:00|7253|7248|7291|7290|7325|7324|7202|7200|4013134
1311307200000|2011-07-22 04:00:00|7316|7295|7265|7263|7316|7311|7225|7224|2691850
1311566400000|2011-07-25 04:00:00|7160|7142|7130|7129|7202|7200|7106|7101|3642787
1311652800000|2011-07-26 04:00:00|7147|7112|7019|7018|7147|7136|6987|6986|6405781
1311739200000|2011-07-27 04:00:00|7179|7173|7065|7064|7320|7319|7054|7053|9155478
1311825600000|2011-07-28 04:00:00|7104|7100|7071|7069|7234|7232|7060|7059|5073068
1311912000000|2011-07-29 04:00:00|7000|6991|7051|7047|7111|7110|6927|6925|5363213
1312171200000|2011-08-01 04:00:00|7164|7102|7032|7030|7164|7162|6954|6953|5309432
1312257600000|2011-08-02 04:00:00|6955|6951|6770|6769|7030|7029|6770|6769|6461645
1312344000000|2011-08-03 04:00:00|6791|6771|6731|6730|6813|6807|6611|6610|6412446
1312430400000|2011-08-04 04:00:00|6636|6625|6310|6309|6649|6637|6301|6300|10179165
1312516800000|2011-08-05 04:00:00|6412|6402|6275|6274|6446|6440|6142|6141|10977296
1312776000000|2011-08-08 04:00:00|6117|6105|5872|5871|6182|6179|5863|5861|12624567
1312862400000|2011-08-09 04:00:00|6043|6017|6236|6235|6240|6238|5876|5875|12771321
1312948800000|2011-08-10 04:00:00|6141|6079|5745|5725|6149|6105|5725|5722|12840377
1313035200000|2011-08-11 04:00:00|5765|5750|5879|5878|5957|5956|5602|5601|14605020
1313121600000|2011-08-12 04:00:00|6002|5995|6175|6173|6187|6186|5916|5915|9489484
1313380800000|2011-08-15 04:00:00|6199|6196|6270|6268|6272|6271|6138|6137|5880553
1313467200000|2011-08-16 04:00:00|6173|6165|6223|6223|6294|6293|6143|6140|6563167
1313553600000|2011-08-17 04:00:00|6236|6227|6218|6217|6293|6292|6162|6161|5233917
1313640000000|2011-08-18 04:00:00|6057|6036|5894|5893|6085|6066|5823|5822|7492211
1313726400000|2011-08-19 04:00:00|5832|5807|5755|5754|5942|5941|5748|5747|8799479
1313985600000|2011-08-22 04:00:00|5910|5892|5840|5838|5937|5934|5804|5802|6436655
1314072000000|2011-08-23 04:00:00|5880|5860|6074|6073|6076|6075|5820|5818|6104444
1314158400000|2011-08-24 04:00:00|6050|6041|6169|6168|6191|6190|6046|6040|4313330
1314244800000|2011-08-25 04:00:00|6204|6192|6112|6108|6239|6233|6051|6050|5518926
1314331200000|2011-08-26 04:00:00|6064|6060|6280|6278|6297|6295|6014|6012|5746864
1314590400000|2011-08-29 04:00:00|6381|6375|6457|6455|6478|6476|6362|6359|3922604
1314676800000|2011-08-30 04:00:00|6515|6501|6600|6599|6656|6654|6484|6480|6363297
1314763200000|2011-08-31 04:00:00|6673|6667|6686|6679|6729|6728|6618|6614|6141412
1314849600000|2011-09-01 04:00:00|6719|6695|6609|6606|6774|6772|6601|6600|5711148
1314936000000|2011-09-02 04:00:00|6476|6467|6405|6398|6520|6511|6372|6371|4305449
1315281600000|2011-09-06 04:00:00|6204|6178|6275|6274|6290|6289|6122|6121|6174979
1315368000000|2011-09-07 04:00:00|6379|6372|6492|6491|6521|6520|6345|6341|4582652
1315454400000|2011-09-08 04:00:00|6438|6422|6281|6280|6450|6448|6262|6261|6572690
1315540800000|2011-09-09 04:00:00|6221|6210|6186|6175|6309|6308|6145|6143|4882115
1315800000000|2011-09-12 04:00:00|6106|6080|6238|6238|6253|6252|6035|6033|5128527
1315886400000|2011-09-13 04:00:00|6231|6218|6286|6285|6359|6358|6206|6205|5073673
1315972800000|2011-09-14 04:00:00|6322|6310|6304|6303|6407|6406|6164|6163|5430650
1316059200000|2011-09-15 04:00:00|6373|6366|6435|6432|6462|6461|6347|6345|4731340
1316145600000|2011-09-16 04:00:00|6500|6478|6533|6528|6575|6574|6452|6451|5818717
1316404800000|2011-09-19 04:00:00|6402|6394|6418|6410|6441|6440|6296|6295|4401181
1316491200000|2011-09-20 04:00:00|6435|6427|6358|6357|6468|6463|6351|6350|3126778
1316577600000|2011-09-21 04:00:00|6362|6352|6100|6098|6382|6379|6098|6098|4187822
1316664000000|2011-09-22 04:00:00|5903|5897|5873|5871|5934|5928|5753|5752|11397449
1316750400000|2011-09-23 04:00:00|5869|5856|5950|5949|5978|5977|5808|5806|5718978
1317009600000|2011-09-26 04:00:00|6079|6060|6203|6201|6228|6226|6003|6000|6557302
1317096000000|2011-09-27 04:00:00|6428|6411|6281|6278|6430|6423|6241|6240|5967885
1317182400000|2011-09-28 04:00:00|6349|6343|6192|6191|6406|6401|6182|6181|4418723
1317268800000|2011-09-29 04:00:00|6321|6306|6237|6234|6370|6368|6136|6135|5791011
1317355200000|2011-09-30 04:00:00|6151|6133|6051|6048|6213|6212|6046|6045|4599401
1317614400000|2011-10-03 04:00:00|6011|6000|5823|5821|6156|6152|5786|5785|7277231
1317700800000|2011-10-04 04:00:00|5762|5743|5915|5914|5923|5921|5691|5690|7136733
1317787200000|2011-10-05 04:00:00|5914|5900|5995|5992|6005|6004|5873|5857|5456142
1317873600000|2011-10-06 04:00:00|5997|5989|6150|6149|6179|6178|5949|5944|5182058
1317960000000|2011-10-07 04:00:00|6193|6186|6180|6178|6294|6293|6144|6143|5157780
1318219200000|2011-10-10 04:00:00|6296|6290|6403|6401|6420|6418|6277|6269|4292090
1318305600000|2011-10-11 04:00:00|6367|6347|6398|6397|6425|6424|6350|6347|2933699
1318392000000|2011-10-12 04:00:00|6442|6437|6424|6423|6524|6522|6416|6410|4579210
1318478400000|2011-10-13 04:00:00|6389|6376|6352|6351|6415|6406|6306|6305|2905603
1318564800000|2011-10-14 04:00:00|6400|6392|6398|6397|6430|6427|6342|6341|2897697
1318824000000|2011-10-17 04:00:00|6364|6324|6180|6178|6364|6349|6167|6166|4318385
1318910400000|2011-10-18 04:00:00|6201|6186|6348|6346|6425|6424|6133|6132|5589695
1318996800000|2011-10-19 04:00:00|6262|6250|6310|6308|6427|6426|6259|6250|4635761
1319083200000|2011-10-20 04:00:00|6330|6315|6248|6247|6373|6372|6219|6218|5693461
1319169600000|2011-10-21 04:00:00|6327|6318|6463|6461|6464|6463|6311|6308|5668367
1319428800000|2011-10-24 04:00:00|6445|6441|6477|6475|6506|6505|6393|6392|4919150
1319515200000|2011-10-25 04:00:00|6490|6480|6374|6372|6499|6495|6356|6355|6015211
1319601600000|2011-10-26 04:00:00|6775|6759|6658|6656|6790|6787|6581|6580|11611608
1319688000000|2011-10-27 04:00:00|6878|6859|6753|6752|6878|6861|6718|6717|8091035
1319774400000|2011-10-28 04:00:00|6755|6745|6818|6817|6839|6838|6733|6730|5536168
1320033600000|2011-10-31 04:00:00|6724|6710|6577|6575|6760|6746|6577|6575|5818584
1320120000000|2011-11-01 04:00:00|6435|6422|6317|6315|6435|6424|6238|6237|8219008
1320206400000|2011-11-02 04:00:00|6408|6402|6443|6442|6476|6475|6384|6381|5336757
1320292800000|2011-11-03 04:00:00|6516|6502|6623|6617|6637|6636|6451|6450|4598535
1320379200000|2011-11-04 04:00:00|6577|6556|6586|6578|6597|6595|6501|6500|3143800
1320642000000|2011-11-07 05:00:00|6581|6571|6633|6626|6640|6638|6518|6517|3516272
1320728400000|2011-11-08 05:00:00|6651|6644|6665|6664|6679|6679|6546|6545|4427668
1320814800000|2011-11-09 05:00:00|6535|6513|6455|6453|6570|6569|6434|6433|5291754
1320901200000|2011-11-10 05:00:00|6522|6509|6483|6481|6561|6559|6459|6458|3728105
1320987600000|2011-11-11 05:00:00|6560|6545|6697|6696|6727|6726|6560|6545|3977300
1321246800000|2011-11-14 05:00:00|6890|6880|6796|6795|6898|6897|6771|6770|5886529
1321333200000|2011-11-15 05:00:00|6789|6780|6794|6794|6834|6833|6706|6705|4578646
1321419600000|2011-11-16 05:00:00|6713|6699|6634|6632|6768|6766|6621|6620|4770342
1321506000000|2011-11-17 05:00:00|6728|6719|6617|6605|6736|6735|6546|6545|6509523
1321592400000|2011-11-18 05:00:00|6708|6692|6749|6748|6785|6784|6630|6629|6756018
1321851600000|2011-11-21 05:00:00|6639|6631|6558|6557|6648|6642|6401|6400|7592629
1321938000000|2011-11-22 05:00:00|6540|6511|6436|6435|6545|6541|6388|6387|4652437
1322024400000|2011-11-23 05:00:00|6365|6357|6237|6231|6380|6358|6234|6231|3881302
1322197200000|2011-11-25 05:00:00|6223|6215|6287|6270|6363|6362|6215|6200|1991899
1322456400000|2011-11-28 05:00:00|6459|6453|6501|6500|6563|6562|6457|6453|4087178
1322542800000|2011-11-29 05:00:00|6514|6501|6527|6526|6600|6599|6484|6483|4869790
1322629200000|2011-11-30 05:00:00|6709|6697|6869|6868|6875|6874|6709|6697|7266511
1322715600000|2011-12-01 05:00:00|6874|6863|7160|7159|7171|7170|6859|6850|8632385
1322802000000|2011-12-02 05:00:00|7190|7184|7128|7127|7198|7197|7093|7092|6597572
1323061200000|2011-12-05 05:00:00|7234|7229|7109|7108|7277|7275|7036|7035|7034612
1323147600000|2011-12-06 05:00:00|7094|7081|7091|7085|7160|7159|7081|7080|4202173
1323234000000|2011-12-07 05:00:00|7051|7050|7060|7059|7151|7150|6965|6964|5726926
1323320400000|2011-12-08 05:00:00|7070|7058|7021|7013|7113|7112|6983|6982|5709387
1323406800000|2011-12-09 05:00:00|7085|7080|7188|7187|7200|7199|7042|7041|5127240
1323666000000|2011-12-12 05:00:00|7165|7137|7091|7090|7196|7193|7018|7017|5180069
1323752400000|2011-12-13 05:00:00|7170|7165|7090|7089|7265|7264|7063|7062|6754040
1323838800000|2011-12-14 05:00:00|7061|7034|6993|6992|7153|7152|6973|6971|5363248
1323925200000|2011-12-15 05:00:00|7089|7046|7063|7061|7096|7091|7006|7005|3744142
1324011600000|2011-12-16 05:00:00|7127|7110|7094|7093|7237|7236|7057|7055|7491670
1324270800000|2011-12-19 05:00:00|7125|7105|7017|7016|7168|7161|6992|6991|3075399
1324357200000|2011-12-20 05:00:00|7149|7123|7242|7241|7269|7268|7124|7113|4920216
1324443600000|2011-12-21 05:00:00|7289|7262|7360|7359|7372|7370|7209|7206|5145835
1324530000000|2011-12-22 05:00:00|7383|7365|7430|7429|7475|7474|7351|7346|4919160
1324616400000|2011-12-23 05:00:00|7460|7440|7397|7396|7472|7462|7361|7360|3158348
1324962000000|2011-12-27 05:00:00|7376|7363|7432|7431|7450|7448|7340|7335|2360990
1324962000000|2011-12-27 05:00:00|7376|7363|7432|7431|7450|7448|7340|7335|2360990
1325048400000|2011-12-28 05:00:00|7450|7429|7334|7325|7460|7459|7305|7303|2321254
1325134800000|2011-12-29 05:00:00|7364|7334|7410|7409|7436|7435|7337|7330|2228408
1325221200000|2011-12-30 05:00:00|7405|7383|7336|7335|7409|7407|7325|7324|2505260
1325566800000|2012-01-03 05:00:00|7470|7466|7420|7418|7500|7499|7413|7412|6258214
1325653200000|2012-01-04 05:00:00|7423|7389|7431|7430|7462|7459|7360|7358|4719627
1325739600000|2012-01-05 05:00:00|7378|7365|7351|7350|7392|7387|7275|7274|6126072
1325826000000|2012-01-06 05:00:00|7393|7374|7400|7399|7428|7427|7296|7295|4344815
1326085200000|2012-01-09 05:00:00|7485|7479|7452|7451|7494|7487|7418|7417|4204309
1326171600000|2012-01-10 05:00:00|7513|7500|7500|7499|7537|7533|7451|7450|4373534
1326258000000|2012-01-11 05:00:00|7494|7477|7474|7472|7498|7493|7423|7421|2932727
1326344400000|2012-01-12 05:00:00|7490|7483|7552|7551|7569|7568|7479|7476|3526064
1326430800000|2012-01-13 05:00:00|7506|7500|7466|7459|7530|7513|7417|7416|3687452
1326776400000|2012-01-17 05:00:00|7554|7543|7526|7525|7600|7599|7514|7513|3425756
1326862800000|2012-01-18 05:00:00|7507|7493|7506|7504|7545|7544|7480|7475|3734790
1326949200000|2012-01-19 05:00:00|7539|7513|7559|7557|7593|7592|7511|7510|4399953
1327035600000|2012-01-20 05:00:00|7575|7562|7552|7551|7590|7589|7515|7513|4223622
1327294800000|2012-01-23 05:00:00|7557|7539|7551|7549|7638|7637|7533|7532|3580194
1327381200000|2012-01-24 05:00:00|7506|7500|7538|7537|7562|7561|7461|7460|4560648
1327467600000|2012-01-25 05:00:00|7400|7399|7581|7579|7620|7618|7286|7285|13291431
1327554000000|2012-01-26 05:00:00|7604|7591|7533|7531|7636|7634|7501|7500|3923575
1327640400000|2012-01-27 05:00:00|7482|7464|7460|7459|7523|7520|7441|7440|4270805
1327899600000|2012-01-30 05:00:00|7400|7393|7418|7417|7435|7434|7369|7368|4159582
1327986000000|2012-01-31 05:00:00|7454|7451|7420|7418|7520|7519|7397|7396|4309882
1328072400000|2012-02-01 05:00:00|7497|7491|7538|7537|7590|7589|7497|7491|3729741
1328158800000|2012-02-02 05:00:00|7537|7515|7525|7524|7538|7531|7451|7450|3253060
1328245200000|2012-02-03 05:00:00|7605|7599|7631|7630|7675|7674|7588|7586|3223863
1328504400000|2012-02-06 05:00:00|7539|7538|7545|7542|7556|7554|7517|7514|3817495
1328590800000|2012-02-07 05:00:00|7494|7493|7522|7520|7535|7534|7431|7430|4037456
1328677200000|2012-02-08 05:00:00|7472|7456|7546|7544|7566|7565|7455|7451|4385203
1328763600000|2012-02-09 05:00:00|7581|7577|7592|7591|7623|7622|7538|7537|4188238
1328850000000|2012-02-10 05:00:00|7545|7532|7497|7492|7565|7556|7458|7456|3019989
1329109200000|2012-02-13 05:00:00|7557|7550|7485|7483|7557|7551|7475|7474|3156472
1329195600000|2012-02-14 05:00:00|7550|7534|7557|7556|7557|7556|7491|7490|4213024
1329282000000|2012-02-15 05:00:00|7587|7570|7523|7522|7600|7599|7501|7500|4057937
1329368400000|2012-02-16 05:00:00|7505|7494|7527|7526|7547|7546|7487|7486|4443094
1329454800000|2012-02-17 05:00:00|7552|7545|7535|7534|7562|7554|7503|7502|4732904
1329800400000|2012-02-21 05:00:00|7568|7559|7573|7572|7596|7595|7509|7508|3728729
1329886800000|2012-02-22 05:00:00|7556|7531|7606|7605|7630|7629|7534|7531|3516236
1329973200000|2012-02-23 05:00:00|7577|7561|7586|7585|7617|7616|7553|7552|3859261
1330059600000|2012-02-24 05:00:00|7575|7550|7605|7604|7665|7664|7564|7550|3144605
1330318800000|2012-02-27 05:00:00|7565|7564|7524|7523|7579|7578|7502|7501|4799349
1330405200000|2012-02-28 05:00:00|7519|7505|7518|7517|7541|7537|7482|7480|3158542
1330491600000|2012-02-29 05:00:00|7530|7518|7493|7492|7572|7571|7476|7475|3361205
1330578000000|2012-03-01 05:00:00|7530|7496|7508|7507|7564|7563|7487|7486|3101780
1330664400000|2012-03-02 05:00:00|7535|7503|7488|7487|7535|7525|7464|7462|2612208
1330923600000|2012-03-05 05:00:00|7500|7485|7412|7410|7500|7497|7394|7393|3966935
1331010000000|2012-03-06 05:00:00|7315|7312|7257|7256|7318|7312|7230|7229|4966147
1331096400000|2012-03-07 05:00:00|7275|7257|7354|7353|7370|7369|7255|7240|3724532
1331182800000|2012-03-08 05:00:00|7437|7417|7414|7413|7475|7469|7383|7382|3500620
1331269200000|2012-03-09 05:00:00|7421|7406|7334|7332|7442|7429|7318|7317|5301704
1331524800000|2012-03-12 04:00:00|7329|7307|7360|7359|7403|7402|7321|7307|2481747
1331611200000|2012-03-13 04:00:00|7389|7376|7435|7432|7435|7434|7339|7337|4097543
1331697600000|2012-03-14 04:00:00|7451|7423|7523|7522|7538|7537|7431|7423|4898303
1331784000000|2012-03-15 04:00:00|7559|7551|7544|7543|7563|7562|7489|7488|4334221
1331870400000|2012-03-16 04:00:00|7585|7567|7525|7524|7586|7579|7501|7500|5110858
1332129600000|2012-03-19 04:00:00|7507|7500|7539|7538|7569|7568|7504|7493|2255920
1332216000000|2012-03-20 04:00:00|7516|7498|7517|7514|7547|7546|7453|7452|3652689
1332302400000|2012-03-21 04:00:00|7514|7505|7502|7501|7545|7543|7481|7480|3195956
1332388800000|2012-03-22 04:00:00|7476|7462|7391|7390|7476|7463|7338|7337|4518152
1332475200000|2012-03-23 04:00:00|7405|7394|7399|7397|7434|7433|7376|7375|2264638
1332734400000|2012-03-26 04:00:00|7461|7447|7516|7515|7522|7521|7450|7440|3164318
1332820800000|2012-03-27 04:00:00|7514|7501|7483|7481|7525|7524|7481|7480|3171387
1332907200000|2012-03-28 04:00:00|7499|7490|7434|7432|7529|7528|7391|7390|3097783
1332993600000|2012-03-29 04:00:00|7389|7377|7407|7405|7415|7414|7296|7295|3246867
1333080000000|2012-03-30 04:00:00|7447|7435|7439|7438|7467|7443|7379|7378|2649731
1333339200000|2012-04-02 04:00:00|7421|7376|7518|7517|7548|7547|7364|7361|3704065
1333425600000|2012-04-03 04:00:00|7498|7489|7463|7459|7511|7510|7417|7415|3230655
1333512000000|2012-04-04 04:00:00|7398|7394|7369|7368|7420|7418|7349|7348|2249245
1333598400000|2012-04-05 04:00:00|7344|7326|7357|7355|7390|7389|7330|7326|2374016
1333944000000|2012-04-09 04:00:00|7283|7270|7245|7244|7297|7274|7227|7226|2139799
1334030400000|2012-04-10 04:00:00|7235|7214|7061|7060|7235|7230|7060|7059|4963203
1334116800000|2012-04-11 04:00:00|7167|7161|7180|7174|7251|7250|7151|7135|4702636
1334203200000|2012-04-12 04:00:00|7179|7168|7353|7350|7383|7382|7169|7158|3618870
1334289600000|2012-04-13 04:00:00|7338|7310|7294|7289|7340|7333|7238|7237|2986549
1334548800000|2012-04-16 04:00:00|7306|7298|7259|7258|7327|7319|7231|7230|3974116
1334635200000|2012-04-17 04:00:00|7320|7309|7409|7408|7437|7436|7311|7309|2932580
1334721600000|2012-04-18 04:00:00|7374|7360|7372|7371|7424|7422|7347|7346|2136396
1334808000000|2012-04-19 04:00:00|7381|7373|7310|7308|7397|7395|7267|7266|2914721
1334894400000|2012-04-20 04:00:00|7349|7332|7359|7358|7403|7402|7314|7310|3926715
1335153600000|2012-04-23 04:00:00|7275|7269|7286|7285|7313|7312|7217|7216|4417911
1335240000000|2012-04-24 04:00:00|7340|7322|7325|7322|7375|7373|7278|7276|3096727
1335326400000|2012-04-25 04:00:00|7509|7496|7709|7708|7750|7749|7491|7490|9819478
1335412800000|2012-04-26 04:00:00|7670|7656|7701|7700|7721|7720|7655|7654|4380160
1335499200000|2012-04-27 04:00:00|7729|7724|7729|7728|7758|7757|7691|7690|3422924
1335758400000|2012-04-30 04:00:00|7666|7650|7681|7680|7688|7686|7569|7568|4057470
1335844800000|2012-05-01 04:00:00|7659|7643|7729|7727|7784|7783|7586|7585|3792369
1335931200000|2012-05-02 04:00:00|7697|7678|7726|7726|7750|7749|7636|7633|2899310
1336017600000|2012-05-03 04:00:00|7718|7699|7684|7679|7737|7733|7652|7651|2836819
1336104000000|2012-05-04 04:00:00|7655|7645|7583|7581|7660|7655|7550|7550|3080049
1336363200000|2012-05-07 04:00:00|7587|7576|7594|7591|7608|7607|7538|7537|3407282
1336449600000|2012-05-08 04:00:00|7556|7535|7540|7539|7560|7553|7456|7455|3745933
1336536000000|2012-05-09 04:00:00|7425|7418|7409|7407|7486|7485|7333|7332|3546915
1336622400000|2012-05-10 04:00:00|7467|7444|7381|7380|7507|7501|7363|7362|2737677
1336708800000|2012-05-11 04:00:00|7359|7337|7356|7355|7412|7411|7326|7325|2907208
1336968000000|2012-05-14 04:00:00|7301|7293|7314|7313|7379|7378|7236|7235|3264334
1337054400000|2012-05-15 04:00:00|7309|7285|7262|7254|7367|7366|7242|7240|2892914
1337140800000|2012-05-16 04:00:00|7289|7282|7235|7234|7352|7351|7230|7229|3036856
1337227200000|2012-05-17 04:00:00|7237|7231|6974|6973|7251|7238|6947|6946|5781827
1337313600000|2012-05-18 04:00:00|7027|6994|6915|6914|7036|7033|6893|6892|5149178
1337572800000|2012-05-21 04:00:00|7049|7046|7177|7173|7185|7184|7014|7013|4336789
1337659200000|2012-05-22 04:00:00|7173|7160|7152|7151|7222|7221|7109|7108|3971095
1337745600000|2012-05-23 04:00:00|7102|7081|7154|7152|7164|7162|6993|6992|3594833
1337832000000|2012-05-24 04:00:00|7171|7158|7139|7138|7171|7167|7025|7024|2705206
1337918400000|2012-05-25 04:00:00|7125|7096|6999|6998|7139|7129|6967|6966|4830446
1338264000000|2012-05-29 04:00:00|7037|7015|7040|7039|7050|7049|6976|6975|3735771
1338350400000|2012-05-30 04:00:00|6984|6979|6943|6942|7011|7006|6926|6925|3711560
1338436800000|2012-05-31 04:00:00|6959|6944|6963|6962|7012|7010|6908|6907|3495156
1338523200000|2012-06-01 04:00:00|6879|6865|6728|6726|6889|6886|6715|6715|4897021
1338782400000|2012-06-04 04:00:00|6808|6805|6750|6748|6832|6808|6706|6705|5046271
1338868800000|2012-06-05 04:00:00|6728|6720|6758|6757|6770|6769|6684|6682|3519179
1338955200000|2012-06-06 04:00:00|6817|6797|6901|6900|6901|6900|6798|6796|3746129
1339041600000|2012-06-07 04:00:00|6975|6966|6997|6995|7033|7031|6944|6943|3658437
1339128000000|2012-06-08 04:00:00|6992|6966|6992|6991|6997|6996|6927|6926|3650808
1339387200000|2012-06-11 04:00:00|7069|7062|7012|7011|7087|7079|6981|6980|4119781
1339473600000|2012-06-12 04:00:00|7102|7096|7261|7260|7282|7281|7075|7073|6031658
1339560000000|2012-06-13 04:00:00|7257|7241|7210|7209|7271|7269|7158|7157|4367025
1339646400000|2012-06-14 04:00:00|7197|7196|7187|7185|7230|7228|7140|7137|5389960
1339732800000|2012-06-15 04:00:00|7219|7200|7196|7195|7240|7235|7159|7158|4009351
1339992000000|2012-06-18 04:00:00|7181|7159|7193|7186|7234|7233|7132|7126|2944640
1340078400000|2012-06-19 04:00:00|7239|7235|7293|7292|7323|7322|7205|7202|3282885
1340164800000|2012-06-20 04:00:00|7273|7246|7301|7298|7348|7345|7236|7229|3184272
1340251200000|2012-06-21 04:00:00|7340|7330|7135|7134|7362|7360|7126|7125|3205579
1340337600000|2012-06-22 04:00:00|7165|7153|7193|7192|7210|7209|7107|7106|2413493
1340596800000|2012-06-25 04:00:00|7181|7180|7111|7109|7197|7190|7105|7103|3317002
1340683200000|2012-06-26 04:00:00|7136|7135|7094|7093|7166|7151|7049|7047|2294571
1340769600000|2012-06-27 04:00:00|7099|7072|7189|7187|7205|7203|7097|7072|2204751
1340856000000|2012-06-28 04:00:00|7114|7100|7159|7158|7174|7172|7063|7062|2978531
1340942400000|2012-06-29 04:00:00|7315|7287|7432|7431|7437|7436|7291|7287|3617267
1341201600000|2012-07-02 04:00:00|7421|7400|7318|7317|7474|7472|7246|7245|1134997
1341288000000|2012-07-03 04:00:00|7334|7302|7423|7422|7426|7424|7311|7300|1884151
1341460800000|2012-07-05 04:00:00|7444|7390|7445|7444|7474|7473|7385|7383|2363968
1341547200000|2012-07-06 04:00:00|7371|7360|7367|7366|7393|7380|7291|7290|3356670
1341806400000|2012-07-09 04:00:00|7456|7427|7408|7403|7485|7483|7381|7380|4008447
1341892800000|2012-07-10 04:00:00|7485|7465|7322|7321|7505|7504|7291|7289|4258373
1341979200000|2012-07-11 04:00:00|7276|7251|7157|7152|7276|7264|7124|7123|5477242
1342065600000|2012-07-12 04:00:00|7131|7117|7174|7172|7203|7202|7089|7085|5599495
1342152000000|2012-07-13 04:00:00|7210|7191|7352|7351|7356|7355|7193|7185|3303013
1342411200000|2012-07-16 04:00:00|7315|7295|7297|7296|7319|7318|7227|7225|3215615
1342497600000|2012-07-17 04:00:00|7329|7302|7312|7307|7351|7350|7205|7203|2655491
1342584000000|2012-07-18 04:00:00|7281|7267|7389|7388|7444|7443|7281|7267|3399063
1342670400000|2012-07-19 04:00:00|7416|7400|7489|7483|7511|7510|7378|7370|3992196
1342756800000|2012-07-20 04:00:00|7479|7439|7390|7389|7480|7477|7362|7361|2909711
1343016000000|2012-07-23 04:00:00|7234|7218|7294|7287|7308|7307|7160|7157|3232974
1343102400000|2012-07-24 04:00:00|7318|7283|7208|7207|7318|7302|7136|7135|3481986
1343188800000|2012-07-25 04:00:00|7449|7410|7403|7402|7449|7448|7271|7270|5763048
1343275200000|2012-07-26 04:00:00|7530|7516|7492|7491|7596|7591|7428|7427|4492463
1343361600000|2012-07-27 04:00:00|7587|7568|7552|7551|7594|7593|7510|7496|3759069
1343620800000|2012-07-30 04:00:00|7479|7439|7487|7486|7560|7558|7444|7439|4242006
1343707200000|2012-07-31 04:00:00|7513|7450|7393|7386|7513|7501|7388|7386|3240952
1343793600000|2012-08-01 04:00:00|7441|7431|7277|7276|7453|7441|7266|7264|4462148
1343880000000|2012-08-02 04:00:00|7276|7232|7201|7200|7276|7251|7115|7113|4371181
1344225600000|2012-08-06 04:00:00|7316|7301|7291|7290|7338|7332|7272|7271|3571963
1344312000000|2012-08-07 04:00:00|7323|7301|7447|7446|7455|7454|7295|7293|4438394
1344398400000|2012-08-08 04:00:00|7443|7395|7465|7463|7469|7468|7402|7395|3282233
1344484800000|2012-08-09 04:00:00|7464|7442|7427|7426|7464|7459|7392|7391|2168693
1344571200000|2012-08-10 04:00:00|7389|7375|7421|7419|7431|7430|7377|7375|2556097
1344830400000|2012-08-13 04:00:00|7376|7362|7423|7417|7444|7443|7362|7350|2219500
1344916800000|2012-08-14 04:00:00|7452|7400|7383|7381|7452|7442|7361|7360|2098213
1345003200000|2012-08-15 04:00:00|7335|7308|7307|7304|7365|7363|7276|7275|3028479
1345089600000|2012-08-16 04:00:00|7329|7290|7362|7361|7375|7374|7303|7290|2604231
1345176000000|2012-08-17 04:00:00|7384|7367|7392|7391|7396|7395|7341|7339|2801865
1345435200000|2012-08-20 04:00:00|7360|7348|7384|7383|7400|7399|7335|7334|2352491
1345521600000|2012-08-21 04:00:00|7412|7387|7330|7329|7437|7435|7313|7312|2850612
1345608000000|2012-08-22 04:00:00|7335|7315|7281|7280|7360|7359|7256|7255|3897175
1345694400000|2012-08-23 04:00:00|7215|7208|7036|7035|7215|7214|7003|7002|8937364
1345780800000|2012-08-24 04:00:00|7045|7031|7109|7107|7117|7116|7006|7005|4924399
1346040000000|2012-08-27 04:00:00|7097|7081|7140|7138|7178|7177|7089|7080|3255726
1346126400000|2012-08-28 04:00:00|7119|7107|7154|7153|7184|7184|7109|7104|2837906
1346212800000|2012-08-29 04:00:00|7174|7146|7146|7142|7199|7197|7115|7113|2356421
1346299200000|2012-08-30 04:00:00|7115|7105|7083|7082|7119|7110|7050|7050|3137012
1346385600000|2012-08-31 04:00:00|7130|7083|7141|7140|7176|7175|7062|7061|2755922
1346731200000|2012-09-04 04:00:00|7162|7124|7089|7081|7162|7150|7041|7040|3628092
1346817600000|2012-09-05 04:00:00|7174|7129|7193|7192|7205|7204|7118|7100|4645736
1346904000000|2012-09-06 04:00:00|7255|7239|7282|7280|7327|7326|7247|7239|4094576
1346990400000|2012-09-07 04:00:00|7300|7271|7290|7289|7317|7302|7256|7254|2665326
1347249600000|2012-09-10 04:00:00|7233|7223|7109|7108|7233|7225|7082|7081|7932514
1347336000000|2012-09-11 04:00:00|7135|7115|7128|7127|7167|7166|7121|7115|3670827
1347422400000|2012-09-12 04:00:00|7133|7120|7097|7096|7168|7167|7081|7080|4097043
1347508800000|2012-09-13 04:00:00|7068|7057|7160|7159|7199|7198|7045|7044|4936068
1347595200000|2012-09-14 04:00:00|7203|7191|7128|7127|7244|7241|7101|7100|5880674
1347854400000|2012-09-17 04:00:00|7078|7056|6998|6989|7086|7078|6990|6989|5738257
1347940800000|2012-09-18 04:00:00|6986|6975|7046|7045|7046|7045|6957|6956|5070018
1348027200000|2012-09-19 04:00:00|7072|7067|6990|6989|7075|7069|6989|6988|4529351
1348113600000|2012-09-20 04:00:00|6938|6927|6986|6981|6986|6985|6904|6903|4570221
1348200000000|2012-09-21 04:00:00|7020|7008|6981|6978|7020|7011|6948|6946|6934860
1348459200000|2012-09-24 04:00:00|6955|6940|7005|7004|7018|7017|6922|6921|4385365
1348545600000|2012-09-25 04:00:00|7029|7012|6940|6938|7049|7048|6939|6938|3650666
1348632000000|2012-09-26 04:00:00|6935|6913|7025|7024|7051|7050|6932|6912|4947371
1348718400000|2012-09-27 04:00:00|7041|7021|7011|7010|7055|7054|6971|6970|3819361
1348804800000|2012-09-28 04:00:00|6984|6974|6961|6959|7006|7005|6919|6918|3197266
1349064000000|2012-10-01 04:00:00|7004|6979|7001|7000|7067|7066|6981|6975|3363292
1349150400000|2012-10-02 04:00:00|7024|7008|6954|6952|7035|7026|6921|6920|2889317
1349236800000|2012-10-03 04:00:00|6994|6982|6986|6984|7000|6999|6937|6936|2539248
1349323200000|2012-10-04 04:00:00|7024|7015|6994|6993|7039|7038|6973|6972|2582173
1349409600000|2012-10-05 04:00:00|7031|7022|7090|7089|7125|7124|7024|7020|3527988
1349668800000|2012-10-08 04:00:00|7075|7049|7059|7058|7119|7118|7056|7038|2510856
1349755200000|2012-10-09 04:00:00|7084|7051|7065|7064|7123|7120|7036|7035|3862909
1349841600000|2012-10-10 04:00:00|7093|7060|7035|7034|7133|7130|7024|7023|3402097
1349928000000|2012-10-11 04:00:00|7100|7090|7086|7081|7155|7154|7081|7070|3044373
1350014400000|2012-10-12 04:00:00|7128|7098|7185|7184|7224|7223|7113|7043|3940233
1350273600000|2012-10-15 04:00:00|7209|7163|7228|7220|7228|7227|7185|7154|3556579
1350360000000|2012-10-16 04:00:00|7276|7246|7348|7347|7371|7370|7252|7246|4532121
1350446400000|2012-10-17 04:00:00|7384|7370|7364|7363|7390|7389|7264|7262|5297784
1350532800000|2012-10-18 04:00:00|7365|7346|7426|7425|7426|7425|7324|7322|3204650
1350619200000|2012-10-19 04:00:00|7412|7402|7401|7400|7424|7422|7360|7359|4856591
1350878400000|2012-10-22 04:00:00|7400|7331|7370|7369|7415|7414|7326|7322|4145297
1350964800000|2012-10-23 04:00:00|7300|7275|7283|7282|7325|7317|7262|7261|3959666
1351051200000|2012-10-24 04:00:00|7500|7490|7271|7270|7500|7499|7226|7225|7663819
1351137600000|2012-10-25 04:00:00|7311|7293|7157|7155|7311|7301|7067|7065|7713915
1351224000000|2012-10-26 04:00:00|7145|7123|7112|7111|7159|7158|7056|7055|3970279
1351656000000|2012-10-31 04:00:00|7139|7120|7086|7040|7145|7144|7028|7027|3358222
1351742400000|2012-11-01 04:00:00|7085|7056|7079|7078|7157|7155|7046|7044|3381236
1351828800000|2012-11-02 04:00:00|7110|7089|7008|6999|7136|7131|6997|6996|3697586
1352091600000|2012-11-05 05:00:00|7004|6977|7041|7040|7060|7059|6987|6977|3598895
1352178000000|2012-11-06 05:00:00|7059|7039|7203|7202|7245|7243|7058|7039|4605922
1352264400000|2012-11-07 05:00:00|7078|7066|7011|7010|7078|7070|6931|6930|6261241
1352350800000|2012-11-08 05:00:00|7017|7009|7099|7098|7132|7131|7010|7005|6624945
1352437200000|2012-11-09 05:00:00|7085|7070|7326|7325|7330|7329|7071|7060|9543582
1352696400000|2012-11-12 05:00:00|7343|7320|7370|7369|7418|7417|7330|7320|6238825
1352782800000|2012-11-13 05:00:00|7330|7229|7340|7338|7425|7424|7299|7229|6194748
1352869200000|2012-11-14 05:00:00|7371|7301|7130|7128|7371|7361|7113|7112|5412042
1352955600000|2012-11-15 05:00:00|7139|7118|7104|7103|7200|7198|7079|7078|3694711
1353042000000|2012-11-16 05:00:00|7121|7111|7083|7072|7141|7119|7030|7028|4180747
1353301200000|2012-11-19 05:00:00|7178|7150|7197|7196|7208|7207|7110|7107|3128876
1353387600000|2012-11-20 05:00:00|7218|7157|7255|7254|7281|7280|7188|7157|2968901
1353474000000|2012-11-21 05:00:00|7291|7273|7316|7315|7386|7385|7249|7230|2799645
1353646800000|2012-11-23 05:00:00|7365|7251|7374|7373|7375|7374|7309|7251|1407593
1353906000000|2012-11-26 05:00:00|7351|7341|7426|7426|7430|7429|7326|7295|3371737
1353992400000|2012-11-27 05:00:00|7415|7407|7450|7449|7454|7453|7361|7360|4532897
1354078800000|2012-11-28 05:00:00|7408|7402|7411|7410|7424|7423|7315|7314|3614875
1354165200000|2012-11-29 05:00:00|7439|7427|7413|7412|7486|7483|7385|7383|2690049
1354251600000|2012-11-30 05:00:00|7440|7432|7427|7426|7466|7465|7386|7385|3232741
1354510800000|2012-12-03 05:00:00|7449|7423|7403|7402|7465|7444|7357|7357|3381333
1354597200000|2012-12-04 05:00:00|7415|7389|7406|7405|7472|7469|7381|7373|3426720
1354683600000|2012-12-05 05:00:00|7398|7360|7388|7386|7446|7443|7319|7318|3229631
1354770000000|2012-12-06 05:00:00|7396|7380|7398|7397|7399|7398|7295|7293|3696900
1354856400000|2012-12-07 05:00:00|7438|7429|7465|7464|7466|7465|7362|7360|3094239
1355115600000|2012-12-10 05:00:00|7464|7446|7547|7546|7558|7557|7449|7446|4780396
1355202000000|2012-12-11 05:00:00|7562|7553|7582|7580|7605|7604|7558|7543|5466262
1355288400000|2012-12-12 05:00:00|7605|7581|7549|7542|7612|7604|7526|7525|4421509
1355374800000|2012-12-13 05:00:00|7547|7523|7437|7435|7550|7548|7410|7409|4532570
1355461200000|2012-12-14 05:00:00|7457|7432|7405|7404|7466|7465|7388|7387|3407175
1355720400000|2012-12-17 05:00:00|7427|7427|7464|7463|7466|7465|7354|7353|4636110
1355806800000|2012-12-18 05:00:00|7428|7405|7554|7552|7570|7569|7420|7405|5450181
1355893200000|2012-12-19 05:00:00|7576|7539|7552|7551|7620|7617|7534|7530|5437821
1355979600000|2012-12-20 05:00:00|7576|7567|7622|7621|7624|7623|7558|7545|3979479
1356066000000|2012-12-21 05:00:00|7520|7509|7617|7616|7622|7621|7464|7458|5625606
1356325200000|2012-12-24 05:00:00|7591|7510|7595|7594|7656|7655|7558|7510|1556044
1356498000000|2012-12-26 05:00:00|7599|7590|7602|7601|7630|7628|7585|7575|2397231
1356584400000|2012-12-27 05:00:00|7608|7587|7580|7579|7630|7629|7502|7501|3697474
1356670800000|2012-12-28 05:00:00|7544|7524|7471|7470|7575|7573|7457|7456|2776023
1356930000000|2012-12-31 05:00:00|7469|7461|7540|7539|7542|7541|7401|7400|4553456
1357102800000|2013-01-02 05:00:00|7656|7645|7707|7706|7733|7732|7653|7633|4243230
1357189200000|2013-01-03 05:00:00|7700|7690|7746|7745|7798|7797|7642|7637|3688052
1357275600000|2013-01-04 05:00:00|7792|7771|7765|7764|7802|7801|7745|7744|3110743
1357534800000|2013-01-07 05:00:00|7772|7750|7614|7613|7772|7765|7536|7534|6848007
1357621200000|2013-01-08 05:00:00|7504|7497|7413|7412|7581|7580|7312|7311|19405582
1357707600000|2013-01-09 05:00:00|7500|7490|7675|7674|7681|7680|7500|7490|10523843
1357794000000|2013-01-10 05:00:00|7694|7683|7709|7708|7712|7711|7616|7615|4561862
1357880400000|2013-01-11 05:00:00|7590|7589|7515|7514|7610|7609|7462|7460|9116362
1358139600000|2013-01-14 05:00:00|7523|7516|7656|7655|7659|7658|7503|7502|4584664
1358226000000|2013-01-15 05:00:00|7631|7621|7695|7694|7698|7696|7621|7618|3641565
1358312400000|2013-01-16 05:00:00|7388|7384|7434|7433|7464|7463|7358|7356|16205722
1358398800000|2013-01-17 05:00:00|7282|7270|7527|7525|7563|7562|7276|7268|19360574
1358485200000|2013-01-18 05:00:00|7508|7500|7504|7502|7526|7513|7430|7429|10290249
1358830800000|2013-01-22 05:00:00|7412|7406|7416|7415|7427|7426|7380|7377|8734531
1358917200000|2013-01-23 05:00:00|7400|7387|7429|7428|7459|7458|7346|7345|7239677
1359003600000|2013-01-24 05:00:00|7450|7444|7532|7531|7554|7553|7443|7438|7018340
1359090000000|2013-01-25 05:00:00|7530|7529|7503|7502|7550|7541|7479|7478|5778444
1359349200000|2013-01-28 05:00:00|7400|7387|7400|7399|7465|7464|7389|7387|6942454
1359435600000|2013-01-29 05:00:00|7427|7402|7365|7364|7427|7411|7301|7300|8918066
1359522000000|2013-01-30 05:00:00|7465|7441|7457|7455|7475|7474|7375|7373|9300873
1359608400000|2013-01-31 05:00:00|7475|7450|7389|7387|7475|7462|7377|7376|7015263
1359694800000|2013-02-01 05:00:00|7457|7445|7491|7484|7507|7506|7424|7423|6322948
1359954000000|2013-02-04 05:00:00|7446|7435|7521|7520|7553|7552|7427|7425|5317903
1360040400000|2013-02-05 05:00:00|7577|7571|7587|7586|7698|7697|7561|7558|6454483
1360126800000|2013-02-06 05:00:00|7547|7540|7631|7625|7631|7629|7541|7540|4240531
1360213200000|2013-02-07 05:00:00|7645|7632|7743|7742|7750|7749|7631|7627|7481411
1360299600000|2013-02-08 05:00:00|7742|7721|7656|7655|7748|7739|7629|7628|4494398
1360558800000|2013-02-11 05:00:00|7644|7620|7587|7586|7645|7643|7586|7585|3291767
1360645200000|2013-02-12 05:00:00|7609|7583|7600|7599|7625|7624|7585|7583|3199630
1360731600000|2013-02-13 05:00:00|7570|7552|7478|7477|7587|7580|7463|7462|4028568
1360818000000|2013-02-14 05:00:00|7485|7451|7493|7492|7532|7531|7456|7450|3085896
1360904400000|2013-02-15 05:00:00|7537|7514|7503|7502|7539|7525|7472|7471|3347003
1361250000000|2013-02-19 05:00:00|7500|7486|7464|7463|7520|7510|7428|7427|3423523
1361336400000|2013-02-20 05:00:00|7564|7555|7478|7477|7625|7624|7476|7475|6720589
1361422800000|2013-02-21 05:00:00|7518|7495|7606|7601|7618|7617|7492|7476|7060427
1361509200000|2013-02-22 05:00:00|7670|7663|7666|7665|7703|7701|7649|7648|4878770
1361768400000|2013-02-25 05:00:00|7684|7673|7507|7506|7691|7686|7506|7505|4443197
1361854800000|2013-02-26 05:00:00|7550|7535|7564|7563|7591|7588|7514|7513|3108292
1361941200000|2013-02-27 05:00:00|7573|7557|7739|7738|7793|7792|7559|7557|6599703
1362027600000|2013-02-28 05:00:00|7725|7717|7690|7685|7773|7773|7641|7640|4506965
1362114000000|2013-03-01 05:00:00|7680|7658|7793|7721|7793|7757|7660|7658|5191299
1362373200000|2013-03-04 05:00:00|7695|7674|7716|7706|7740|7739|7618|7616|3861052
1362459600000|2013-03-05 05:00:00|7745|7738|7870|7865|7885|7884|7714|7706|4781337
1362546000000|2013-03-06 05:00:00|7880|7867|7909|7908|7929|7927|7850|7849|3427511
1362632400000|2013-03-07 05:00:00|7948|7925|8106|8105|8195|8194|7944|7925|9474154
1362718800000|2013-03-08 05:00:00|8116|8108|8125|8117|8170|8168|8073|8072|4500080
1362974400000|2013-03-11 04:00:00|8108|8055|8295|8294|8303|8303|8099|8055|4777100
1363060800000|2013-03-12 04:00:00|8311|8302|8421|8419|8462|8461|8302|8300|6091135
1363147200000|2013-03-13 04:00:00|8443|8437|8475|8469|8485|8484|8355|8352|6530553
1363233600000|2013-03-14 04:00:00|8477|8455|8459|8457|8510|8509|8435|8433|3894120
1363320000000|2013-03-15 04:00:00|8489|8474|8646|8633|8650|8648|8451|8450|7327606
1363579200000|2013-03-18 04:00:00|8519|8509|8521|8516|8577|8576|8506|8504|4295129
1363665600000|2013-03-19 04:00:00|8559|8553|8554|8549|8600|8599|8525|8524|4836630
1363752000000|2013-03-20 04:00:00|8590|8584|8540|8537|8614|8612|8519|8518|3423445
1363838400000|2013-03-21 04:00:00|8525|8515|8437|8429|8583|8582|8419|8418|3242744
1363924800000|2013-03-22 04:00:00|8482|8452|8500|8479|8513|8509|8454|8451|2259777
1364184000000|2013-03-25 04:00:00|8529|8494|8497|8488|8548|8547|8434|8433|3214683
1364270400000|2013-03-26 04:00:00|8544|8526|8663|8662|8684|8683|8542|8526|4684332
1364356800000|2013-03-27 04:00:00|8596|8556|8624|8618|8642|8641|8508|8505|3016169
1364443200000|2013-03-28 04:00:00|8647|8630|8582|8581|8650|8644|8543|8542|4003396
1364788800000|2013-04-01 04:00:00|8578|8565|8523|8522|8619|8616|8503|8502|2746222
1364875200000|2013-04-02 04:00:00|8542|8507|8407|8406|8557|8549|8381|8380|4309323
1364961600000|2013-04-03 04:00:00|8430|8400|8440|8433|8535|8534|8409|8400|3646998
1365048000000|2013-04-04 04:00:00|8470|8460|8498|8493|8501|8500|8421|8421|2863527
1365134400000|2013-04-05 04:00:00|8416|8407|8627|8592|8630|8629|8391|8390|5839284
1365393600000|2013-04-08 04:00:00|8610|8590|8675|8674|8681|8680|8539|8538|4648828
1365480000000|2013-04-09 04:00:00|8718|8707|8726|8718|8749|8748|8620|8619|5326568
1365566400000|2013-04-10 04:00:00|8734|8726|8792|8779|8856|8855|8710|8706|4271930
1365652800000|2013-04-11 04:00:00|8800|8781|8854|8853|8946|8945|8791|8781|4475594
1365739200000|2013-04-12 04:00:00|8829|8817|8894|8886|8894|8892|8801|8800|2244381
1365998400000|2013-04-15 04:00:00|8850|8821|8679|8667|8877|8874|8678|8667|3415417
1366084800000|2013-04-16 04:00:00|8752|8737|8689|8688|8835|8833|8644|8643|4654143
1366171200000|2013-04-17 04:00:00|8650|8631|8673|8666|8700|8699|8580|8578|3566211
1366257600000|2013-04-18 04:00:00|8703|8686|8617|8607|8716|8707|8576|8575|2567592
1366344000000|2013-04-19 04:00:00|8758|8757|8796|8795|8809|8805|8658|8656|5822148
1366603200000|2013-04-22 04:00:00|8809|8796|8694|8693|8809|8802|8645|8644|3785037
1366689600000|2013-04-23 04:00:00|8743|8731|8816|8815|8851|8850|8724|8715|2900276
1366776000000|2013-04-24 04:00:00|9207|9174|9091|9088|9265|9261|9043|9042|7855997
1366862400000|2013-04-25 04:00:00|9160|9125|9174|9166|9262|9261|9009|9005|5512319
1366948800000|2013-04-26 04:00:00|9219|9176|9300|9299|9339|9338|9168|9167|4803801
1367208000000|2013-04-29 04:00:00|9168|9152|9190|9189|9243|9240|9124|9120|5706699
1367294400000|2013-04-30 04:00:00|9128|9115|9151|9135|9200|9198|9087|9082|4234212
1367380800000|2013-05-01 04:00:00|9109|9102|9122|9121|9171|9169|9073|9070|4360466
1367467200000|2013-05-02 04:00:00|9133|9124|9220|9219|9283|9281|9123|9110|4283013
1367553600000|2013-05-03 04:00:00|9268|9253|9374|9373|9395|9394|9268|9252|3962788
1367812800000|2013-05-06 04:00:00|9347|9338|9426|9415|9479|9478|9345|9334|3975007
1367899200000|2013-05-07 04:00:00|9435|9425|9484|9475|9505|9503|9408|9405|3672413
1367985600000|2013-05-08 04:00:00|9428|9411|9406|9400|9446|9442|9378|9377|2837872
1368072000000|2013-05-09 04:00:00|9423|9380|9461|9459|9515|9514|9407|9380|3497661
1368158400000|2013-05-10 04:00:00|9484|9452|9435|9416|9500|9491|9383|9382|3681260
1368417600000|2013-05-13 04:00:00|9413|9393|9480|9478|9517|9516|9413|9393|3215131
1368504000000|2013-05-14 04:00:00|9493|9485|9618|9606|9620|9619|9471|9470|4299488
1368590400000|2013-05-15 04:00:00|9564|9558|9701|9696|9748|9746|9562|9558|4508898
1368676800000|2013-05-16 04:00:00|9700|9657|9653|9652|9721|9719|9632|9630|4406743
1368763200000|2013-05-17 04:00:00|9724|9693|9890|9888|9905|9903|9705|9693|6469835
1369022400000|2013-05-20 04:00:00|9940|9900|9881|9868|9940|9932|9853|9852|5757843
1369108800000|2013-05-21 04:00:00|9895|9841|9881|9880|9909|9905|9791|9790|3778978
1369195200000|2013-05-22 04:00:00|9893|9875|9800|9785|9948|9947|9787|9785|7759583
1369281600000|2013-05-23 04:00:00|9719|9707|9976|9975|9999|9998|9712|9704|6578342
1369368000000|2013-05-24 04:00:00|9988|9969|10001|10000|10062|10058|9886|9884|6435290
1369713600000|2013-05-28 04:00:00|10101|10096|10013|10012|10147|10146|10012|10011|5164925
1369800000000|2013-05-29 04:00:00|9964|9957|9915|9878|10004|10003|9891|9877|4083306
1369886400000|2013-05-30 04:00:00|9921|9913|10055|10054|10100|10099|9910|9906|4021536
1369972800000|2013-05-31 04:00:00|10045|10024|9903|9902|10096|10093|9903|9902|3414173
1370232000000|2013-06-03 04:00:00|9956|9936|10075|10069|10091|10090|9931|9930|5997965
1370318400000|2013-06-04 04:00:00|10072|10005|9964|9963|10093|10091|9909|9908|3519418
1370404800000|2013-06-05 04:00:00|9942|9932|9855|9843|9974|9968|9806|9805|4674183
1370491200000|2013-06-06 04:00:00|9868|9840|9976|9975|9983|9980|9850|9838|3878503
1370577600000|2013-06-07 04:00:00|10025|10019|10295|10235|10295|10258|10009|10005|5314225
1370836800000|2013-06-10 04:00:00|10281|10251|10227|10219|10295|10285|10151|10150|3628669
1370923200000|2013-06-11 04:00:00|10167|10139|10225|10169|10278|10277|10091|10089|2970384
1371009600000|2013-06-12 04:00:00|10218|10213|10093|10085|10248|10239|10062|10061|2759608
1371096000000|2013-06-13 04:00:00|10130|10041|10219|10217|10234|10233|10086|10041|3645296
1371182400000|2013-06-14 04:00:00|10250|10224|10185|10177|10322|10320|10151|10150|3275462
1371441600000|2013-06-17 04:00:00|10272|10225|10308|10297|10354|10351|10255|10225|3786007
1371528000000|2013-06-18 04:00:00|10331|10320|10413|10402|10415|10414|10266|10263|3699736
1371614400000|2013-06-19 04:00:00|10402|10389|10234|10220|10415|10408|10224|10220|3992573
1371700800000|2013-06-20 04:00:00|10149|10138|9968|9946|10188|10169|9939|9938|6231452
1371787200000|2013-06-21 04:00:00|10020|10005|9993|9992|10020|10010|9746|9742|8401144
1372046400000|2013-06-24 04:00:00|9926|9914|9787|9786|9967|9942|9632|9630|5280689
1372132800000|2013-06-25 04:00:00|9931|9915|9869|9868|9969|9965|9819|9818|3199322
1372219200000|2013-06-26 04:00:00|9976|9965|10074|10072|10140|10138|9958|9955|4507612
1372305600000|2013-06-27 04:00:00|10246|10230|10317|10316|10353|10351|10202|10201|6265108
1372392000000|2013-06-28 04:00:00|10297|10268|10232|10231|10350|10347|10232|10231|4284243
1372651200000|2013-07-01 04:00:00|10296|10286|10326|10325|10402|10401|10296|10286|3703925
1372737600000|2013-07-02 04:00:00|10319|10299|10146|10144|10321|10320|10083|10082|3523722
1372824000000|2013-07-03 04:00:00|10114|10102|10284|10283|10304|10302|10082|10076|2590955
1372996800000|2013-07-05 04:00:00|10388|10346|10416|10404|10416|10414|10276|10275|2906420
1373256000000|2013-07-08 04:00:00|10406|10372|10439|10437|10510|10508|10346|10344|3853566
1373342400000|2013-07-09 04:00:00|10528|10497|10467|10458|10565|10562|10446|10445|3689710
1373428800000|2013-07-10 04:00:00|10468|10427|10550|10549|10560|10559|10442|10427|3447107
1373515200000|2013-07-11 04:00:00|10649|10648|10696|10685|10746|10744|10630|10628|4148071
1373601600000|2013-07-12 04:00:00|10702|10689|10179|10178|10815|10812|9900|9899|43388387
1373860800000|2013-07-15 04:00:00|10387|10376|10566|10564|10587|10586|10317|10310|11945397
1373947200000|2013-07-16 04:00:00|10571|10549|10424|10422|10599|10575|10379|10378|5755197
1374033600000|2013-07-17 04:00:00|10450|10449|10474|10473|10543|10541|10445|10440|3586987
1374120000000|2013-07-18 04:00:00|10499|10480|10764|10762|10798|10797|10495|10480|7563465
1374206400000|2013-07-19 04:00:00|10714|10702|10696|10695|10714|10709|10561|10560|5486921
1374465600000|2013-07-22 04:00:00|10728|10706|10687|10686|10728|10723|10646|10645|3414624
1374552000000|2013-07-23 04:00:00|10721|10720|10783|10782|10799|10797|10637|10633|4930602
1374638400000|2013-07-24 04:00:00|10922|10915|10694|10692|10949|10942|10629|10626|7444619
1374724800000|2013-07-25 04:00:00|10667|10632|10670|10669|10712|10711|10587|10585|4980160
1374811200000|2013-07-26 04:00:00|10619|10602|10559|10558|10619|10612|10542|10530|3759342
1375070400000|2013-07-29 04:00:00|10362|10356|10480|10473|10515|10507|10354|10351|3749834
1375156800000|2013-07-30 04:00:00|10495|10489|10575|10573|10601|10600|10481|10480|4580847
1375243200000|2013-07-31 04:00:00|10600|10578|10515|10514|10629|10628|10500|10498|3753620
1375329600000|2013-08-01 04:00:00|10602|10582|10665|10664|10700|10699|10598|10577|4432751
1375416000000|2013-08-02 04:00:00|10616|10591|10779|10778|10791|10789|10606|10591|3214214
1375675200000|2013-08-05 04:00:00|10734|10714|10750|10744|10783|10775|10718|10714|2880628
1375761600000|2013-08-06 04:00:00|10740|10724|10704|10703|10772|10769|10666|10662|4598008
1375848000000|2013-08-07 04:00:00|10619|10583|10641|10636|10673|10666|10553|10552|2854772
1375934400000|2013-08-08 04:00:00|10682|10646|10585|10584|10724|10719|10584|10583|3441882
1376020800000|2013-08-09 04:00:00|10579|10533|10538|10520|10618|10615|10490|10487|3085726
1376280000000|2013-08-12 04:00:00|10495|10481|10426|10424|10507|10504|10407|10405|3519062
1376366400000|2013-08-13 04:00:00|10431|10425|10624|10623|10656|10655|10428|10424|3424593
1376452800000|2013-08-14 04:00:00|10615|10605|10413|10411|10623|10609|10408|10407|4261637
1376539200000|2013-08-15 04:00:00|10319|10306|10274|10273|10329|10328|10178|10176|4188883
1376625600000|2013-08-16 04:00:00|10292|10277|10351|10348|10394|10393|10271|10266|3147932
1376884800000|2013-08-19 04:00:00|10345|10297|10476|10475|10520|10519|10299|10290|3225846
1376971200000|2013-08-20 04:00:00|10483|10469|10466|10464|10509|10508|10461|10451|3259964
1377057600000|2013-08-21 04:00:00|10450|10436|10391|10390|10480|10476|10361|10360|2972332
1377144000000|2013-08-22 04:00:00|10413|10408|10522|10512|10550|10549|10407|10400|2492131
1377230400000|2013-08-23 04:00:00|10550|10540|10542|10541|10550|10549|10488|10479|2653281
1377489600000|2013-08-26 04:00:00|10570|10551|10558|10547|10653|10652|10525|10520|2338782
1377576000000|2013-08-27 04:00:00|10450|10428|10322|10319|10514|10510|10308|10306|4162163
1377662400000|2013-08-28 04:00:00|10310|10301|10340|10311|10383|10381|10260|10256|2272050
1377748800000|2013-08-29 04:00:00|10346|10327|10494|10489|10544|10543|10314|10303|2600211
1377835200000|2013-08-30 04:00:00|10503|10495|10386|10385|10503|10495|10361|10360|2271013
1378180800000|2013-09-03 04:00:00|10516|10497|10517|10503|10583|10581|10470|10465|3187425
1378267200000|2013-09-04 04:00:00|10509|10505|10638|10637|10712|10711|10482|10460|3722628
1378353600000|2013-09-05 04:00:00|10634|10614|10664|10663|10698|10695|10573|10567|2276716
1378440000000|2013-09-06 04:00:00|10708|10696|10608|10607|10739|10736|10514|10510|2914043
1378699200000|2013-09-09 04:00:00|10665|10637|10723|10718|10739|10737|10660|10633|2423768
1378785600000|2013-09-10 04:00:00|10771|10757|10820|10810|10845|10844|10743|10740|3272008
1378872000000|2013-09-11 04:00:00|10849|10818|10921|10919|10922|10920|10784|10780|3048019
1378958400000|2013-09-12 04:00:00|10933|10923|11015|10973|11023|11022|10922|10914|4255171
1379044800000|2013-09-13 04:00:00|10994|10992|11131|11130|11134|11133|10985|10955|3323422
1379304000000|2013-09-16 04:00:00|11380|11373|11571|11568|11589|11588|11332|11326|7047479
1379390400000|2013-09-17 04:00:00|11586|11559|11717|11707|11748|11747|11566|11557|4850859
1379476800000|2013-09-18 04:00:00|11728|11712|11854|11810|11953|11950|11661|11655|5982525
1379563200000|2013-09-19 04:00:00|11930|11922|11912|11898|12039|12038|11882|11881|5410213
1379649600000|2013-09-20 04:00:00|11917|11897|11712|11709|11933|11918|11708|11706|6076397
1379908800000|2013-09-23 04:00:00|11724|11683|11754|11753|11839|11832|11582|11580|5055541
1379995200000|2013-09-24 04:00:00|11716|11715|11906|11902|11989|11986|11683|11680|4697268
1380081600000|2013-09-25 04:00:00|11944|11932|11855|11853|11961|11953|11817|11816|3292530
1380168000000|2013-09-26 04:00:00|11881|11843|11942|11938|11950|11949|11853|11843|2656527
1380254400000|2013-09-27 04:00:00|11878|11852|11869|11868|11918|11907|11780|11778|2586359
1380513600000|2013-09-30 04:00:00|11739|11704|11750|11748|11791|11789|11642|11637|3047787
1380600000000|2013-10-01 04:00:00|11805|11792|11776|11775|11832|11824|11709|11707|2693882
1380686400000|2013-10-02 04:00:00|11738|11733|11783|11774|11783|11782|11629|11628|2501797
1380772800000|2013-10-03 04:00:00|11749|11734|11523|11522|11750|11745|11474|11471|4280339
1380859200000|2013-10-04 04:00:00|11544|11506|11722|11721|11726|11724|11527|11506|3395817
1381118400000|2013-10-07 04:00:00|11546|11524|11671|11669|11718|11716|11546|11524|3385447
1381204800000|2013-10-08 04:00:00|11676|11666|11669|11540|11736|11732|11543|11540|3817320
1381291200000|2013-10-09 04:00:00|11542|11528|11453|11452|11570|11539|11336|11334|4494832
1381377600000|2013-10-10 04:00:00|11639|11610|11895|11894|11900|11898|11592|11578|4783838
1381464000000|2013-10-11 04:00:00|11898|11859|11825|11809|11942|11938|11783|11782|4215109
1381723200000|2013-10-14 04:00:00|11743|11729|11950|11938|11955|11954|11674|11668|3466035
1381809600000|2013-10-15 04:00:00|11946|11932|11821|11819|11960|11956|11815|11812|2569194
1381896000000|2013-10-16 04:00:00|11882|11880|12034|12030|12066|12065|11881|11868|3773990
1381982400000|2013-10-17 04:00:00|12011|12000|12220|12218|12239|12238|11994|11980|3537443
1382068800000|2013-10-18 04:00:00|12246|12240|12248|12245|12289|12281|12131|12124|3471364
1382328000000|2013-10-21 04:00:00|12270|12264|12156|12143|12275|12273|12108|12106|2918343
1382414400000|2013-10-22 04:00:00|12194|12193|12251|12159|12380|12379|12194|12159|3592050
1382500800000|2013-10-23 04:00:00|12613|12590|12907|12905|12999|12998|12599|12585|10088460
1382587200000|2013-10-24 04:00:00|12902|12866|12896|12894|12959|12949|12797|12794|4062563
1382673600000|2013-10-25 04:00:00|12940|12917|13142|13105|13143|13141|12822|12821|5417055
1382932800000|2013-10-28 04:00:00|12891|12871|12990|12989|13048|13046|12864|12861|4271364
1383019200000|2013-10-29 04:00:00|12927|12909|12969|12968|12989|12987|12877|12875|3410657
1383105600000|2013-10-30 04:00:00|12957|12926|12966|12965|13143|13142|12903|12902|3815671
1383192000000|2013-10-31 04:00:00|12992|12975|13059|13058|13187|13185|12961|12955|4260054
1383278400000|2013-11-01 04:00:00|13099|13082|13339|13254|13350|13347|13098|13080|4119406
1383541200000|2013-11-04 05:00:00|13348|13308|13286|13277|13399|13397|13248|13246|3410917
1383627600000|2013-11-05 05:00:00|13207|13171|13356|13353|13376|13373|13065|13059|3739658
1383714000000|2013-11-06 05:00:00|13422|13400|13310|13309|13458|13455|13269|13266|3322455
1383800400000|2013-11-07 05:00:00|13364|13306|13159|13158|13393|13391|13136|13133|3620626
1383886800000|2013-11-08 05:00:00|13148|13120|13398|13252|13398|13389|13105|13095|4105669
1384146000000|2013-11-11 05:00:00|13317|13281|13250|13247|13334|13329|13213|13212|2649779
1384232400000|2013-11-12 05:00:00|13248|13226|13233|13231|13309|13307|13198|13195|2682404
1384318800000|2013-11-13 05:00:00|13190|13176|13350|13311|13350|13337|13111|13110|3094552
1384405200000|2013-11-14 05:00:00|13373|13345|13510|13509|13538|13537|13317|13315|2977532
1384491600000|2013-11-15 05:00:00|13568|13525|13649|13596|13658|13655|13457|13454|4158130
1384750800000|2013-11-18 05:00:00|14029|14010|13890|13828|14199|14195|13780|13776|7704485
1384837200000|2013-11-19 05:00:00|13880|13849|13699|13698|13880|13855|13673|13670|3593514
1384923600000|2013-11-20 05:00:00|13580|13579|13249|13248|13590|13580|13230|13228|8095615
1385010000000|2013-11-21 05:00:00|13270|13249|13293|13292|13329|13327|13128|13119|4450674
1385096400000|2013-11-22 05:00:00|13363|13328|13597|13596|13612|13611|13343|13328|3992769
1385355600000|2013-11-25 05:00:00|13390|13369|13310|13310|13480|13470|13064|13058|6456555
1385442000000|2013-11-26 05:00:00|13309|13231|13481|13480|13545|13544|13266|13231|3768481
1385528400000|2013-11-27 05:00:00|13587|13514|13477|13468|13632|13625|13418|13417|3157875
1385701200000|2013-11-29 05:00:00|13492|13473|13424|13422|13528|13522|13419|13417|1354911
1385960400000|2013-12-02 05:00:00|13511|13489|13415|13414|13546|13541|13368|13362|2754464
1386046800000|2013-12-03 05:00:00|13392|13354|13200|13199|13392|13383|13197|13192|4797012
1386133200000|2013-12-04 05:00:00|13173|13145|13149|13148|13215|13210|13057|13055|4533273
1386219600000|2013-12-05 05:00:00|13150|13137|13272|13271|13310|13308|13133|13125|3188813
1386306000000|2013-12-06 05:00:00|13460|13437|13522|13521|13576|13575|13401|13400|4556584
1386565200000|2013-12-09 05:00:00|13565|13538|13473|13471|13595|13580|13458|13457|3202980
1386651600000|2013-12-10 05:00:00|13386|13351|13373|13371|13504|13500|13221|13217|3155942
1386738000000|2013-12-11 05:00:00|13384|13361|13268|13253|13389|13375|13245|13243|2784260
1386824400000|2013-12-12 05:00:00|13211|13205|13299|13298|13365|13361|13200|13190|2577578
1386910800000|2013-12-13 05:00:00|13369|13327|13388|13383|13425|13424|13314|13305|2391915
1387170000000|2013-12-16 05:00:00|13435|13430|13477|13465|13520|13512|13403|13394|2585799
1387256400000|2013-12-17 05:00:00|13810|13790|13599|13577|13810|13791|13538|13536|5465762
1387342800000|2013-12-18 05:00:00|13607|13589|13555|13550|13644|13637|13296|13284|4756810
1387429200000|2013-12-19 05:00:00|13512|13481|13516|13512|13627|13611|13398|13394|2335192
1387515600000|2013-12-20 05:00:00|13566|13549|13710|13681|13786|13785|13555|13549|4037917
1387774800000|2013-12-23 05:00:00|13800|13765|13644|13642|13810|13804|13633|13632|2320664
1387861200000|2013-12-24 05:00:00|13670|13626|13678|13677|13700|13693|13618|13614|963637
1388034000000|2013-12-26 05:00:00|13728|13715|13830|13823|13859|13858|13728|13715|1881416
1388120400000|2013-12-27 05:00:00|13870|13853|13730|13657|13888|13884|13680|13657|1761151
1388379600000|2013-12-30 05:00:00|13746|13715|13594|13587|13746|13731|13556|13554|2010314
1388466000000|2013-12-31 05:00:00|13632|13600|13675|13643|13705|13700|13576|13573|1473390
1388638800000|2014-01-02 05:00:00|13604|13565|13668|13666|13726|13723|13553|13550|2732689
1388725200000|2014-01-03 05:00:00|13710|13706|13757|13756|13850|13845|13707|13704|2491377
1388984400000|2014-01-06 05:00:00|13940|13930|13841|13840|13976|13975|13781|13780|3136623
1389070800000|2014-01-07 05:00:00|13873|13844|14053|14052|14110|14109|13861|13844|3587248
1389157200000|2014-01-08 05:00:00|14090|14061|14077|14075|14140|14135|13940|13934|3492391
1389243600000|2014-01-09 05:00:00|14161|14141|14213|14212|14252|14251|14064|14054|3392860
1389330000000|2014-01-10 05:00:00|14285|14260|14193|14179|14285|14271|14091|14090|3854958
1389589200000|2014-01-13 05:00:00|14176|14147|14080|14055|14214|14213|14040|14038|3559442
1389675600000|2014-01-14 05:00:00|14095|14082|14003|13991|14170|14167|13782|13780|7433799
1389762000000|2014-01-15 05:00:00|14031|14013|14065|14052|14109|14107|14019|14012|2503512
1389848400000|2014-01-16 05:00:00|14047|14022|14014|14013|14145|14142|14008|14006|2405994
1389934800000|2014-01-17 05:00:00|14027|14008|14046|14045|14102|14100|13977|13975|2859224
1390280400000|2014-01-21 05:00:00|14164|14133|14167|14165|14246|14245|14082|14080|2616349
1390366800000|2014-01-22 05:00:00|14230|14204|14440|14439|14458|14456|14191|14181|3544368
1390453200000|2014-01-23 05:00:00|14322|14281|14131|14129|14390|14387|14130|14129|3573995
1390539600000|2014-01-24 05:00:00|14071|14039|13671|13670|14071|14044|13637|13631|4561383
1390798800000|2014-01-27 05:00:00|13686|13665|13738|13737|13847|13840|13567|13565|3954185
1390885200000|2014-01-28 05:00:00|13789|13756|13714|13709|13810|13803|13646|13642|3977517
1390971600000|2014-01-29 05:00:00|13178|13143|13002|12995|13178|13174|12815|12807|13834684
1391058000000|2014-01-30 05:00:00|13156|13130|12652|12647|13167|13150|12522|12520|9130925
1391144400000|2014-01-31 05:00:00|12461|12452|12537|12522|12687|12684|12309|12308|8454967
1391403600000|2014-02-03 05:00:00|12407|12401|12311|12308|12652|12645|12276|12274|7988466
1391490000000|2014-02-04 05:00:00|12307|12301|12206|12167|12380|12377|12056|12052|7849008
1391576400000|2014-02-05 05:00:00|12105|12089|12145|12144|12195|12191|11879|11877|8365268
1391662800000|2014-02-06 05:00:00|12200|12164|12265|12262|12272|12271|12160|12150|5207467
1391749200000|2014-02-07 05:00:00|12374|12356|12699|12697|12721|12720|12366|12356|7637430
1392008400000|2014-02-10 05:00:00|12893|12865|12717|12716|12893|12866|12637|12635|6423437
1392094800000|2014-02-11 05:00:00|12782|12757|13007|13006|13069|13068|12746|12740|6686499
1392181200000|2014-02-12 05:00:00|13060|13029|12815|12813|13061|13052|12801|12800|4858357
1392267600000|2014-02-13 05:00:00|12725|12709|12947|12946|12994|12993|12720|12709|3617854
1392354000000|2014-02-14 05:00:00|12903|12887|13017|13016|13041|13040|12808|12801|4000122
1392699600000|2014-02-18 05:00:00|13011|13011|13058|13053|13094|13093|12964|12960|3794432
1392786000000|2014-02-19 05:00:00|13058|13053|12840|12839|13058|13053|12838|12837|4503591
1392872400000|2014-02-20 05:00:00|12840|12839|12962|12947|12999|12998|12754|12750|3905610
1392958800000|2014-02-21 05:00:00|12962|12947|12829|12828|12988|12982|12812|12811|4561238
1393218000000|2014-02-24 05:00:00|12883|12831|12961|12959|13080|13078|12838|12831|3907621
1393304400000|2014-02-25 05:00:00|12961|12959|12673|12672|12975|12966|12622|12621|6319796
1393390800000|2014-02-26 05:00:00|12673|12672|12667|12655|12794|12793|12638|12636|3983632
1393477200000|2014-02-27 05:00:00|12667|12655|12847|12845|12855|12854|12627|12622|3563798
1393563600000|2014-02-28 05:00:00|12847|12845|12888|12887|12998|12995|12809|12806|3400529
1393822800000|2014-03-03 05:00:00|12888|12887|12814|12812|12888|12887|12660|12652|3839398
1393909200000|2014-03-04 05:00:00|12814|12812|13021|13013|13100|13097|12814|12812|4541257
1393995600000|2014-03-05 05:00:00|13021|13013|12882|12879|13080|13077|12870|12869|3346393
1394082000000|2014-03-06 05:00:00|12882|12879|12893|12892|12939|12937|12805|12803|2994695
1394168400000|2014-03-07 05:00:00|12893|12892|12860|12837|13016|13015|12808|12806|3547755
1394424000000|2014-03-10 04:00:00|12673|12650|12700|12653|12728|12727|12478|12475|6114807
1394510400000|2014-03-11 04:00:00|12700|12653|12576|12560|12728|12726|12563|12560|3596044
1394596800000|2014-03-12 04:00:00|12576|12560|12443|12442|12576|12560|12385|12381|4097031
1394683200000|2014-03-13 04:00:00|12443|12442|12197|12180|12563|12559|12164|12163|5270364
1394769600000|2014-03-14 04:00:00|12197|12180|12315|12311|12428|12425|12196|12180|4786349
1395028800000|2014-03-17 04:00:00|12402|12392|12540|12538|12582|12581|12400|12392|3487418
1395115200000|2014-03-18 04:00:00|12581.65|12554|12409|12382|12581.65|12577|12392|12382|3597801
1395201600000|2014-03-19 04:00:00|12451|12428|12224|12222|12520|12519|12139|12135|5845301
1395288000000|2014-03-20 04:00:00|12300|12225|12378|12377|12392|12390|12138|12135|3943323
1395374400000|2014-03-21 04:00:00|12483|12383|12269|12257|12483|12429|12251|12250|5611134
1395633600000|2014-03-24 04:00:00|12397|12341|12345|12344|12397|12395|12211|12208|3809450
1395720000000|2014-03-25 04:00:00|12450|12415|12408|12391|12512|12498|12359|12353|2445950
1395806400000|2014-03-26 04:00:00|12478|12400|12356|12353|12532|12528|12335|12332|2412756
1395892800000|2014-03-27 04:00:00|12332|12302|12324|12321|12430|12427|12180|12177|2482837
1395979200000|2014-03-28 04:00:00|12400|12362|12500|12435|12520|12518|12358|12352|2348744
1396238400000|2014-03-31 04:00:00|12528|12506|12550|12544|12604|12603|12481|12480|2180322
1396324800000|2014-04-01 04:00:00|12644|12616|12823|12819|12840|12839|12630|12612|3306088
1396411200000|2014-04-02 04:00:00|12874|12838|12834|12832|12877|12862|12740|12738|2272800
1396497600000|2014-04-03 04:00:00|12966|12838|12876|12875|12966|12917|12828|12827|2528565
1396584000000|2014-04-04 04:00:00|12974|12935|12740|12739|12992|12990|12724|12722|3503272
1396843200000|2014-04-07 04:00:00|12731|12706|12560|12559|12828|12814|12497|12492|3088591
1396929600000|2014-04-08 04:00:00|12529|12523|12415|12414|12573|12565|12407|12404|3255488
1397016000000|2014-04-09 04:00:00|12527|12461|12697|12683|12703|12701|12409|12405|2967207
1397102400000|2014-04-10 04:00:00|12683|12670|12365|12364|12688|12681|12365|12364|3034773
1397188800000|2014-04-11 04:00:00|12324|12295|12214|12204|12349|12341|12196|12192|3170145
1397448000000|2014-04-14 04:00:00|12312|12297|12324|12323|12379|12376|12220|12215|2236857
1397534400000|2014-04-15 04:00:00|12348|12325|12433|12425|12455|12453|12213|12211|2124210
1397620800000|2014-04-16 04:00:00|12500|12489|12603|12601|12604|12602|12473|12470|2288377
1397707200000|2014-04-17 04:00:00|12654|12534|12794|12793|12837|12836|12629|12534|2538003
1398052800000|2014-04-21 04:00:00|12819|12805|12781|12781|12847|12843|12742|12735|1959004
1398139200000|2014-04-22 04:00:00|12833|12804|12780|12525|12913|12911|12758|12525|4170672
1398225600000|2014-04-23 04:00:00|13097|13070|13064|13063|13150|13149|12937|12933|6096023
1398312000000|2014-04-24 04:00:00|13085|13040|12989|12988|13085|13050|12851|12843|3331134
1398398400000|2014-04-25 04:00:00|12988|12983|12867|12866|13005|12997|12839|12838|2472383
1398657600000|2014-04-28 04:00:00|12835|12820|12704|12691|12887|12876|12582|12580|3570976
1398744000000|2014-04-29 04:00:00|12720|12675|12837|12836|12857|12856|12681|12675|2701130
1398830400000|2014-04-30 04:00:00|12845|12782|12900|12898|12950|12945|12787|12780|2205846
1398916800000|2014-05-01 04:00:00|12894|12800|12853|12841|12960|12957|12828|12800|2328770
1399003200000|2014-05-02 04:00:00|12910|12856|12999|12989|13041|13040|12886|12856|3042426
1399262400000|2014-05-05 04:00:00|12918|12895|13198|13196|13239|13238|12899|12895|3231519
1399348800000|2014-05-06 04:00:00|13207|13155|13086|13084|13207|13184|13072|13070|2944822
1399435200000|2014-05-07 04:00:00|13092|13069|13035|13034|13110|13105|12922|12920|2234500
1399521600000|2014-05-08 04:00:00|13065|13002|13064|13055|13127|13124|13017|13002|2428505
1399608000000|2014-05-09 04:00:00|13048|13015|13116|13107|13134|13132|12990|12983|2110423
1399867200000|2014-05-12 04:00:00|13198|13151|13265|13255|13299|13298|13165|13151|2617520
1399953600000|2014-05-13 04:00:00|13323|13284|13346|13345|13384|13383|13290|13283|2660482
1400040000000|2014-05-14 04:00:00|13380|13365|13299|13298|13398|13396|13270|13267|2166341
1400126400000|2014-05-15 04:00:00|13275|13237|13127|13117|13290|13277|13057|13056|2911461
1400212800000|2014-05-16 04:00:00|13144|13122|13086|13078|13173|13163|13004|13002|2355062
1400472000000|2014-05-19 04:00:00|13067|13035|13140|13130|13207|13206|13050|13035|1677826
1400558400000|2014-05-20 04:00:00|13144|13086|12958|12957|13160|13159|12909|12905|2423371
1400644800000|2014-05-21 04:00:00|13049|13013|13096|13095|13147|13141|13008|13004|2031263
1400731200000|2014-05-22 04:00:00|13196|13166|13189|13180|13248|13244|13143|13100|1887796
1400817600000|2014-05-23 04:00:00|13233|13187|13240|13239|13259|13257|13201|13187|1484451
1401163200000|2014-05-27 04:00:00|13307|13293|13418|13409|13421|13420|13296|13284|2411216
1401249600000|2014-05-28 04:00:00|13428|13427|13434|13433|13517|13510|13426|13407|2123710
1401336000000|2014-05-29 04:00:00|13474|13451|13514|13513|13521|13519|13448|13440|1655123
1401422400000|2014-05-30 04:00:00|13483|13431|13525|13523|13545|13544|13414|13403|1982475
1401681600000|2014-06-02 04:00:00|13562|13539|13591|13590|13603|13602|13479|13475|2180126
1401768000000|2014-06-03 04:00:00|13588|13545|13587|13586|13653|13652|13563|13545|1967901
1401854400000|2014-06-04 04:00:00|13596|13530|13538|13535|13596|13554|13460|13459|2143043
1401940800000|2014-06-05 04:00:00|13581|13565|13683|13682|13738|13736|13570|13554|2866426
1402027200000|2014-06-06 04:00:00|13753|13700|13823|13821|13825|13824|13713|13700|2107674
1402286400000|2014-06-09 04:00:00|13844|13808|13795|13793|13844|13839|13751|13750|2137555
1402372800000|2014-06-10 04:00:00|13792|13761|13840|13719|13840|13765|13630|13626|1749556
1402459200000|2014-06-11 04:00:00|13559|13514|13414|13405|13559|13546|13383|13382|4778939
1402545600000|2014-06-12 04:00:00|13409|13369|13222|13213|13419|13417|13165|13164|3165627
1402632000000|2014-06-13 04:00:00|13265|13240|13224|13224|13298|13290|13159|13155|1864745
1402891200000|2014-06-16 04:00:00|13237|13200|13260|13254|13313|13312|13173|13163|1718455
1402977600000|2014-06-17 04:00:00|13254|13215|13250|13249|13305|13304|13180|13172|1767292
1403064000000|2014-06-18 04:00:00|13269|13260|13248|13246|13283|13266|13108|13103|2368007
1403150400000|2014-06-19 04:00:00|13250|13224|13283|13282|13293|13292|13181|13180|2121060
1403236800000|2014-06-20 04:00:00|13380|13324|13215|13214|13409|13408|13210|13209|5299078
1403496000000|2014-06-23 04:00:00|13243|13216|13086|13085|13257|13245|13066|13065|3760667
1403582400000|2014-06-24 04:00:00|13071|13031|12916|12915|13125|13123|12904|12903|3685028
1403668800000|2014-06-25 04:00:00|12909|12884|12705|12704|12916|12910|12629|12628|7118552
1403755200000|2014-06-26 04:00:00|12741|12740|12803|12802|12845|12843|12638|12635|3362742
1403841600000|2014-06-27 04:00:00|12842|12803|12847|12844|12878|12873|12757|12756|2148810
1404100800000|2014-06-30 04:00:00|12837|12773|12704|12703|12837|12784|12625|12620|4469171
1404187200000|2014-07-01 04:00:00|12786|12760|12815|12814|12833|12830|12736|12735|2955067
1404273600000|2014-07-02 04:00:00|12814|12795|12762|12760|12850|12844|12734|12733|2385076
1404360000000|2014-07-03 04:00:00|12811|12800|12851|12850|12863|12861|12772|12770|1518074
1404705600000|2014-07-07 04:00:00|12822|12793|12916|12905|12950|12949|12778|12777|2539653
1404792000000|2014-07-08 04:00:00|12889|12873|12679|12678|12901|12896|12594|12592|3718890
1404878400000|2014-07-09 04:00:00|12831|12817|12679|12678|12834|12820|12592|12591|3465618
1404964800000|2014-07-10 04:00:00|12559|12540|12679|12678|12763|12761|12520|12511|3340764
1405051200000|2014-07-11 04:00:00|12731|12700|12809|12807|12824|12823|12640|12636|2569413
1405310400000|2014-07-14 04:00:00|12894|12867|12953|12952|13058|13056|12885|12867|4618141
1405396800000|2014-07-15 04:00:00|13036|12999|12924|12906|13036|13010|12835|12833|4111618
1405483200000|2014-07-16 04:00:00|12949|12930|12739|12737|12949|12933|12715|12714|4550606
1405569600000|2014-07-17 04:00:00|12728|12706|12595|12577|12818|12811|12580|12577|4666000
1405656000000|2014-07-18 04:00:00|12661|12633|12764|12763|12783|12782|12634|12622|2594629
1405915200000|2014-07-21 04:00:00|12744|12710|12832|12830|12842|12840|12679|12677|2244710
1406001600000|2014-07-22 04:00:00|12917|12899|12986|12840|13001|13000|12859|12840|4434741
1406088000000|2014-07-23 04:00:00|12779|12775|12673|12672|12840|12830|12603|12602|10748156
1406174400000|2014-07-24 04:00:00|12593|12587|12450|12400|12605|12603|12401|12400|8990753
1406260800000|2014-07-25 04:00:00|12453|12433|12318|12317|12458|12453|12242|12241|5345164
1406520000000|2014-07-28 04:00:00|12340|12329|12304|12303|12458|12456|12217|12216|4327723
1406606400000|2014-07-29 04:00:00|12350|12328|12233|12232|12363|12352|12221|12220|3456638
1406692800000|2014-07-30 04:00:00|12325|12300|12228|12227|12380|12374|12178|12176|3479594
1406779200000|2014-07-31 04:00:00|12169|12147|12049|12048|12205|12203|12042|12041|4614457
1406865600000|2014-08-01 04:00:00|12079|12022|12038|12036|12171|12160|11965|11963|4988781
1407124800000|2014-08-04 04:00:00|12080|12056|11994|11993|12130|12119|11978|11977|3892106
1407211200000|2014-08-05 04:00:00|11979|11951|12123|12116|12198|12197|11975|11951|5086917
1407297600000|2014-08-06 04:00:00|11959|11927|11833|11832|11959|11934|11788|11787|5456202
1407384000000|2014-08-07 04:00:00|11905|11894|11991|11977|12022|12021|11893|11887|4074248
1407470400000|2014-08-08 04:00:00|11982|11970|12064|12060|12065|12064|11930|11927|3748311
1407729600000|2014-08-11 04:00:00|12115|12112|12084|12080|12178|12176|12076|12075|2343549
1407816000000|2014-08-12 04:00:00|12088|12050|12046|12045|12094|12093|12007|12001|1806693
1407902400000|2014-08-13 04:00:00|12092|12060|12202|12197|12223|12222|12069|12060|2173840
1407988800000|2014-08-14 04:00:00|12245|12220|12414|12410|12469|12468|12221|12212|3690807
1408075200000|2014-08-15 04:00:00|12451|12450|12319|12316|12451|12450|12217|12213|3835307
1408334400000|2014-08-18 04:00:00|12374|12358|12498|12497|12525|12523|12360|12356|2740688
1408420800000|2014-08-19 04:00:00|12533|12508|12559|12558|12579|12579|12512|12508|2409508
1408507200000|2014-08-20 04:00:00|12597|12535|12739|12738|12771|12769|12574|12535|3563489
1408593600000|2014-08-21 04:00:00|12754|12737|12752|12751|12779|12777|12675|12673|2042672
1408680000000|2014-08-22 04:00:00|12750|12728|12752|12744|12780|12779|12699|12693|1900648
1408939200000|2014-08-25 04:00:00|12809|12801|12826|12825|12850|12849|12779|12775|1823040
1409025600000|2014-08-26 04:00:00|12869|12853|12861|12860|12914|12912|12833|12831|1860752
1409112000000|2014-08-27 04:00:00|12877|12874|12818|12817|12899|12897|12796|12795|2033949
1409198400000|2014-08-28 04:00:00|12748|12711|12711|12710|12775|12769|12673|12672|2473585
1409284800000|2014-08-29 04:00:00|12742|12722|12678|12677|12742|12728|12606|12605|2155182
1409630400000|2014-09-02 04:00:00|12600|12560|12548|12546|12635|12625|12458|12457|3847213
1409716800000|2014-09-03 04:00:00|12564|12556|12595|12594|12625|12623|12521|12520|3155488
1409803200000|2014-09-04 04:00:00|12638|12612|12546|12545|12675|12674|12527|12525|2470117
1409889600000|2014-09-05 04:00:00|12571|12474|12470|12469|12571|12555|12412|12410|3852570
1410148800000|2014-09-08 04:00:00|12599|12590|12799|12798|12825|12824|12596|12590|5176776
1410235200000|2014-09-09 04:00:00|12821|12776|12821|12820|12868|12867|12766|12762|3142889
1410321600000|2014-09-10 04:00:00|12882|12843|12825|12824|12882|12844|12749|12748|2595420
1410408000000|2014-09-11 04:00:00|12788|12768|12762|12761|12799|12790|12724|12720|1583156
1410494400000|2014-09-12 04:00:00|12793|12735|12694|12693|12793|12756|12661|12660|2141785
1410753600000|2014-09-15 04:00:00|12694|12659|12631|12629|12700|12693|12570|12569|2532228
1410840000000|2014-09-16 04:00:00|12683|12604|12734|12733|12770|12768|12576|12572|2570366
1410926400000|2014-09-17 04:00:00|12828|12801|12778|12777|12841|12838|12721|12720|2199841
1411012800000|2014-09-18 04:00:00|12825|12800|12859|12858|12890|12888|12805|12800|2148640
1411099200000|2014-09-19 04:00:00|12923|12871|12933|12931|12970|12967|12894|12871|4394238
1411358400000|2014-09-22 04:00:00|12947|12900|12863|12862|12987|12984|12846|12845|2264699
1411444800000|2014-09-23 04:00:00|12869|12821|12742|12741|12869|12834|12704|12702|2329930
1411531200000|2014-09-24 04:00:00|12746|12742|12869|12867|12880|12879|12725|12723|2097861
1411617600000|2014-09-25 04:00:00|12857|12816|12720|12719|12857|12840|12703|12701|2175628
1411704000000|2014-09-26 04:00:00|12772|12704|12869|12868|12901|12899|12697|12696|1948584
1411963200000|2014-09-29 04:00:00|12795|12701|12877|12875|12953|12952|12701|12698|2735476
1412049600000|2014-09-30 04:00:00|12892|12807|12743|12740|12942|12932|12732|12730|2715042
1412136000000|2014-10-01 04:00:00|12737|12713|12468|12467|12738|12735|12432|12431|4210695
1412222400000|2014-10-02 04:00:00|12475|12436|12419|12418|12555|12552|12385|12382|2717947
1412308800000|2014-10-03 04:00:00|12483|12469|12634|12633|12687|12686|12483|12466|2390709
1412568000000|2014-10-06 04:00:00|12713|12678|12630|12629|12719|12716|12539|12538|2218388
1412654400000|2014-10-07 04:00:00|12597|12514|12332|12331|12597|12551|12332|12331|2977902
1412740800000|2014-10-08 04:00:00|12365|12349|12498|12495|12510|12508|12217|12215|2973613
1412827200000|2014-10-09 04:00:00|12472|12451|12280|12278|12479|12470|12235|12233|3314830
1412913600000|2014-10-10 04:00:00|12291|12260|12151|12150|12341|12332|12151|12150|3450612
1413172800000|2014-10-13 04:00:00|12216|12205|12041|12040|12319|12311|12026|12025|3043899
1413259200000|2014-10-14 04:00:00|12184|12072|12231|12229|12339|12335|12078|12051|3029073
1413345600000|2014-10-15 04:00:00|12117|12049|12020|12019|12117|12106|11637|11631|6259019
1413432000000|2014-10-16 04:00:00|11949|11811|12029|12027|12132|12130|11848|11811|3795850
1413518400000|2014-10-17 04:00:00|12246|12135|12324|12321|12387|12385|12185|12135|3970122
1413777600000|2014-10-20 04:00:00|12388|12305|12438|12436|12473|12470|12309|12300|2432692
1413864000000|2014-10-21 04:00:00|12549|12504|12716|12712|12724|12723|12498|12491|4424907
1413950400000|2014-10-22 04:00:00|12800|12790|12153|12148|12800|12799|12135|12134|12270236
1414036800000|2014-10-23 04:00:00|12149|12126|12202|12201|12288|12286|12113|12105|6706047
1414123200000|2014-10-24 04:00:00|12225|12204|12227|12224|12284|12283|12128|12125|3423621
1414382400000|2014-10-27 04:00:00|12221|12158|12212|12211|12223|12222|12127|12126|2307609
1414468800000|2014-10-28 04:00:00|12268|12250|12363|12362|12379|12378|12197|12196|3551938
1414555200000|2014-10-29 04:00:00|12442|12405|12310|12308|12442|12409|12257|12255|2642812
1414641600000|2014-10-30 04:00:00|12276|12252|12382|12380|12414|12412|12208|12201|1962477
1414728000000|2014-10-31 04:00:00|12522|12500|12492|12491|12590|12589|12474|12472|3689034
1414990800000|2014-11-03 05:00:00|12553|12473|12603|12602|12626|12625|12513|12473|3303970
1415077200000|2014-11-04 05:00:00|12626|12560|12580|12579|12674|12670|12527|12526|2660112
1415163600000|2014-11-05 05:00:00|12627|12598|12422|12421|12630|12613|12421|12420|2724474
1415250000000|2014-11-06 05:00:00|12450|12394|12454|12453|12480|12478|12344|12337|1950595
1415336400000|2014-11-07 05:00:00|12494|12450|12445|12444|12495|12493|12419|12415|1839968
1415595600000|2014-11-10 05:00:00|12483|12462|12466|12465|12500|12497|12384|12380|2168930
1415682000000|2014-11-11 05:00:00|12483|12413|12534|12533|12573|12572|12451|12413|2485980
1415768400000|2014-11-12 05:00:00|12467|12447|12589|12588|12619|12618|12448|12447|2641837
1415854800000|2014-11-13 05:00:00|12626|12514|12850|12849|12896|12895|12580|12514|5182499
1415941200000|2014-11-14 05:00:00|12876|12810|12892|12886|12978|12977|12796|12785|4891572
1416200400000|2014-11-17 05:00:00|12935|12812|12845|12843|12935|12916|12757|12754|3120694
1416286800000|2014-11-18 05:00:00|12886|12797|13069|13068|13133|13132|12806|12797|4891184
1416373200000|2014-11-19 05:00:00|13061|13059|13163|13161|13274|13271|13031|13021|4298919
1416459600000|2014-11-20 05:00:00|13100|13039|13172|13171|13240|13239|13073|13039|3442370
1416546000000|2014-11-21 05:00:00|13300|13271|13281|13280|13339|13335|13251|13251|3516960
1416805200000|2014-11-24 05:00:00|13358|13347|13455|13454|13475|13473|13353|13345|3045196
1416891600000|2014-11-25 05:00:00|13500|13471|13493|13490|13560|13558|13481|13471|3096120
1416978000000|2014-11-26 05:00:00|13535|13464|13480|13479|13535|13527|13440|13439|2070332
1417150800000|2014-11-28 05:00:00|13578|13534|13437|13436|13578|13556|13405|13404|1557689
1417410000000|2014-12-01 05:00:00|13436|13390|13236|13234|13445|13439|13220|13217|2910381
1417496400000|2014-12-02 05:00:00|13282|13235|13223|13222|13297|13296|13175|13173|2357984
1417582800000|2014-12-03 05:00:00|13294|13261|13190|13189|13329|13327|13144|13142|3882610
1417669200000|2014-12-04 05:00:00|13224|13155|13130|13128|13254|13247|13092|13090|2386156
1417755600000|2014-12-05 05:00:00|13203|13130|13218|13215|13263|13262|13154|13130|2058902
1418014800000|2014-12-08 05:00:00|13237|13200|13028|13026|13237|13200|12988|12986|2299386
1418101200000|2014-12-09 05:00:00|12944|12856|12968|12967|12973|12972|12775|12772|2588056
1418187600000|2014-12-10 05:00:00|12900|12858|12465|12464|12900|12889|12455|12452|5518761
1418274000000|2014-12-11 05:00:00|12523|12496|12337|12335|12567|12562|12301|12300|5624976
1418360400000|2014-12-12 05:00:00|12257|12222|12096|12093|12257|12225|12060|12058|5684275
1418619600000|2014-12-15 05:00:00|12144|12116|12208|12206|12288|12281|12062|12060|4879586
1418706000000|2014-12-16 05:00:00|12550|12505|12430|12428|12555|12552|12393|12391|6982136
1418792400000|2014-12-17 05:00:00|12428|12421|12507|12506|12539|12536|12345|12342|5873382
1418878800000|2014-12-18 05:00:00|12714|12677|12569|12568|12736|12735|12477|12475|5497272
1418965200000|2014-12-19 05:00:00|12649|12529|12633|12631|12743|12740|12551|12529|5577368
1419224400000|2014-12-22 05:00:00|12676|12625|12827|12825|12854|12853|12676|12625|2631758
1419310800000|2014-12-23 05:00:00|12919|12869|13005|13004|13065|13064|12873|12864|3005661
1419397200000|2014-12-24 05:00:00|13067|13025|13131|13127|13233|13232|13019|13011|1697006
1419570000000|2014-12-26 05:00:00|13181|13110|13165|13163|13194|13192|13027|13023|1813615
1419829200000|2014-12-29 05:00:00|13175|13138|13232|13230|13274|13273|13117|13114|2123057
1419915600000|2014-12-30 05:00:00|13247|13122|13184|13183|13247|13223|13156|13122|1841833
1420002000000|2014-12-31 05:00:00|13234|13175|12996|12994|13243|13225|12989|12986|2074571
1420174800000|2015-01-02 05:00:00|13120|13050|12996|12995|13186|13183|12911|12906|3712675
1420434000000|2015-01-05 05:00:00|12987|12916|12905|12904|12995|12987|12862|12860|4103059
1420520400000|2015-01-06 05:00:00|12915|12819|12752|12751|12963|12961|12620|12618|4093875
1420606800000|2015-01-07 05:00:00|12906|12855|12948|12946|12997|12996|12874|12855|3050659
1420693200000|2015-01-08 05:00:00|13067|13011|13182|13181|13199|13198|13044|13011|3520406
1420779600000|2015-01-09 05:00:00|13193|13150|13162|13156|13226|13225|13097|13093|2529832
1421038800000|2015-01-12 05:00:00|13225|13175|13089|13088|13226|13211|12997|12994|3037234
1421125200000|2015-01-13 05:00:00|13233|13197|13116|13113|13392|13389|13020|13014|2894248
1421211600000|2015-01-14 05:00:00|12977|12894|13035|13034|13129|13125|12913|12890|3004198
1421298000000|2015-01-15 05:00:00|13071|13015|13019|13015|13185|13181|12974|12965|3186266
1421384400000|2015-01-16 05:00:00|12988|12955|13079|13078|13103|13101|12914|12911|3851588
1421730000000|2015-01-20 05:00:00|13169|13138|13125|13122|13200|13198|12947|12944|2416713
1421816400000|2015-01-21 05:00:00|13096|13014|13244|13242|13288|13287|13078|13014|2393486
1421902800000|2015-01-22 05:00:00|13360|13283|13567|13566|13622|13620|13307|13283|4223675
1421989200000|2015-01-23 05:00:00|13578|13548|13464|13463|13579|13575|13461|13460|3005912
1422248400000|2015-01-26 05:00:00|13512|13445|13408|13407|13525|13524|13354|13353|3384547
1422334800000|2015-01-27 05:00:00|13264|13240|13248|13244|13300|13299|13076|13073|4536413
1422421200000|2015-01-28 05:00:00|13627|13615|13994|13990|14189|14188|13602|13601|12385479
1422507600000|2015-01-29 05:00:00|13968|13960|14780|14778|14825|14823|13965|13960|12764505
1422594000000|2015-01-30 05:00:00|14629|14586|14550|14545|14687|14682|14438|14436|8240343
1422853200000|2015-02-02 05:00:00|14372|14371|14631|14628|14660|14658|14305|14304|5427309
1422939600000|2015-02-03 05:00:00|14637|14576|14734|14733|14800|14799|14622|14576|5119559
1423026000000|2015-02-04 05:00:00|14625|14593|14725|14722|14839|14838|14614|14593|4019851
1423112400000|2015-02-05 05:00:00|14746|14726|14862|14860|14887|14886|14654|14644|3501181
1423198800000|2015-02-06 05:00:00|14860|14789|14800|14799|14889|14886|14771|14770|3513076
1423458000000|2015-02-09 05:00:00|14623|14562|14756|14755|14816|14813|14585|14562|3256374
1423544400000|2015-02-10 05:00:00|14829|14808|14809|14808|14874|14871|14751|14750|2763230
1423630800000|2015-02-11 05:00:00|14798|14744|14792|14791|14840|14837|14725|14709|2656789
1423717200000|2015-02-12 05:00:00|14839|14796|14805|14804|14857|14856|14776|14767|2390303
1423803600000|2015-02-13 05:00:00|14807|14737|14973|14972|14985|14984|14785|14737|2837728
1424149200000|2015-02-17 05:00:00|14887|14852|14987|14986|14997|14996|14871|14852|2709476
1424235600000|2015-02-18 05:00:00|14979|14910|15123|15121|15164|15159|14955|14910|3192188
1424322000000|2015-02-19 05:00:00|15112|15101|15382|15380|15424|15423|15108|15100|3636665
1424408400000|2015-02-20 05:00:00|15417|15372|15836|15832|15883|15881|15402|15372|7386286
1424667600000|2015-02-23 05:00:00|15515|15479|15469|15468|15593|15592|15339|15336|6964776
1424754000000|2015-02-24 05:00:00|15368|15350|15444|15442|15479|15476|15325|15321|3826247
1424840400000|2015-02-25 05:00:00|15462|15401|15305|15302|15474|15466|15214|15211|4221611
1424926800000|2015-02-26 05:00:00|15238|15158|15173|15171|15238|15237|15082|15080|4428267
1425013200000|2015-02-27 05:00:00|15117|15100|15086|15085|15189|15185|15060|15045|3283422
1425272400000|2015-03-02 05:00:00|15080|15044|15380|15378|15416|15415|15079|15044|3868632
1425358800000|2015-03-03 05:00:00|15475|15456|15557|15556|15691|15690|15422|15415|7490186
1425445200000|2015-03-04 05:00:00|15502|15460|15442|15440|15523|15521|15405|15400|3691498
1425531600000|2015-03-05 05:00:00|15515|15447|15448|15447|15599|15596|15433|15431|2561783
1425618000000|2015-03-06 05:00:00|15408|15318|15316|15315|15506|15502|15283|15281|2546843
1425873600000|2015-03-09 04:00:00|15369|15314|15476|15475|15563|15558|15318|15300|2779156
1425960000000|2015-03-10 04:00:00|15368|15294|15257|15255|15415|15409|15247|15242|2576946
1426046400000|2015-03-11 04:00:00|15268|15250|15120|15119|15279|15258|15118|15116|2750848
1426132800000|2015-03-12 04:00:00|15198|15127|15201|15199|15292|15289|15167|15127|2404480
1426219200000|2015-03-13 04:00:00|15193|15158|15157|15154|15239|15237|14982|14979|2782271
1426478400000|2015-03-16 04:00:00|15245|15212|15369|15367|15420|15416|15245|15212|2086468
1426564800000|2015-03-17 04:00:00|15321|15287|15454|15453|15500|15499|15275|15267|2349453
1426651200000|2015-03-18 04:00:00|15404|15350|15573|15572|15599|15597|15213|15212|3113407
1426737600000|2015-03-19 04:00:00|15493|15435|15410|15409|15533|15506|15367|15366|1897247
1426824000000|2015-03-20 04:00:00|15531|15477|15453|15452|15549|15545|15450|15442|2850714
1427083200000|2015-03-23 04:00:00|15499|15430|15284|15282|15499|15482|15283|15281|1950627
1427169600000|2015-03-24 04:00:00|15232|15200|15162|15161|15264|15261|15137|15135|2348674
1427256000000|2015-03-25 04:00:00|15189|15107|14819|14817|15217|15200|14814|14812|2984536
1427342400000|2015-03-26 04:00:00|14800|14783|14817|14814|14885|14883|14596|14594|2970583
1427428800000|2015-03-27 04:00:00|14867|14799|14883|14881|14938|14926|14750|14749|1935931
1427688000000|2015-03-30 04:00:00|15008|14976|15266|15265|15318|15315|15000|14976|2909098
1427774400000|2015-03-31 04:00:00|15270|15222|15010|15008|15270|15222|14994|14992|2064648
1427860800000|2015-04-01 04:00:00|15044|14996|14867|14865|15044|14996|14684|14680|3414366
1427947200000|2015-04-02 04:00:00|14944|14844|14929|14928|15052|15050|14842|14827|2351009
1428292800000|2015-04-06 04:00:00|14867|14814|15097|15094|15146|15144|14805|14800|2581447
1428379200000|2015-04-07 04:00:00|15402|14917|15252|15218|15494|15348|15127|14797|3266588
1428465600000|2015-04-08 04:00:00|15474|15069|15349|15336|15600|15350|15230|15035|2238871
1428552000000|2015-04-09 04:00:00|15367|15162.64|15350|15328|15367|15361|15166|15162.64|3086889
1428638400000|2015-04-10 04:00:00|15450|15118|15460|15415|15497|15496|15331|15080|2515084
1428897600000|2015-04-13 04:00:00|15533|15200|15330|15304|15612|15548|15299|15100|2508207
1428984000000|2015-04-14 04:00:00|15354|15159|15354|15159|15354|15353|15159|15159|2378891
1429070400000|2015-04-15 04:00:00|15527|15116|15255|15245|15725|15420|15222|15100|3040656
1429156800000|2015-04-16 04:00:00|15458|15100|15219|15200|15495|15252|15107|15100|2089976
1429243200000|2015-04-17 04:00:00|15150|15100|14988|14960|15150|15150|14946|14944|3103581
1429502400000|2015-04-20 04:00:00|15327|15025|15270|15255|15355|15353|15073|15025|2524048
1429588800000|2015-04-21 04:00:00|15409|15200|15330|15302|15409|15404|15202|15200|3146306
1429675200000|2015-04-22 04:00:00|15604|15116|15130|15102|15657|15501|14888|14885|7202466
1429761600000|2015-04-23 04:00:00|15150|14973|15015|15005|15150|15100|14974|14973|3284704
1429848000000|2015-04-24 04:00:00|15229|14734|14850|14840|15229|15010|14803|14672|4169285
1430107200000|2015-04-27 04:00:00|15041|14800|14790|14784|15041|14886|14772|14771|3932230
1430193600000|2015-04-28 04:00:00|14998|14604|14778|14725|15229|14819|14602|14600|3579245
1430280000000|2015-04-29 04:00:00|14866|14552|14610|14595|14866|14825|14591|14552|4038566
1430366400000|2015-04-30 04:00:00|14615|14503|14363|14335|14615|14593|14275|14275|3925910
1430452800000|2015-05-01 04:00:00|14507|14334|14410|14385|14507|14500|14334|14334|2993753
1430712000000|2015-05-04 04:00:00|14467|14318|14407|14386|14479|14477|14327|14318|7857818
1430798400000|2015-05-05 04:00:00|14619|14300|14302|14300|14739|14462|14227|14226|2968273
1430884800000|2015-05-06 04:00:00|14260|14024|14119|14085|14466|14307|14044|14024|4520209
1430971200000|2015-05-07 04:00:00|14323|13878|14164|14126|14489|14217|14050|13821|4216180
1431057600000|2015-05-08 04:00:00|14426|14149|14545|14521|14594|14593|14200|14149|6077085
1431316800000|2015-05-11 04:00:00|14679|14513|14587|14574|14679|14679|14531|14513|3036569
1431403200000|2015-05-12 04:00:00|14608|14401|14608|14553|14608|14607|14403|14401|2846841
1431489600000|2015-05-13 04:00:00|14652.9|14510.06|14582|14543|14652.9|14652|14519|14510.06|2186835
1431576000000|2015-05-14 04:00:00|14641|14606|14810|14802|14825|14824|14606|14606|2923795
1431662400000|2015-05-15 04:00:00|14870|14649|14695|14672|14870|14870|14635|14634|2767191
1431921600000|2015-05-18 04:00:00|14724|14630|14699|14676|14724|14720|14630|14630|1608408
1432008000000|2015-05-19 04:00:00|14777|14659|14720|14686|14777|14776|14674|14659|1642716
1432094400000|2015-05-20 04:00:00|14897|14516|14637|14616|14938|14732|14611|14453|1725271
1432180800000|2015-05-21 04:00:00|14771|14610|14751|14720|14771|14770|14615|14610|1999866
1432267200000|2015-05-22 04:00:00|14755|14487|14481|14463|14755|14750|14462|14462|3028085
1432612800000|2015-05-26 04:00:00|14691|14266|14295|14285|14705|14475|14218|14066|2659930
1432699200000|2015-05-27 04:00:00|14440|14220|14318|14300|14440|14367|14259|14220|2228353
1432785600000|2015-05-28 04:00:00|14500|14325|14250|14240|14705|14325|14159|14057|2449085
1432872000000|2015-05-29 04:00:00|14325|14036|14078|14052|14589|14204|14034|13961|4639860
1433131200000|2015-06-01 04:00:00|14205|14027|14140|14120|14205|14204|14028|14027|3257179
1433217600000|2015-06-02 04:00:00|14370|13889|14341|14310|14589|14445|14071|13889|4103300
1433304000000|2015-06-03 04:00:00|14531|14100|14410|14384|14589|14505|14297|14100|3322758
1433390400000|2015-06-04 04:00:00|14575|14169|14130|14124|14589|14377|14095|14094|2657632
1433476800000|2015-06-05 04:00:00|14219|13942|14097|14051|14219|14155|14006|13773|2611763
1433736000000|2015-06-08 04:00:00|14273|13855|14089|14064|14273|14132|14021|13773|2315067
1433822400000|2015-06-09 04:00:00|14288|13900|14030|14010|14288|14098|13991|13773|2208708
1433908800000|2015-06-10 04:00:00|14258|14029|14190|14145|14260|14259|14049|14029|2197415
1433995200000|2015-06-11 04:00:00|14371|13963|14296|14285|14589|14397|14029|13922|2166077
1434081600000|2015-06-12 04:00:00|14493|14071|14285|14255|14589|14325|14109|13900|1929526
1434340800000|2015-06-15 04:00:00|14436|14028|14225|14169|14469|14350|14131|13900|2087770
1434427200000|2015-06-16 04:00:00|14358|14142|14255|14220|14358|14343|14168|14142|2094266
1434513600000|2015-06-17 04:00:00|14449|14040|14339|14321|14478|14397|14206|13900|2259826
1434600000000|2015-06-18 04:00:00|14578|14221|14538|14510|14653|14653|14250|14221|3078983
1434686400000|2015-06-19 04:00:00|14770|14506|14504|14491|14802|14609|14496|14469|3127918
1434945600000|2015-06-22 04:00:00|14621|14509|14588|14561|14621|14612|14512|14509|1699664
1435032000000|2015-06-23 04:00:00|14645|14359|14388|14375|14645|14598|14330|14301|2162572
1435118400000|2015-06-24 04:00:00|14667|14177|14324|14303|14699|14477|14261|14015|3325527
1435204800000|2015-06-25 04:00:00|14376|14234|14263|14250|14376|14373|14236|14234|1797831
1435291200000|2015-06-26 04:00:00|14379|14189|14269|14222|14379|14378|14190|14189|1984377
1435550400000|2015-06-29 04:00:00|14139|14015|13893|13875|14139|14123|13860|13858|2972986
1435636800000|2015-06-30 04:00:00|14006|13876|14006|13844|14006|14000|13846|13844|2561901
1435723200000|2015-07-01 04:00:00|14114|13872|14099|14073|14114|14110|14000|13872|2688333
1435809600000|2015-07-02 04:00:00|14152|13988|14039|14008|14152|14149|13988|13988|1676942
1436155200000|2015-07-06 04:00:00|14098|13888|14098|14062|14098|14071|13908|13888|1660108
1436241600000|2015-07-07 04:00:00|14285|14014|14313|14251|14344|14342|14014|14014|2953711
1436328000000|2015-07-08 04:00:00|14315|14152|14300|14152|14315|14312|14154|14152|2652118
1436414400000|2015-07-09 04:00:00|14420|14192|14420|14293|14420|14410|14265|14192|2003705
1436500800000|2015-07-10 04:00:00|14649|14207|14469|14435|14699|14513|14399|14177|1654859
1436760000000|2015-07-13 04:00:00|14675|14500|14674|14630|14675|14674|14520|14500|1732853
1436846400000|2015-07-14 04:00:00|14906|14644.5|14775|14644.5|14906|14849|14648|14644.5|2734283
1436932800000|2015-07-15 04:00:00|14922|14553|14800|14660|14922|14800|14650|14512|2089272
1437019200000|2015-07-16 04:00:00|14879.99|14645.3|14855|14820|14879.99|14870|14750|14645.3|2022780
1437105600000|2015-07-17 04:00:00|14849|14602.01|14716|14641|14849|14800|14603|14602.01|2539114
1437364800000|2015-07-20 04:00:00|14859|14591.01|14675|14647|14859|14716|14593|14591.01|2450672
1437451200000|2015-07-21 04:00:00|14879|14483|14568|14515|14879|14690|14423|14422|3331095
1437537600000|2015-07-22 04:00:00|14751|14505|14785|14600|14918|14908|14505|14505|5449096
1437624000000|2015-07-23 04:00:00|14795|14579|14656|14618|14795|14794|14580|14579|3329250
1437710400000|2015-07-24 04:00:00|14699|14500|14428|14412|14699|14644|14398|14398|1993427
1437969600000|2015-07-27 04:00:00|14369.7|14185|14150|14115|14369.7|14332|14081|14080|2766390
1438056000000|2015-07-28 04:00:00|14260|14012|14235|14183|14260|14215|13956|13951|3110660
1438142400000|2015-07-29 04:00:00|14419|14210|14414|14401|14461|14460|14241|14210|2532342
1438228800000|2015-07-30 04:00:00|14406|14241|14310|14300|14406|14382|14222|14220.56|2178246
1438315200000|2015-07-31 04:00:00|14484|14300|14440|14401|14492|14491|14300|14300|2287819
1438574400000|2015-08-03 04:00:00|14500|14390|14368|14346|14500|14463|14260|14259|2291983
1438660800000|2015-08-04 04:00:00|14487|14304.01|14350|14341|14487|14485|14319|14304.01|1493070
1438747200000|2015-08-05 04:00:00|14325|14260|14524|14482|14561|14559|14307|14260|2326659
1438833600000|2015-08-06 04:00:00|14525|14320|14400|14320|14525|14523|14346|14320|1956767
1438920000000|2015-08-07 04:00:00|14384|14260|14255|14221|14384|14384|14171|14170|2063955
1439179200000|2015-08-10 04:00:00|14677|14240|14599|14573|14677|14674|14349|14240|2692313
1439265600000|2015-08-11 04:00:00|14577|14328|14428|14410|14577|14577|14329|14328|2249659
1439352000000|2015-08-12 04:00:00|14358|14052|14416|14251|14451|14300|13988|13986|3663588
1439438400000|2015-08-13 04:00:00|14480|14153|14481|14470|14545|14543|14155|14153|4157798
1439524800000|2015-08-14 04:00:00|14547|14350|14539|14471|14547|14545|14383|14350|2291683
1439784000000|2015-08-17 04:00:00|14763|14311|14458|14444|14763|14484|14295|14035|2930466
1439870400000|2015-08-18 04:00:00|14521.4|14324|14484|14460|14521.4|14520|14383|14324|1585066
1439956800000|2015-08-19 04:00:00|14448|14232|14329|14255|14448|14442|14234|14232|2407445
1440043200000|2015-08-20 04:00:00|14479|13998|13700|13665|14479|14200|13675|13650|5520980
1440129600000|2015-08-21 04:00:00|13600|13570|13220|13201|13600|13580|13164|13146|6493217
1440388800000|2015-08-24 04:00:00|13008|13000|13000|12760|13600|13511|11593|11514|7784069
1440475200000|2015-08-25 04:00:00|13200|12801|12549|12500|13200|13138|12544|12500|5865404
1440561600000|2015-08-26 04:00:00|12865|12659|12953|12935|12976|12956|12527|12523|5363326
1440648000000|2015-08-27 04:00:00|13236|12946|13215|13192|13236|13233|12946|12946|4769939
1440734400000|2015-08-28 04:00:00|13372|13010|13358|13325|13372|13367|13089|13010|3674419
1440993600000|2015-08-31 04:00:00|13318|13005|13065|13001|13336|13325|13040|13001|3218407
1441080000000|2015-09-01 04:00:00|12930|12682|12792|12754|12930|12898|12683|12682|4627687
1441166400000|2015-09-02 04:00:00|13175|12784|13195|13075|13394|13100|12780|12544|3683932
1441252800000|2015-09-03 04:00:00|13290|12904|13120|13102|13290|13233|13050|12896|2854976
1441339200000|2015-09-04 04:00:00|13083|12842|13019|12981|13247|13049|12858|12781|3085657
1441684800000|2015-09-08 04:00:00|13357|13101|13399|13362|13399|13398|13144|13101|2844058
1441771200000|2015-09-09 04:00:00|13625|13434|13265|13221|13625|13613|13221|13221|3083445
1441857600000|2015-09-10 04:00:00|13474|13040|13372|13331|13553|13452|13213|13040|2346330
1441944000000|2015-09-11 04:00:00|13577|13154|13484|13443|13577|13486|13294|13096|1891167
1442203200000|2015-09-14 04:00:00|13685|13425|13461|13422|13692|13504|13375|13249|1570149
1442289600000|2015-09-15 04:00:00|13674|13452|13648|13633|13700|13699|13479|13452|3136536
1442376000000|2015-09-16 04:00:00|13742|13601.04|13742|13720|13742|13742|13618|13601.04|1938194
1442462400000|2015-09-17 04:00:00|13953|13694|13740|13730|13991|13988|13700|13694|2744704
1442548800000|2015-09-18 04:00:00|13983|13551|13640|13558|13983|13768|13443|13347|5651231
1442808000000|2015-09-21 04:00:00|13745|13494|13648|13620|13745|13738|13496|13494|1919779
1442894400000|2015-09-22 04:00:00|13847|13388|13388|13355|13847|13449|13253|13240|2495750
1442980800000|2015-09-23 04:00:00|13564|13388|13197|13172|13658|13495|13162|13141|3780770
1443067200000|2015-09-24 04:00:00|13386|13197|13039|12974|13386|13197|12718|12717|4407213
1443153600000|2015-09-25 04:00:00|13305|12883|13098|13080|13305|13163|12931|12883|3312179
1443412800000|2015-09-28 04:00:00|13371|12955|12844|12796|13371|13041|12803|12600|3034110
1443499200000|2015-09-29 04:00:00|13007|12575|12899|12876|13023|12914|12751|12500|2379155
1443585600000|2015-09-30 04:00:00|12993|12913|13094|13073|13200|13138|12964|12900|2224940
1443672000000|2015-10-01 04:00:00|13178.9|13153|13090|13063|13178.9|13162|12899|12898.01|2319116
1443758400000|2015-10-02 04:00:00|13295|12950|13275|13240|13499|13258|12863|12855|2165566
1444017600000|2015-10-05 04:00:00|13481|13030|13387|13350|13483|13414|13137|13023|3818072
1444104000000|2015-10-06 04:00:00|13397|13250|13450|13405|13572|13552|13368|13250|2456622
1444190400000|2015-10-07 04:00:00|13572|13526|13706|13681|13773|13769|13558|13526|2415006
1444276800000|2015-10-08 04:00:00|13862|13600|13910|13886|13938|13933|13600|13600|2386810
1444363200000|2015-10-09 04:00:00|14000|13836|13995|13951|14023.99|14023|13839|13836|2418837
1444622400000|2015-10-12 04:00:00|14107|13932|14107|13932|14107|14106|13935|13932|1615394
1444708800000|2015-10-13 04:00:00|14101|13983|14010|13930|14101|14047|13969|13930|1907406
1444795200000|2015-10-14 04:00:00|14089|13789|13474|13427|14089|14086|13361|13358|7347931
1444881600000|2015-10-15 04:00:00|13501|13440|13766.9|13761|13766.9|13766|13474|13422|4694635
1444968000000|2015-10-16 04:00:00|13972|13652|13790|13731|13976|13853|13653|13652|2570874
1445227200000|2015-10-19 04:00:00|14039|13564|13876|13787|14039|13859|13640|13564|3098224
1445313600000|2015-10-20 04:00:00|13993|13758|13899|13758|13993|13992|13767|13758|3404241
1445400000000|2015-10-21 04:00:00|14130|13661|14149|14104|14451|14451|13670|13661|7589921
1445486400000|2015-10-22 04:00:00|14300|13922|14689|14657|14772|14733|14175|13922|5917892
1445572800000|2015-10-23 04:00:00|14978|14650|14698|14657|15000|14772|14495|14491|3455571
1445832000000|2015-10-26 04:00:00|14747|14555|14747|14581|14747|14729|14555|14555|2291250
1445918400000|2015-10-27 04:00:00|14899|14550|14650|14611|14899|14898|14595|14550|2568381
1446004800000|2015-10-28 04:00:00|14881|14514|14785|14756|14881|14857|14517|14514|3656136
1446091200000|2015-10-29 04:00:00|14890|14583|14718|14679|14890|14800|14584|14583|2583116
1446177600000|2015-10-30 04:00:00|14960|14700|14835|14787|14960|14960|14721|14700|3048516
1446440400000|2015-11-02 05:00:00|14947|14635|14840|14822|14947|14946|14757|14635|1893539
1446526800000|2015-11-03 05:00:00|14846|14776|14825|14790|14846|14842|14716|14714|1789610
1446613200000|2015-11-04 05:00:00|14793|14550|14818|14800|15000|14872|14724|14550|2129380
1446699600000|2015-11-05 05:00:00|14875|14560|14795|14780|14888|14875|14650|14550|1991512
1446786000000|2015-11-06 05:00:00|14925|14550|14814|14770|14925|14816|14603|14550|1867114
1447045200000|2015-11-09 05:00:00|14794|14556|14623|14577|14794|14712|14523|14518|2184507
1447131600000|2015-11-10 05:00:00|14832|14364|14537|14501|14832|14609|14403|14364|2055774
1447218000000|2015-11-11 05:00:00|14583|14452|14583|14452|14583|14583|14452|14452|1253372
1447304400000|2015-11-12 05:00:00|14480|14275|14275|14215|14480|14440|14168|14159|3077378
1447390800000|2015-11-13 05:00:00|14455|13999|14289|14230|14455|14385|14205|13999|2499685
1447650000000|2015-11-16 05:00:00|14450|14220|14442|14422|14450|14449|14237|14220|1841841
1447736400000|2015-11-17 05:00:00|14664|14201|14638|14552|14925|14659|14466|14201|2418157
1447822800000|2015-11-18 05:00:00|14838.5|14600|14826|14808|14838.5|14838|14644|14600|2483119
1447909200000|2015-11-19 05:00:00|14925|14652|14924|14903|14950|14946|14831|14612|1966981
1447995600000|2015-11-20 05:00:00|15058.5|14912|14954|14930|15058.5|15058|14914|14912|2623429
1448254800000|2015-11-23 05:00:00|14993|14771|14993|14834|14993|14965|14772|14771|2400030
1448341200000|2015-11-24 05:00:00|14959|14700|14879|14850|14959|14957|14700|14700|2083116
1448427600000|2015-11-25 05:00:00|14949|14738|14767|14747|14949|14900|14739|14738|1405465
1448600400000|2015-11-27 05:00:00|14811|14711|14704|14699|14811|14756|14668|14667|984812
1448859600000|2015-11-30 05:00:00|14795|14536|14639|14554|14795|14743|14537|14536|2131457
1448946000000|2015-12-01 05:00:00|14907|14545|14794|14753|14940|14939|14557|14545|2650851
1449032400000|2015-12-02 05:00:00|15009|14536|14744|14699|15009|14800|14640|14536|1996980
1449118800000|2015-12-03 05:00:00|14796|14485|14600|14558|14796|14755|14430|14428|2340688
1449205200000|2015-12-04 05:00:00|14780|14600|14878|14827|14878|14878|14615|14600|2931264
1449464400000|2015-12-07 05:00:00|14950|14732|14950|14732|14950|14944|14733|14732|2513379
1449550800000|2015-12-08 05:00:00|15015|14718|14590|14501|15015|14718|14467|14464|4079413
1449637200000|2015-12-09 05:00:00|14569|14227.1|14444|14402|14569|14565|14233|14227.1|3454751
1449723600000|2015-12-10 05:00:00|14665|14416|14665|14644|14745.5|14745|14429|14416|2661181
1449810000000|2015-12-11 05:00:00|14878|14408|14471|14430|14878|14558|14374|14280|2924331
1450069200000|2015-12-14 05:00:00|14500|14252|14450|14445|14500|14500|14147|14146|4246663
1450155600000|2015-12-15 05:00:00|14600|14401|14680|14653|14710|14708|14475|14300|3831245
1450242000000|2015-12-16 05:00:00|14917|14450|14809|14773|15000|14843|14633|14450|2650998
1450328400000|2015-12-17 05:00:00|15000|14800|14544|14469|15000|14980|14544|14400|2608866
1450414800000|2015-12-18 05:00:00|14469|14182|13970|13935|14469|14450|13892|13889|7164497
1450674000000|2015-12-21 05:00:00|14194|13958|14151|14091|14194|14190|13970|13958|2863356
1450760400000|2015-12-22 05:00:00|14406|13910|14255|14238|14406|14277|14051|13910|2063875
1450846800000|2015-12-23 05:00:00|14330|14281|14402|14360|14407|14405|14281|14281|2421306
1450933200000|2015-12-24 05:00:00|14441|14336|14358|14356|14441|14393|14340|14336|908956
1451278800000|2015-12-28 05:00:00|14479|14209|14467|14433|14479|14463|14285|14209|1583305
1451365200000|2015-12-29 05:00:00|14700|14467|14756|14518|14756|14755|14467|14467|2422295
1451451600000|2015-12-30 05:00:00|14800|14601|14795|14601|14800|14761|14603|14601|1236271
1451538000000|2015-12-31 05:00:00|14613|14450|14455|14454|14613|14591|14450|14450|1359784
1451883600000|2016-01-04 05:00:00|14459|14022|14170|14070|14459|14225|13943|13943|4598486
1451970000000|2016-01-05 05:00:00|14170|13977|14118|14110|14170|14170|13978|13977|2673085
1452056400000|2016-01-06 05:00:00|14102|13811|14107|13800|14107|13923|13731|13726|3293791
1452142800000|2016-01-07 05:00:00|13769|13440|13300|13256|13769|13680|13254|13250|5533038
1452229200000|2016-01-08 05:00:00|13614|13225|13000|12999|13614|13527|12982|12980|4737660
1452488400000|2016-01-11 05:00:00|13100|12880|13045|13022|13100|13091|12894|12880|4360527
1452574800000|2016-01-12 05:00:00|13250|12964|13225|13000|13250|13250|12965|12964|3026776
1452661200000|2016-01-13 05:00:00|13290|13220|12943|12775|13290|13258|12776|12775|4072841
1452747600000|2016-01-14 05:00:00|12982|12650|13000|12912|13007|13006|12586|12581.4|4640836
1452834000000|2016-01-15 05:00:00|12851|12800|12598|12564|12851|12800|12453|12451|5344627
1453179600000|2016-01-19 05:00:00|12800|12601|12605|12511|12800|12720|12514|12511|4400118
1453266000000|2016-01-20 05:00:00|12540|12159|12299|12275|12600|12482|11986|11980|6111460
1453352400000|2016-01-21 05:00:00|12395|11969|12188|12100|12599|12596|11900|11801|4524428
1453438800000|2016-01-22 05:00:00|12329|12151|12485|12435|12568|12568|12296|12151|4289718
1453698000000|2016-01-25 05:00:00|12644|12209|12400|12361|12644|12523|12341|12209|3708568
1453784400000|2016-01-26 05:00:00|12403|12403|12783|12403|12850|12813|12403|12403|4339357
1453870800000|2016-01-27 05:00:00|12801|12630|11729|11668|12801|12801|11503|11502|24472199
1453957200000|2016-01-28 05:00:00|11750|11555|11800|11761|11855|11817|11507|11506|8589566
1454043600000|2016-01-29 05:00:00|11997|11713|12005|11971|12064|12016|11809|11616|6937904
1454302800000|2016-02-01 05:00:00|12064|11865|12150|12059|12229|12228|11871|11865|5729137
1454389200000|2016-02-02 05:00:00|12150|11737|11750|11741|12150|12024|11738|11737|7364602
1454475600000|2016-02-03 05:00:00|11847|11666|12213|12150|12229|12211|11718|11500|6295076
1454562000000|2016-02-04 05:00:00|12491|12008|12325|12310|12491|12489|12008|12008|4808713
1454648400000|2016-02-05 05:00:00|12417|12103|12278|12232|12417|12410|12104|12103|5157676
1454907600000|2016-02-08 05:00:00|12300|12096|12300|11800|12300|12130|11728|11725|5192802
1454994000000|2016-02-09 05:00:00|11998|11759|11998|11750|11998|11997|11751|11742.5|3247316
1455080400000|2016-02-10 05:00:00|11897|11627|11600|11541|11946|11942|11541|11541|4113928
1455166800000|2016-02-11 05:00:00|11564|11500|10790|10766|11609|11500|10213|10210|30009229
1455253200000|2016-02-12 05:00:00|11135|10751|10863|10856|11135|10981|10500|10495|11309636
1455598800000|2016-02-16 05:00:00|11100|10951|11487|11000|11487|11273|10904|10838|5543904
1455685200000|2016-02-17 05:00:00|11625|11370|11663|11571|11683|11681|11390|11370|5594551
1455771600000|2016-02-18 05:00:00|11823|11655|11780|11740|11823|11821|11660|11655|5362373
1455858000000|2016-02-19 05:00:00|11757|11442|11547|11516|11757|11757|11443|11442|5289329
1456117200000|2016-02-22 05:00:00|11667|11551|11717|11670|11898|11893|11606|11438|4071068
1456203600000|2016-02-23 05:00:00|11850|11593|11687|11660|11850|11849|11596|11593|3145847
1456290000000|2016-02-24 05:00:00|11690|11251|11618|11568|11690|11608|11252|11251|5755286
1456376400000|2016-02-25 05:00:00|11760|11549|11694|11652|11760|11758|11579|11549|3952040
1456462800000|2016-02-26 05:00:00|11945|11706|11820|11806|11945|11942|11760|11706|3090753
1456722000000|2016-02-29 05:00:00|11946|11750|11879|11818|11946|11946|11751|11750|3658164
1456808400000|2016-03-01 05:00:00|12098.76|11832|12098.76|11900|12098.76|12098|11833|11818|3680918
1456894800000|2016-03-02 05:00:00|12100|11850|11950|11850|12100|12073|11861|11850|3526573
1456981200000|2016-03-03 05:00:00|11973|11838|11973|11933|11973|11971|11826|11796|2705781
1457067600000|2016-03-04 05:00:00|12155|11856|12107|12073|12224|12223|11950|11856|3579238
1457326800000|2016-03-07 05:00:00|12286|11874|12288|12262|12333|12332|12040|11874|3665308
1457413200000|2016-03-08 05:00:00|12272|12131|12242|12237|12297|12297|12132|12131|4374122
1457499600000|2016-03-09 05:00:00|12532|12137|12299|12255|12532|12324|12206|12088|2845248
1457586000000|2016-03-10 05:00:00|12557|12000|12290|12220|12557|12390|12145|12000|3443932
1457672400000|2016-03-11 05:00:00|12525|12322|12484|12434|12557|12548|12390|12319|2430585
1457928000000|2016-03-14 04:00:00|12557|12411|12658|12615|12700|12699|12404|12300|3098192
1458014400000|2016-03-15 04:00:00|12855|12523|12649|12300|12855|12636|12422|12300|3083355
1458100800000|2016-03-16 04:00:00|12813|12575|12787|12740|12813|12808|12577|12575|4150570
1458187200000|2016-03-17 04:00:00|12966|12557|13120|12928|13160|13158|12743|12499|4818171
1458273600000|2016-03-18 04:00:00|13240|12880|13408|13372|13468|13465|13120|12880|7482231
1458532800000|2016-03-21 04:00:00|13375|13118|13610|13340|13679|13676|13350|13118|4605193
1458619200000|2016-03-22 04:00:00|13786|13312|13520|13513|13786|13610|13400|13312|3807563
1458705600000|2016-03-23 04:00:00|13600|13295|13305|13285|13600|13555|13274|13274|3458866
1458792000000|2016-03-24 04:00:00|13480|13072|13248|13201|13480|13285|13004|13002|3654634
1459137600000|2016-03-28 04:00:00|13290|13250|13169|13129|13296|13253|13058|13048|2564948
1459224000000|2016-03-29 04:00:00|13117|12920|13117|13066|13117|13092|12821|12818|4160773
1459310400000|2016-03-30 04:00:00|13344|12923|12857|12830|13344|13271|12803|12800|4990606
1459396800000|2016-03-31 04:00:00|13027|12616|12736|12701|13027|12875|12528|12525|6722955
1459483200000|2016-04-01 04:00:00|12797|12500|12692|12551|12797|12708|12514|12500|4383985
1459742400000|2016-04-04 04:00:00|12797.25|12636|12627|12601|12797.25|12795|12595|12588|4229374
1459828800000|2016-04-05 04:00:00|12755|12567|12750|12703|12860|12855|12550|12507|3838821
1459915200000|2016-04-06 04:00:00|13009|12632|12800|12775|13009|12803|12578|12575|3074858
1460001600000|2016-04-07 04:00:00|12894|12656|12695|12678|12894|12888|12658|12656|3905585
1460088000000|2016-04-08 04:00:00|12926|12700|12800|12750|13002|12999|12761|12700|3379517
1460347200000|2016-04-11 04:00:00|12989|12542|12785|12751|13048|12988|12770|12542|2949358
1460433600000|2016-04-12 04:00:00|13020|12572|12950|12924|13039|13037|12675|12572|3571497
1460520000000|2016-04-13 04:00:00|13150|12920|13114|13083|13150|13148|12989|12920|2755965
1460606400000|2016-04-14 04:00:00|13194.99|13053|13099|13053|13194.99|13183|13056|13053|3321470
1460692800000|2016-04-15 04:00:00|13501|13068|13114|13113|13501|13156|13072|13068|2546001
1460952000000|2016-04-18 04:00:00|13015|13000|13197|13175|13229|13224|13015|13000|2523247
1461038400000|2016-04-19 04:00:00|13444|13100|13268|13231|13444|13385|13243|13100|2263875
1461124800000|2016-04-20 04:00:00|13109|12850|13079|13028|13189|13135|12856|12850|5936453
1461211200000|2016-04-21 04:00:00|13263|13005|13069|13031|13264|13264|13031|13005|3881747
1461297600000|2016-04-22 04:00:00|13200|13050|13135|13108|13200|13176|13051|13050|3159828
1461556800000|2016-04-25 04:00:00|13113|12931|13097|13075|13113|13080|12932|12931|3202528
1461643200000|2016-04-26 04:00:00|13311|12871|13294|13135|13335|13326|13107|12871|5333976
1461729600000|2016-04-27 04:00:00|13543|13116|13748|13712|13789|13788|13050|12950|5833257
1461816000000|2016-04-28 04:00:00|13852|13392|13500|13455|13852|13771|13450|13392|4069706
1461902400000|2016-04-29 04:00:00|13718|13261|13518|13471|13718|13520|13283|13261|2894682
1462161600000|2016-05-02 04:00:00|13716|13244|13400|13373|13716|13499|13327|13244|3172238
1462248000000|2016-05-03 04:00:00|13583|13116|13277|13240|13583|13331|13147|13116|3278225
1462334400000|2016-05-04 04:00:00|13462|13038|13117|13095|13462|13230|13055|12973|2719531
1462420800000|2016-05-05 04:00:00|13197|12943|13206|13182|13265|13261|13145|12943|3569190
1462507200000|2016-05-06 04:00:00|13363|13130|13348|13302|13363|13361|13130|13130|2007925
1462766400000|2016-05-09 04:00:00|13350|13122|13203|13196|13469|13381|13187|13122|2875646
1462852800000|2016-05-10 04:00:00|13350|13061|13468|13452|13525|13522|13245|13061|2673909
1462939200000|2016-05-11 04:00:00|13425|13080|13323|13280|13740|13492|13294|13080|2572756
1463025600000|2016-05-12 04:00:00|13395|13349|13449|13411|13504|13501|13349|13349|3906947
1463112000000|2016-05-13 04:00:00|13550|13207|13230|13200|13550|13486|13192|13191|3222069
1463371200000|2016-05-16 04:00:00|13300|13095|13415|13373|13441|13440|13100|13095|2578018
1463457600000|2016-05-17 04:00:00|13699|13228|13260|13256|13699|13445|13197|13195|3342959
1463544000000|2016-05-18 04:00:00|13318|13034.21|13122|13077|13318|13316|13037|13034.21|2932738
1463630400000|2016-05-19 04:00:00|13245|12950|12829|12809|13245|13100|12709|12708|3950185
1463716800000|2016-05-20 04:00:00|12925|12735|12759|12735|12925|12897|12722|12721.17|2680620
1463976000000|2016-05-23 04:00:00|12910|12751|12758|12734|12942|12851|12591|12588|3223953
1464062400000|2016-05-24 04:00:00|12852|12699|12759|12715|12880.57|12875|12648|12632|4301848
1464148800000|2016-05-25 04:00:00|12844|12737|12898|12863|12978|12960|12744|12737|3983132
1464235200000|2016-05-26 04:00:00|12989.65|12831.85|12948|12934|12989.65|12985|12880|12831.85|2091905
1464321600000|2016-05-27 04:00:00|12970|12766|12930|12922|12970|12962|12884|12766|2503233
1464667200000|2016-05-31 04:00:00|12992|12849|12639|12623|12998|12996|12605|12604|5346555
1464753600000|2016-06-01 04:00:00|12733|12425|12630|12606|12733|12649|12481|12425|3865555
1464840000000|2016-06-02 04:00:00|12843|12392|12707|12662|12843|12703|12535|12392|3700880
1464926400000|2016-06-03 04:00:00|12835|12545|12743|12735|12835|12757|12590|12490|4615052
1465185600000|2016-06-06 04:00:00|12815|12602|13209|13185|13210|13206|12751|12602|5974019
1465272000000|2016-06-07 04:00:00|13250|13182|13193|13182|13339|13338|13183|13182|3674897
1465358400000|2016-06-08 04:00:00|13353|13204|13300|13265|13353|13352|13205|13204|3295648
1465444800000|2016-06-09 04:00:00|13382|13198|13349|13286|13382|13378|13211|13198|3255783
1465531200000|2016-06-10 04:00:00|13250|13188|13140|13066|13250|13250|13037|13037|3146099
1465790400000|2016-06-13 04:00:00|13151|13008|13017|12963|13151|13128|12988|12942|2904569
1465876800000|2016-06-14 04:00:00|13059.99|12907|13048|12952|13059.99|13059|12851|12850|3012224
1465963200000|2016-06-15 04:00:00|13318|12871|13039|13000|13318|13175|13001|12871|2711059
1466049600000|2016-06-16 04:00:00|13141|12808|12963|12937|13141|12988|12692|12689|3305035
1466136000000|2016-06-17 04:00:00|12999|12881|12982|12954|12999|12999|12884|12881|3318359
1466395200000|2016-06-20 04:00:00|13402|13007|13384|13277|13402|13389|13100|13007|3380685
1466481600000|2016-06-21 04:00:00|13505|13092|13185|13127|13505|13385|13149|13092|2077615
1466568000000|2016-06-22 04:00:00|13316|13158|13315|13208|13316|13308|13159|13158|2189537
1466654400000|2016-06-23 04:00:00|13360|13273|13355|13305|13455|13453|13276|13273|3452818
1466740800000|2016-06-24 04:00:00|12857|12687|12652|12640|13252|13016|12621|12621|6830905
1467000000000|2016-06-27 04:00:00|12652|12556|12298|12260|12652|12575|12237|12235|5185181
1467086400000|2016-06-28 04:00:00|12541|12300|12427|12351|12601|12470|12271|12187|3594746
1467172800000|2016-06-29 04:00:00|12617|12183|12840|12699|12900|12731|12426|12183|3994451
1467259200000|2016-06-30 04:00:00|12987|12699|12969|12878|12987|12983|12714|12699|3039441
1467345600000|2016-07-01 04:00:00|13098|12693|12999|12950|13400|13033|12916|12693|2537623
1467691200000|2016-07-05 04:00:00|13050|12871|12700|12672|13050|12890|12664|12530|3346231
1467777600000|2016-07-06 04:00:00|12734|12545|12719|12685|12734|12721|12399|12396|3214602
1467864000000|2016-07-07 04:00:00|12791|12600|12720|12691|13050|12813|12628|12444|2250280
1467950400000|2016-07-08 04:00:00|12780|12717|13000|12975|13046|13043|12758|12717|2932925
1468209600000|2016-07-11 04:00:00|13162|13010|13210|13184|13325|13322|13080|13010|3089447
1468296000000|2016-07-12 04:00:00|13332|13165|13081|13062|13450|13300|13034|12850|3516620
1468382400000|2016-07-13 04:00:00|13138|13078|13049|12986|13138|13132|12940|12937|2392730
1468468800000|2016-07-14 04:00:00|13154|13022|13179|13050|13450|13191|13028|12890|3032017
1468555200000|2016-07-15 04:00:00|13207|13057|13234|13145|13450|13273|13164|12850|2125524
1468814400000|2016-07-18 04:00:00|13310|13195|13371|13326|13389|13389|13198|13195|2566233
1468900800000|2016-07-19 04:00:00|13447|13246|13484|13451|13567|13565|13310|13163|2610817
1468987200000|2016-07-20 04:00:00|13679|13309|13488|13475|13679|13516|13404|13309|2261641
1469073600000|2016-07-21 04:00:00|13500|13311|13295|13232|13500|13495|13100|13100|2219316
1469160000000|2016-07-22 04:00:00|13375|13183|13330|13310|13375|13347|13060|13055|4093001
1469419200000|2016-07-25 04:00:00|13405|13206|13300|13260|13487|13330|13256|13100|2304580
1469505600000|2016-07-26 04:00:00|13481|13110|13485|13450|13500|13496|13254|13110|3828513
1469592000000|2016-07-27 04:00:00|13500|13500|13620|13592|14062|14062|13500|13500|4756156
1469678400000|2016-07-28 04:00:00|13606|13544|13317|13301|13606|13581|13256|13255|4117253
1469764800000|2016-07-29 04:00:00|13377|13230|13400|13368|13400|13380|13235|13230|2337001
1470024000000|2016-08-01 04:00:00|13425|13176|13321|13302|13425|13420|13273|13176|2587741
1470110400000|2016-08-02 04:00:00|13340|13242|13182|13160|13340|13323|13136|13135|2457208
1470196800000|2016-08-03 04:00:00|13242|13080|13214|13166|13244.91|13239|13166|13000|1775532
1470283200000|2016-08-04 04:00:00|13255|13095.5|13139|13100|13255|13250|13096|13095.5|2313888
1470369600000|2016-08-05 04:00:00|13386|12961|13195|13168|13386|13243|13106|12961|2486028
1470628800000|2016-08-08 04:00:00|13282|13175|13219|13201|13295|13291|13177|13175|1947769
1470715200000|2016-08-09 04:00:00|13301|13223|13282|13266|13301|13295|13225|13223|2277710
1470801600000|2016-08-10 04:00:00|13230|13065|13228|13101|13354|13352|13173|13004|2113392
1470888000000|2016-08-11 04:00:00|13428|13035|13329|13271|13428|13355|13247|13035|1478624
1470974400000|2016-08-12 04:00:00|13499|13101|13318|13285|13499|13374|13264|13010|1861836
1471233600000|2016-08-15 04:00:00|13406|13350|13492|13456|13500|13499|13350|13350|2108225
1471320000000|2016-08-16 04:00:00|13521|13340|13510|13501|13521|13520|13349|13340|2283937
1471406400000|2016-08-17 04:00:00|13499|13411.1|13499|13472|13499|13498|13413|13411.1|2181874
1471492800000|2016-08-18 04:00:00|13732|13293|13500|13461|13732|13594|13457|13237|1564413
1471579200000|2016-08-19 04:00:00|13572|13424|13469|13425|13602|13555|13386|13370.57|1434167
1471838400000|2016-08-22 04:00:00|13520|13384|13522|13384|13567|13564|13390|13384|1935185
1471924800000|2016-08-23 04:00:00|13600|13327|13434|13386|13638|13627|13366|13325|2542588
1472011200000|2016-08-24 04:00:00|13465|13346|13356|13307|13465|13463|13307|13307|1613999
1472097600000|2016-08-25 04:00:00|13511|13096|13320|13298|13511|13323|13247|13096|1412215
1472184000000|2016-08-26 04:00:00|13378|13219|13230|13220|13408|13406|13183|13182|1531296
1472443200000|2016-08-29 04:00:00|13358|13232|13315|13283|13358|13358|13250|13232|1777516
1472529600000|2016-08-30 04:00:00|13344|13227|13099|13068|13344|13336|13069|13068|2644464
1472616000000|2016-08-31 04:00:00|13100|13040|12945|12936|13100|13100|12915|12914|2473468
1472702400000|2016-09-01 04:00:00|13003|12942|12990|12972|13003|12988|12838|12836|2137063
1472788800000|2016-09-02 04:00:00|13117|12815|13148|13116|13197|13193|13005|12800|2098185
1473134400000|2016-09-06 04:00:00|13311|12891|13299|13275|13311|13297|13159|12891|3122340
1473220800000|2016-09-07 04:00:00|13308|13200|13299|13233|13308|13307|13209|13200|1686009
1473307200000|2016-09-08 04:00:00|13317|13151|13288|13260|13317|13290|13152|13151|2123897
1473393600000|2016-09-09 04:00:00|13320|13162|12853|12840|13320|13184|12853|12800|3911985
1473652800000|2016-09-12 04:00:00|12834|12809|13011|12980|13068|13066|12644|12631|5225033
1473739200000|2016-09-13 04:00:00|13149|12766|12910|12886|13149|12998|12827|12766|3772495
1473825600000|2016-09-14 04:00:00|12931|12725|12770|12731|12931|12924|12730|12725|3081293
1473912000000|2016-09-15 04:00:00|12846|12693.56|12776|12750|12846|12843|12694|12693.56|2768620
1473998400000|2016-09-16 04:00:00|12784|12634|12670|12660|12784|12760|12639|12634|5316598
1474257600000|2016-09-19 04:00:00|12876|12670|12779|12754|12876|12829|12738|12670|2623493
1474344000000|2016-09-20 04:00:00|13018|12618|12800|12753|13018|12846|12759|12549|2218790
1474430400000|2016-09-21 04:00:00|13079|12788|13074|13033|13079|13062|12829|12788|2689502
1474516800000|2016-09-22 04:00:00|13248|13080|13212|13160|13248|13247|13080|13080|2576628
1474603200000|2016-09-23 04:00:00|13270|13054|13197|13153|13270|13228|13102|13054|1819485
1474862400000|2016-09-26 04:00:00|13158|13043|13080|13043|13158|13157|13044|13043|1579012
1474948800000|2016-09-27 04:00:00|13174|12986|13148|13127|13174|13173|12992|12986|1415853
1475035200000|2016-09-28 04:00:00|13248|13059|13245|13222|13248|13234|13059|13059|1416012
1475121600000|2016-09-29 04:00:00|13278|13068|13128|13103|13278|13276|13070|13068|1661738
1475208000000|2016-09-30 04:00:00|13276|12900|13179|13150|13276|13260|13100|12900|2177865
1475467200000|2016-10-03 04:00:00|13272|13075|13222|13200|13272|13270|13080|13075|1970786
1475553600000|2016-10-04 04:00:00|13323.13|13169|13245|13169|13323.13|13322|13171|13169|2227668
1475640000000|2016-10-05 04:00:00|13490|13225|13489|13476|13490|13489|13280|13225|2461695
1475726400000|2016-10-06 04:00:00|13500|13368|13478|13410|13500|13498|13369|13368|3032112
1475812800000|2016-10-07 04:00:00|13495|13254|13408|13361|13495|13475|13255|13254|3661379
1476072000000|2016-10-10 04:00:00|13585|13385|13615|13586|13687|13685|13450|13385|2754969
1476158400000|2016-10-11 04:00:00|13590|13327|13385|13374|13590|13579|13329|13327|2995002
1476244800000|2016-10-12 04:00:00|13428|13300|13314|13300|13428|13426|13302|13300|1689401
1476331200000|2016-10-13 04:00:00|13393|13139|13365|13312|13393|13362|13145|13139|2847910
1476417600000|2016-10-14 04:00:00|13525|13348|13373|13348|13525|13511|13351|13348|1841150
1476676800000|2016-10-17 04:00:00|13538|13333|13429|13401|13538|13533|13338|13333|1938466
1476763200000|2016-10-18 04:00:00|13574|13459|13510|13478|13574|13567|13480|13459|1874690
1476849600000|2016-10-19 04:00:00|13679|13508|13638|13592|13695|13692|13541|13508|1769231
1476936000000|2016-10-20 04:00:00|13675|13537|13617|13585|13675|13673|13561|13537|2038638
1477022400000|2016-10-21 04:00:00|13619|13425|13580|13532|13619|13617|13444|13425|1756181
1477281600000|2016-10-24 04:00:00|13744|13448|13750|13721|13888|13887|13616|13448|2988158
1477368000000|2016-10-25 04:00:00|13948|13735|13948|13930|13948|13947|13744|13735|4182419
1477454400000|2016-10-26 04:00:00|14200|13912|14545|14505|14619|14618|13675|13448|11539615
1477540800000|2016-10-27 04:00:00|14623|14178|14358|14336|14623|14620|14178|14178|6585154
1477627200000|2016-10-28 04:00:00|14400|14217.45|14325|14301|14400|14396|14218|14217.45|3801108
1477886400000|2016-10-31 04:00:00|14348|14215|14279|14244|14348|14330|14226|14215|2580383
1477972800000|2016-11-01 04:00:00|14390|14181|14240|14230|14390|14390|14184|14181|2601114
1478059200000|2016-11-02 04:00:00|14299|14000|14099|14065|14299|14276|14069|14000|2096527
1478145600000|2016-11-03 04:00:00|14270|13935|14025|14002|14270|14080|13940|13935|1631108
1478232000000|2016-11-04 04:00:00|14085|13780|13984|13950|14085|14081|13885|13780|2165956
1478494800000|2016-11-07 05:00:00|14538|13975|14321|14282|14538|14318|14149|13879|2529793
1478581200000|2016-11-08 05:00:00|14331|14129.24|14240|14190|14331|14329|14130|14129.24|2036600
1478667600000|2016-11-09 05:00:00|14585|14000|14549|14525|14585|14582|14020|14000|4427151
1478754000000|2016-11-10 05:00:00|14933|14583|14796|14747|14933|14928|14597|14583|5175030
1478840400000|2016-11-11 05:00:00|14859|14656|14859|14825|14859|14858|14659|14656|2744536
1479099600000|2016-11-14 05:00:00|15023|14821|14983|14949|15023|15006|14827|14821|3479038
1479186000000|2016-11-15 05:00:00|15051|14719|14845|14811|15051|14991|14723|14719|2743022
1479272400000|2016-11-16 05:00:00|14888|14614|14644|14624|14888|14828|14617|14614|2920267
1479358800000|2016-11-17 05:00:00|14986|14251|14548|14503|14986|14704|14501|14251|3021588
1479445200000|2016-11-18 05:00:00|14660|14446|14659|14613|14660|14659|14453|14446|1719399
1479704400000|2016-11-21 05:00:00|14849|14635|14719|14651|14849|14833|14656|14635|2242021
1479790800000|2016-11-22 05:00:00|14979|14281|14979|14927|14979|14972|14769|14281|2906607
1479877200000|2016-11-23 05:00:00|14986|14849|14974|14952|15081|15074|14890|14849|2259511
1480050000000|2016-11-25 05:00:00|15030|14903|15003|15000|15030|15010|14909|14903|676306
1480309200000|2016-11-28 05:00:00|15040|14790|15000|14964|15040|15008|14835|14790|3723846
1480395600000|2016-11-29 05:00:00|15211|14911|15183|15145|15211|15210|14924|14911|3064701
1480482000000|2016-11-30 05:00:00|15308|15050|15089|15050|15308|15306|15050|15050|2478474
1480568400000|2016-12-01 05:00:00|15269|15039|15259|15202|15269|15262|15043|15039|2258485
1480654800000|2016-12-02 05:00:00|15265|15112|15229|15222|15265|15265|15128|15112|1497358
1480914000000|2016-12-05 05:00:00|15375|15181|15216|15181|15375|15370|15186|15181|2168985
1481000400000|2016-12-06 05:00:00|15264|14975|15260|15202|15264|15260|14975|14975|2860111
1481086800000|2016-12-07 05:00:00|15431|15107.01|15400|15371|15431|15427|15113|15107.01|2272393
1481173200000|2016-12-08 05:00:00|15597|15402|15566|15530|15597|15594|15419|15402|2056145
1481259600000|2016-12-09 05:00:00|15688|15539|15688|15660|15688|15684|15557|15539|2017320
1481518800000|2016-12-12 05:00:00|16000|15428|15965|15956|16050|16030|15460|15428|3238420
1481605200000|2016-12-13 05:00:00|16007|15488|15669|15650|16007|16005|15500|15488|4667015
1481691600000|2016-12-14 05:00:00|15637|15418|15489|15450|15637|15630|15419|15418|2858382
1481778000000|2016-12-15 05:00:00|15578|15306|15396|15375|15578|15515|15326|15306|2300669
1481864400000|2016-12-16 05:00:00|15600|15270|15473|15450|15600|15597|15332|15270|4055376
1482123600000|2016-12-19 05:00:00|15567|15340|15620|15581|15722|15706|15499|15257|2212253
1482210000000|2016-12-20 05:00:00|15789|15595|15660|15620|15789|15788|15597|15595|1638773
1482296400000|2016-12-21 05:00:00|15850|15620|15770|15735|15850|15846|15639|15620|1714641
1482382800000|2016-12-22 05:00:00|15940|15625|15850|15832|15940|15889|15628|15625|3002298
1482469200000|2016-12-23 05:00:00|15873|15651|15780|15756|15873|15838|15659|15651|1469087
1482814800000|2016-12-27 05:00:00|15848|15691|15748|15713|15848|15830|15693|15691|1335054
1482901200000|2016-12-28 05:00:00|15735|15576|15620|15601|15735|15729|15604|15576|1346181
1482987600000|2016-12-29 05:00:00|15675|15516|15585|15569|15675|15675|15518|15516|1308968
1483074000000|2016-12-30 05:00:00|15731|15496|15558|15542|15731|15662|15500|15496|1215308
1483419600000|2017-01-03 05:00:00|15729|15521|15697|15671|15729|15705|15523|15521|2670003
1483506000000|2017-01-04 05:00:00|15898|15664|15888|15836|15919|15917|15720|15664|2389360
1483592400000|2017-01-05 05:00:00|15970|15740.1|15935|15874|15970|15967|15743|15740.1|2047991
1483678800000|2017-01-06 05:00:00|15966|15789|15940|15876|15966|15962|15790|15789|1792843
1483938000000|2017-01-09 05:00:00|15999|15811|15832|15817|15999|15999|15818|15811|1916148
1484024400000|2017-01-10 05:00:00|15994|15777|15935|15880|15994|15994|15777|15777|2280861
1484110800000|2017-01-11 05:00:00|15995|15775|15900|15855|15995|15968|15831|15775|1971166
1484197200000|2017-01-12 05:00:00|15963|15667|15829|15806|15963|15930|15671|15667|2358444
1484283600000|2017-01-13 05:00:00|15958|15834|15910|15863|15958|15958|15835|15834|1896851
1484629200000|2017-01-17 05:00:00|15958|15723|15787|15742|15958|15958|15725|15723|2127569
1484715600000|2017-01-18 05:00:00|15905|15675|15858|15805|15905|15905|15685|15675|1575284
1484802000000|2017-01-19 05:00:00|15987|15791|15929|15904|15987|15987|15792|15791|2524178
1484888400000|2017-01-20 05:00:00|16000|15823|15978|15970|16030|16030|15824|15823|2654444
1485147600000|2017-01-23 05:00:00|15979|15729|15821|15790|15979|15979|15729|15729|2816395
1485234000000|2017-01-24 05:00:00|16096|15700|16096|16021|16096|16096|15755|15700|2940996
1485320400000|2017-01-25 05:00:00|16373|16055|16739|16735|16865|16865|16160|16055|6201313
1485406800000|2017-01-26 05:00:00|16815|16701|16900|16882|17000|16999|16700|16677|4289416
1485493200000|2017-01-27 05:00:00|17022|16701|16788|16770|17022|16969|16701|16701|4138066
1485752400000|2017-01-30 05:00:00|16800|16760|16564|16557|16800|16770|16382|16382|3476307
1485838800000|2017-01-31 05:00:00|16565|16310|16385|16350|16565|16563|16324|16310|3598356
1485925200000|2017-02-01 05:00:00|16581|16312|16419|16373|16581|16577|16313|16312|2408836
1486011600000|2017-02-02 05:00:00|16508|16082|16223|16210|16508|16350|16082|16082|2949380
1486098000000|2017-02-03 05:00:00|16389|16231|16270|16231|16389|16389|16231|16231|2359660
1486357200000|2017-02-06 05:00:00|16554|16200|16397|16372|16554|16554|16200|16200|2551822
1486443600000|2017-02-07 05:00:00|16741.99|16483|16660|16628|16741.99|16741.99|16483|16483|3261201
1486530000000|2017-02-08 05:00:00|16671|16511|16434|16395|16688|16600|16370|16368|2324550
1486616400000|2017-02-09 05:00:00|16676|16381|16498|16431|16676|16676|16381|16381|2331998
1486702800000|2017-02-10 05:00:00|16548|16311|16619|16590|16645|16644|16450|16311|2142529
1486962000000|2017-02-13 05:00:00|16888|16636|16808|16805|16907|16906|16444|16387|2874203
1487048400000|2017-02-14 05:00:00|17051|16722|16878|16830|17051|17051|16727|16722|1963009
1487134800000|2017-02-15 05:00:00|16995|16750|16957|16931|16995|16995|16822|16750|3205702
1487221200000|2017-02-16 05:00:00|17081|14000|17080|17053|17081|17080|16877|14000|2474442
1487307600000|2017-02-17 05:00:00|17325|16891|17290|17276|17325|17325|17020|16891|3289778
1487653200000|2017-02-21 05:00:00|17500|17271|17556|17533|17617|17617|17322|17271|3286948
1487739600000|2017-02-22 05:00:00|17615|17401|17545|17522|17615|17615|17401|17401|2227504
1487826000000|2017-02-23 05:00:00|17718|17510|17686|17660|17718|17718|17545|17510|2562020
1487912400000|2017-02-24 05:00:00|17880|17523|17767|17724|17880|17880|17536|17523|3414125
1488171600000|2017-02-27 05:00:00|17990|17738|17968|17922|17990|17988|17760|17738|2243756
1488258000000|2017-02-28 05:00:00|17998|17969|18045|18023|18193|18191|17955|17946|3671029
1488344400000|2017-03-01 05:00:00|18153|18031|18445|18403|18480|18478|18035|18030|3432060
1488430800000|2017-03-02 05:00:00|18571|18295|18327|18296|18571|18571|18295|18295|3925483
1488517200000|2017-03-03 05:00:00|18358|18145|18247|18202|18358|18350|18147|18145|3236247
1488776400000|2017-03-06 05:00:00|18230|18043|18090|18070|18230|18230|18045|18043|3471571
1488862800000|2017-03-07 05:00:00|18284|18004|18197|18161|18284|18282|18051|18004|1894521
1488949200000|2017-03-08 05:00:00|18275|18149|18199|18183|18275|18275|18149|18149|1770338
1489035600000|2017-03-09 05:00:00|18259|17958|18074|18050|18259|18257|17958|17958|2408628
1489122000000|2017-03-10 05:00:00|18197|17792|17885|17854|18197|18190|17792|17792|3675141
1489377600000|2017-03-13 04:00:00|17938|17501|17918|17887|17938|17938|17550|17501|2695210
1489464000000|2017-03-14 04:00:00|18119|17771|17875|17848|18119|18037|17778|17771|1767045
1489550400000|2017-03-15 04:00:00|17924|17797|17899|17855|17924|17914|17797|17797|2828138
1489636800000|2017-03-16 04:00:00|18000|17764|17847|17819|18000|17994|17764|17764|2496100
1489723200000|2017-03-17 04:00:00|18038.35|17817|18019|17971|18038.35|18038.35|17838|17817|3292079
1489982400000|2017-03-20 04:00:00|18104|17977|17959|17911|18134|18134|17900|17900|1363638
1490068800000|2017-03-21 04:00:00|18025|17550|17794|17579|18025|18020|17550|17550|2417013
1490155200000|2017-03-22 04:00:00|17699|17500|17670|17670|17779|17708|17500|17500|2052271
1490241600000|2017-03-23 04:00:00|17785|17659|17735|17681|17785|17785|17659|17659|1274105
1490328000000|2017-03-24 04:00:00|17773|17476.87|17629|17586|17773|17747|17476.87|17476.87|1781135
1490587200000|2017-03-27 04:00:00|17644|17311|17610|17400|17644|17643|17343|17311|1539228
1490673600000|2017-03-28 04:00:00|17696|17500|17710|17712|17769|17781|17510|17500|1819299
1490760000000|2017-03-29 04:00:00|17775|17705|17790|17731|17925|17792|17699|17645|1251304
1490846400000|2017-03-30 04:00:00|17849|17671|17819|17799|17849|17849|17671|17671|1188644
1490932800000|2017-03-31 04:00:00|17828|17681|17715|17685.25|17828|17828|17681|17681|1319441
1491192000000|2017-04-03 04:00:00|17878|17633|17675|17665|17878|17767|17550|17547|2335773
1491278400000|2017-04-04 04:00:00|17829|17625|17895|17889|17897|17898.15|17655|17625|1735885
1491364800000|2017-04-05 04:00:00|18018|17682|17704|17700|18018|18017|17690|17682|1938199
1491451200000|2017-04-06 04:00:00|17870|17450|17764|17737|17902|17821|17714|17404|1749136
1491537600000|2017-04-07 04:00:00|17945|17652|17909|17870|17945|17909|17734|17652|2072496
1491796800000|2017-04-10 04:00:00|17997|17730|17787|17745|17997|17996|17730|17730|1805601
1491883200000|2017-04-11 04:00:00|17871|17681|17857|17811|17871|17871|17681|17681|1704775
1491969600000|2017-04-12 04:00:00|17963|17576|17605|17581|17963|17950|17576|17576|2281019
1492056000000|2017-04-13 04:00:00|17688|17550|17562|17551|17688|17688|17550|17550|1482319
1492401600000|2017-04-17 04:00:00|17910|17619|17900|17890|17910|17910|17624|17619|1835846
1492488000000|2017-04-18 04:00:00|17988|17900|17775|17766|18000|17995|17713|17566|2356850
1492574400000|2017-04-19 04:00:00|17990|17785|17864|17840|17990|17990|17816|17785|1587387
1492660800000|2017-04-20 04:00:00|18055|17725|17945|17930|18128|17978|17837|17557|1772231
1492747200000|2017-04-21 04:00:00|18093|17924|18067|18038|18093|18093|17950|17924|2539243
1493006400000|2017-04-24 04:00:00|18380|18038|18224|18186|18380|18380|18159|18038|2345095
1493092800000|2017-04-25 04:00:00|18385|18244|18385|18340|18385|18385|18254|18244|3052458
1493179200000|2017-04-26 04:00:00|18500|17998|18195|18151|18500|18440|18013|17998|3538235
1493265600000|2017-04-27 04:00:00|18376|18225|18330|18294|18376|18376|18225|18225|2301339
1493352000000|2017-04-28 04:00:00|18435|18302|18493|18450|18493|18493|18303|18302|1488055
1493611200000|2017-05-01 04:00:00|18572|18180|18262|18242|18572|18437|18180|18180|2737090
1493697600000|2017-05-02 04:00:00|18391|18245|18342|18318|18391|18390|18245|18245|1504727
1493784000000|2017-05-03 04:00:00|18419|18181|18359|18330|18419|18419|18181|18181|2415981
1493870400000|2017-05-04 04:00:00|18425|18218|18335|18286|18425|18425|18218|18218|1768050
1493956800000|2017-05-05 04:00:00|18529|18265|18519|18515|18529|18529|18290|18265|1875500
1494216000000|2017-05-08 04:00:00|18501|18501|18625|18600|18639|18638|18501|18500|1469230
1494302400000|2017-05-09 04:00:00|18720.5|18605|18690|18672|18720.5|18720.5|18611|18605|2067849
1494388800000|2017-05-10 04:00:00|18587|18587|18317|18311|18587|18587|17830|17818|5332658
1494475200000|2017-05-11 04:00:00|18455|18210|18385|18375|18455|18455|18210|18210|2302529
1494561600000|2017-05-12 04:00:00|18888|18000|18341|18303|18888|18393|18267|18000|2562524
1494820800000|2017-05-15 04:00:00|18478|18226|18300|18269|18478|18478|18226|18226|2478361
1494907200000|2017-05-16 04:00:00|18501|18200|18200|18200|18501|18501|18200|18200|1749682
1494993600000|2017-05-17 04:00:00|18215|18000|17979|17878|18246|18200|17869|17868|1848350
1495080000000|2017-05-18 04:00:00|17914|17547.1|17767|17723|17914|17848|17547.1|17547.1|2420187
1495166400000|2017-05-19 04:00:00|18142|17677|18089|18066|18142|18142|17683|17677|3003011
1495425600000|2017-05-22 04:00:00|18888|17705|18340|18300|18888|18524|18256|17705|2154835
1495512000000|2017-05-23 04:00:00|18560|18286|18349|18330|18560|18560|18297|18286|1651945
1495598400000|2017-05-24 04:00:00|18540|18346|18534|18491|18540|18540|18348|18346|1885485
1495684800000|2017-05-25 04:00:00|18742|18540|18724|18692|18742|18742|18540|18540|1834451
1495771200000|2017-05-26 04:00:00|18760.5|18563|18687|18646|18760.5|18760.5|18563|18563|1309274
1496116800000|2017-05-30 04:00:00|18742|18391|18725|18670|18742|18742|18391|18391|1676686
1496203200000|2017-05-31 04:00:00|18826|18672|18797|18764|18826|18826|18674|18672|2710958
1496289600000|2017-06-01 04:00:00|18852|18453|18759|18706|18852|18791|18453|18453|2210246
1496376000000|2017-06-02 04:00:00|18888|18720|19045|19023|19170|19170|18730|18720|2295052
1496635200000|2017-06-05 04:00:00|19050|18847|18885|18847|19074|19074|18850|18847|1903341
1496721600000|2017-06-06 04:00:00|19198|18409|18695|18685|19198|18900|18669|18409|2017952
1496808000000|2017-06-07 04:00:00|18856|18639.26|18837|18795|18856|18856|18639.26|18639.26|1722856
1496894400000|2017-06-08 04:00:00|19115|18541|18985|18942|19115|19103|18773|18541|1861710
1496980800000|2017-06-09 04:00:00|19161|18925|19029|18991|19161|19161|18925|18925|2806665
1497240000000|2017-06-12 04:00:00|19156|18805|19024|18977|19156|19156|18805|18805|1917884
1497326400000|2017-06-13 04:00:00|19170|18941|19109|19110|19170|19190|18948|18941|1387771
1497412800000|2017-06-14 04:00:00|19338|19081.9|19209|19170|19338|19338|19091|19081.9|1590622
1497499200000|2017-06-15 04:00:00|19577|19000|19555|19545|19577|19555|19075|19000|2216109
1497585600000|2017-06-16 04:00:00|19859|19550|19670|19622|19859|19859|19564|19550|3882919
1497844800000|2017-06-19 04:00:00|19948|19605|19908|19900|19948|19945|19703|19605|2139055
1497931200000|2017-06-20 04:00:00|20052|18929|19857|19833|20124|20123|19833|18929|2376260
1498017600000|2017-06-21 04:00:00|20135|19756|19929|19901|20135|20135|19761|19756|2556186
1498104000000|2017-06-22 04:00:00|20135|19911|19970|19915|20135|20135|19918|19911|2536063
1498190400000|2017-06-23 04:00:00|20235|19868|20222|20200|20235|20235|19891|19868|2877464
1498449600000|2017-06-26 04:00:00|20221|19650|20025|20000|20564|20438|19994|19650|2443168
1498536000000|2017-06-27 04:00:00|20140|19889|19927|19902|20140|20083|19889|19889|1742816
1498622400000|2017-06-28 04:00:00|20095|19910|19997|19966|20095|20095|19910|19910|1430691
1498708800000|2017-06-29 04:00:00|20000|19645|19788|19727|20000|19962|19645|19645|1798717
1498795200000|2017-06-30 04:00:00|20019|19713|19795|19777|20019|20019|19713|19713|1551528
1499054400000|2017-07-03 04:00:00|19956|19751|19845|19842|19956|19956|19751|19751|1042292
1499227200000|2017-07-05 04:00:00|20214|19809|20210|20152|20214|20214|19809|19809|1950807
1499313600000|2017-07-06 04:00:00|20290|20011|20179|20150|20290|20290|20011|20011|2093236
1499400000000|2017-07-07 04:00:00|20444|20037|20235|20211|20444|20444|20037|20037|2175250
1499659200000|2017-07-10 04:00:00|20458|20219|20422|20370|20458|20458|20232|20219|2055669
1499745600000|2017-07-11 04:00:00|20666|20378|20659|20627|20666|20666|20416|20378|2109390
1499832000000|2017-07-12 04:00:00|20861|20493|20663|20617|20861|20860|20600|20493|2136141
1499918400000|2017-07-13 04:00:00|21000|20220|20644|20594|21000|20690|20543|20220|1413211
1500004800000|2017-07-14 04:00:00|20946|20674|20850|20821|20946|20872|20674|20674|1826761
1500264000000|2017-07-17 04:00:00|20995|20850|20929|20870|20995|20995|20870|20850|1876075
1500350400000|2017-07-18 04:00:00|21000|20718|20846|20824|21000|21000|20758|20718|1386885
1500436800000|2017-07-19 04:00:00|21000|20880|21113|21095|21119|21119|20891|20880|1724860
1500523200000|2017-07-20 04:00:00|21277|20850|21048|21002|21277|21126|20850|20850|1538467
1500609600000|2017-07-21 04:00:00|21290|20941|21240|21215|21290|21290|20941|20941|1581104
1500868800000|2017-07-24 04:00:00|21470|21140|21225|21217|21470|21470|21146|21140|1602982
1500955200000|2017-07-25 04:00:00|21505|21195|21275|21206|21505|21396|21197|21195|2126494
1501041600000|2017-07-26 04:00:00|21612|21082|23344|23305|23398|23391|21240|21082|10802087
1501128000000|2017-07-27 04:00:00|24268|23215|24150|24060|24268|24268|23281|23215|8562617
1501214400000|2017-07-28 04:00:00|24050|24005|24147|24111|24200|24193|23863|23855|3250412
1501473600000|2017-07-31 04:00:00|24568|24170|24240|24200|24649|24634|24185|24130|4395333
1501560000000|2017-08-01 04:00:00|24409|23913|23995|23946|24409|24400|23913|23913|3815340
1501646400000|2017-08-02 04:00:00|24156|23965|23819|23795|24156|24150|23788|23788|3815443
1501732800000|2017-08-03 04:00:00|23959|23604|23854|23820|23959|23952|23604|23604|4067262
1501819200000|2017-08-04 04:00:00|24045|23752|23769|23753|24045|23962|23642|23638|4091088
1502078400000|2017-08-07 04:00:00|24143|23698|24023|24002|24143|24139|23698|23698|2677323
1502164800000|2017-08-08 04:00:00|24650|23800|23948|23903|24650|24152|23897|23800|3803849
1502251200000|2017-08-09 04:00:00|23850|23415|23535|23480|23900|23886|23413|23410|4351692
1502337600000|2017-08-10 04:00:00|23539|23480|23286|23217|23616|23600|23196|23191|4848493
1502424000000|2017-08-11 04:00:00|24000|23051|23517|23488|24000|23538|23107|23051|2534699
1502683200000|2017-08-14 04:00:00|23748|23572|23738|23651|23748|23748|23572|23572|2254475
1502769600000|2017-08-15 04:00:00|23929|23601|24025|23984|24099|24034|23620|23601|2101665
1502856000000|2017-08-16 04:00:00|24074|23730|23752|23750|24074|24050|23730|23730|2243070
1502942400000|2017-08-17 04:00:00|23789|23515|23557|23538|23789|23789|23515|23515|1923632
1503028800000|2017-08-18 04:00:00|23951|23430|23590|23577|23951|23723|23460|23430|2214477
1503288000000|2017-08-21 04:00:00|24000|23430|23750|23587|24000|23685|23439|23430|1831434
1503374400000|2017-08-22 04:00:00|23998|23600|23995|23975|23998|23998|23618|23588|2120754
1503460800000|2017-08-23 04:00:00|23995|23710|23769|23710|23995|23995|23710|23710|1665686
1503547200000|2017-08-24 04:00:00|23935|23660|23928|23877|23935|23935|23661|23660|1701668
1503633600000|2017-08-25 04:00:00|24500|23105|23614|23592|24500|23975|23563|23105|1493695
1503892800000|2017-08-28 04:00:00|23990|23461.1|23789|23740|23990|23800|23476|23461.1|1707621
1503979200000|2017-08-29 04:00:00|23647|23647|24079|24051|24117|24115|23625|23608|2731988
1504065600000|2017-08-30 04:00:00|24154|23900|24074|24013|24154|24135|23900|23900|1972100
1504152000000|2017-08-31 04:00:00|24110|23841|24060|23926|24110|24103|23846|23841|1870638
1504238400000|2017-09-01 04:00:00|24253|23885|24059|24030|24253|24253|23931|23885|2384558
1504584000000|2017-09-05 04:00:00|24093|23625|23734|23707|24093|24060|23625|23625|2902755
1504670400000|2017-09-06 04:00:00|23850|23430|23450|23430|23850|23845|23430|23430|3006937
1504756800000|2017-09-07 04:00:00|23659|23385|23658|23615|23659|23652|23437|23385|2139834
1504843200000|2017-09-08 04:00:00|23939|23521|23920|23851|23939|23939|23540|23521|2394198
1505102400000|2017-09-11 04:00:00|24185|23931|24065|24042|24185|24185|23939|23931|2486215
1505188800000|2017-09-12 04:00:00|24225|23895|24080|24043|24225|24225|23897|23895|2003707
1505275200000|2017-09-13 04:00:00|24226|23709|24200|24156|24347|24348|23715|23709|3136877
1505361600000|2017-09-14 04:00:00|24600|23966|24545|24541|24600|24600|24225|23966|3600487
1505448000000|2017-09-15 04:00:00|24995|24500|24928|24902|24995|24995|24550|24500|5804705
1505707200000|2017-09-18 04:00:00|25378.75|24891|25333|25300|25378.75|25378.75|24895|24891|3778363
1505793600000|2017-09-19 04:00:00|25440|25315|25264|25240|25517|25496|25150|25105|2854399
1505880000000|2017-09-20 04:00:00|25415|25225|25584|25562|25668|25668|25232|25225|2699512
1505966400000|2017-09-21 04:00:00|25586|25550|25649|25605|25699|25695|25449|25442.39|1969808
1506052800000|2017-09-22 04:00:00|25930|24046|25656|25645|25930|25924|25613|24046|2392938
1506312000000|2017-09-25 04:00:00|25715|25666|25480|25440|25850|25677|25165|25150|2494183
1506398400000|2017-09-26 04:00:00|25485|25277|25381|25380|25648|25638|25277|25277|1544136
1506484800000|2017-09-27 04:00:00|25877|25397.1|25527|25524|25877|25877|25400|25397.1|2892577
1506571200000|2017-09-28 04:00:00|25728|25117|25458|25401|25728|25600|25117|25117|1773237
1506657600000|2017-09-29 04:00:00|25579|25259.1|25432|25391|25579|25579|25259.1|25259.1|1571597
1506916800000|2017-10-02 04:00:00|25624|18925|25623|25575|25624|25584|25362|18925|1802648
1507003200000|2017-10-03 04:00:00|25826|25469|25565|25536|25826|25826|25469|25469|2260200
1507089600000|2017-10-04 04:00:00|25713|25335|25580|25553|25713|25713|25335|25335|2127930
1507176000000|2017-10-05 04:00:00|25900|25478|25898|25853|25900|25900|25505|25478|2743409
1507262400000|2017-10-06 04:00:00|25969|25706|25858|25841|25969|25969|25706|25706|1788708
1507521600000|2017-10-09 04:00:00|25999|25711|25850|25839|25999|25999|25711|25711|1454943
1507608000000|2017-10-10 04:00:00|26119|25720|26113|26090|26119|26115|25720|25720|1720632
1507694400000|2017-10-11 04:00:00|26185|25985|26173|26115|26185|26185|25905|25900|1817555
1507780800000|2017-10-12 04:00:00|26298|26000|26179|26151|26298|26295|26000|26000|1830228
1507867200000|2017-10-13 04:00:00|26391|26074|26100|26100|26391|26370|26074|26074|1473553
1508126400000|2017-10-16 04:00:00|26214|25740|25750|25750|26214|26200|25740|25740|1228034
1508212800000|2017-10-17 04:00:00|25905|25475|25898|25842|25905|25900|25498|25475|1762495
1508299200000|2017-10-18 04:00:00|26060|25666|26020|26004|26073|26071|25673|25666|1358988
1508385600000|2017-10-19 04:00:00|25900|25810|25910|25882|25994|25905|25595|25520|1745091
1508472000000|2017-10-20 04:00:00|26499|25900|26497|26470|26499|26499|25952|25900|2673963
1508731200000|2017-10-23 04:00:00|26600|26214|26297|26234|26600|26592|26218|26214|2326196
1508817600000|2017-10-24 04:00:00|26750|26232|26750|26740|26750|26750|26280|26232|3197142
1508904000000|2017-10-25 04:00:00|26787|26650|25899|25866|26787|26787|25456|25450|6395586
1508990400000|2017-10-26 04:00:00|26144|25731|25980|25930|26144|26144|25738|25731|2521051
1509076800000|2017-10-27 04:00:00|26040|25925|25656|25646|26100|26000|25583|25580|1999724
1509336000000|2017-10-30 04:00:00|26041|25500|25934|25901|26041|26041|25541|25500|2143868
1509422400000|2017-10-31 04:00:00|26000|25747|25815|25774|26000|26000|25747|25747|1753844
1509508800000|2017-11-01 04:00:00|25900|25700|25846|25801|25955|25934|25630|25624|2023004
1509595200000|2017-11-02 04:00:00|25922|25242|26279|26260|26325|26321|25695|25242|1837541
1509681600000|2017-11-03 04:00:00|26483|26008|26195|26150|26483|26374|26008|26008|1846979
1509944400000|2017-11-06 05:00:00|26584|26113|26454|26410|26584|26584|26113|26113|2014317
1510030800000|2017-11-07 05:00:00|26728|26400|26598|26571|26728|26725|26400|26400|2358755
1510117200000|2017-11-08 05:00:00|27140|26518|26583|26560|27140|27140|26518|26518|2095969
1510203600000|2017-11-09 05:00:00|26540|26503|26296|26273|26675|26656|25957|25956.26|2331377
1510290000000|2017-11-10 05:00:00|26370|25960|26119|26053|26370|26340|25960|25960|1128361
1510549200000|2017-11-13 05:00:00|26240|26170|26237|26201|26384|26329|26076|26044|1802693
1510635600000|2017-11-14 05:00:00|26688|25506|26224|26050|26688|26229|26026|25506|1585432
1510722000000|2017-11-15 05:00:00|26477|25962|26291|26290|26477|26477|25995|25962|1619080
1510808400000|2017-11-16 05:00:00|26575|26330|26399|26352|26600|26499|26342|26330|1704743
1510894800000|2017-11-17 05:00:00|26374|26200|26259|26238|26374|26365|26200|26200|1185357
1511154000000|2017-11-20 05:00:00|26293|26250|26463|26432|26561.9|26561.9|26280|26250|1633858
1511240400000|2017-11-21 05:00:00|26689|26405|26729|26671|26729|26740|26483|26405|1570498
1511326800000|2017-11-22 05:00:00|26795|26453|26519|26510|26795|26750|26457|26453|892941
1511499600000|2017-11-24 05:00:00|26560|26515|26584|26582|26660|26657|26490|26450|496338
1511758800000|2017-11-27 05:00:00|26680|26434|26587|26532|26685|26681|26480|26434|940967
1511845200000|2017-11-28 05:00:00|26680|26600|26799|26796|26803|26799|26525|26520|1279560
1511931600000|2017-11-29 05:00:00|26968.1|26615|26959|26901|26968.1|26962|26618|26615|2015660
1512018000000|2017-11-30 05:00:00|27409|26900|27678|27602|27710|27710|26947|26900|2617000
1512104400000|2017-12-01 05:00:00|27650|27521|27169|27135|27876|27864|27077|27060|3096866
1512363600000|2017-12-04 05:00:00|27635|26625|27796|27773|28183|28154|27450|26625|4011909
1512450000000|2017-12-05 05:00:00|27930|27500|27587|27560|28295|27960|27487|27483|1811773
1512536400000|2017-12-06 05:00:00|28150|27450|27876|27836|28280|27911|27433|27350|1503697
1512622800000|2017-12-07 05:00:00|28479|27688|28376|28339|28479|28479|27688|27688|2768882
1512709200000|2017-12-08 05:00:00|28528|28276|28638|28591|28735|28725|28300|28276|2773268
1512968400000|2017-12-11 05:00:00|28900|28500|28800|28675|29051|28750|27996|27990|2879372
1513054800000|2017-12-12 05:00:00|29051|28276|29000|28962|29300|29263|28710|28276|3748333
1513141200000|2017-12-13 05:00:00|29895|28665|29260|29216|29895|29580|28986|28665|3514594
1513227600000|2017-12-14 05:00:00|29469|29220|29450|29398|29682|29682|29240|29220|2490024
1513314000000|2017-12-15 05:00:00|29450|29265|29447|29394|29738|29727|29265|29265|4031360
1513573200000|2017-12-18 05:00:00|29900|29000|29666|29601|29900|29705|29472|29000|2032871
1513659600000|2017-12-19 05:00:00|29900|29300|29765|29710|29900|29755|29428|29300|1730657
1513746000000|2017-12-20 05:00:00|30310|29300|29890|29833|30310|29922|29714|29300|1574531
1513832400000|2017-12-21 05:00:00|30500|29300|29565|29550|30500|29930|29416|29300|3472679
1513918800000|2017-12-22 05:00:00|30310|29300|29592|29530|30310|29600|29310|29300|1566484
1514264400000|2017-12-26 05:00:00|29999|29000|29567|29550|29999|29737|29465|29000|863538
1514350800000|2017-12-27 05:00:00|30310|29300|29589|29562|30310|29657|29492|29300|841342
1514437200000|2017-12-28 05:00:00|29760|29000|29655|29620|29760|29690|29476|29000|996752
1514523600000|2017-12-29 05:00:00|29760|29300|29498|29420|29760|29715|29437|29300|1087047
1514869200000|2018-01-02 05:00:00|29790|29300|29685|29650|29790|29690|29533|29300|2015382
1514955600000|2018-01-03 05:00:00|29790|29300|29807|29745|29850|29842|29550|29300|2405230
1515042000000|2018-01-04 05:00:00|29851|29500|29689|29667|29920|29850|29551|29500|3165120
1515128400000|2018-01-05 05:00:00|29880|29500|30918|30900|30919|30901|29685|29500|4387358
1515387600000|2018-01-08 05:00:00|31396|30316|31015|31001|31687|31084|30582|30316|2519842
1515474000000|2018-01-09 05:00:00|31300|30650|31843|31820|31995|31990|31054|30650|4012321
1515560400000|2018-01-10 05:00:00|32496|31700|32159|32100|32640|32214|31556|31500|2996944
1515646800000|2018-01-11 05:00:00|32717|31925|32800|32760|32840|32835|32130|31925|3239194
1515733200000|2018-01-12 05:00:00|33428|32210|33660|33606|33694|33680|32860|32210|4616751
1516078800000|2018-01-16 05:00:00|34394|33850|34052|34038|34773|34741|33888|33850|3489940
1516165200000|2018-01-17 05:00:00|33920|33700|35215|35140|35223|35220|33664|33600|7068635
1516251600000|2018-01-18 05:00:00|35572|34497|34098|34045|35670|35220|33920|33900|6929216
1516338000000|2018-01-19 05:00:00|34443|33800|33856|33800|34450|34389|33581|33575|5311250
1516597200000|2018-01-22 05:00:00|34470|33120|33859|33845|34470|34132|33225|33120|4186552
1516683600000|2018-01-23 05:00:00|35100|33230|33635|33629|35100|33900|33500|33230|2427524
1516770000000|2018-01-24 05:00:00|33870|33390|33562|33531|34202|33890|33400|33030|1071047
1516856400000|2018-01-25 05:00:00|34043|33050|34300|34251|34362|34353|33595|33050|3315008
1516942800000|2018-01-26 05:00:00|34424|33502|34319|34305|35052|34579|34132|33502|3645703
1517202000000|2018-01-29 05:00:00|34425|34000|34119|34090|34500|34425|34006|34000|2084661
1517288400000|2018-01-30 05:00:00|34624|33500|33910|33815|34624|34082|33431|33414|3475131
1517374800000|2018-01-31 05:00:00|35225|31828|35500|35468|36300|36074|34130|31828|8259219
1517461200000|2018-02-01 05:00:00|35800|35200|35942|35867|36145|36116|35170|34827|4384955
1517547600000|2018-02-02 05:00:00|36500|35684|34960|34950|36500|35684|34873|34867|3676693
1517806800000|2018-02-05 05:00:00|36100|33038|32500|32401|36100|34980|31778|31739|7329761
1517893200000|2018-02-06 05:00:00|36433|28550|34225|34150|36433|34193|31550|28550|8719455
1517979600000|2018-02-07 05:00:00|34974|33500|34824|34665|35359|35351|33825|33500|5664322
1518066000000|2018-02-08 05:00:00|35337|33600|33250|33151|35337|34930|32946|32936|5783769
1518152400000|2018-02-09 05:00:00|33600|32511|33320|33212|33784|33766|31927|31915|6122564
1518411600000|2018-02-12 05:00:00|33930|33410|34430|34350|34776|34768|33474|33241|4945204
1518498000000|2018-02-13 05:00:00|34824|33588|34399|34359|34824|34785|34027|33588|2905414
1518584400000|2018-02-14 05:00:00|35315|33000|34599|34485|35315|34735|34017|33000|3133366
1518670800000|2018-02-15 05:00:00|34824|33499|35730|35700|35800|35760|34700|33499|4201147
1518757200000|2018-02-16 05:00:00|36146|35000|35599|35495|36146|35941|35367|35000|3528729
1519102800000|2018-02-20 05:00:00|35873|35430|35410|35400|35873|35776|35100|34865|2864826
1519189200000|2018-02-21 05:00:00|36000|35210|35150|35110|36090|36076|35130|34746|3690093
1519275600000|2018-02-22 05:00:00|35199|34504|35749|35675|35952|35807|35009|34504|2368079
1519362000000|2018-02-23 05:00:00|36000|35592|35696|35666|36000|35911|35311|35302|2245310
1519621200000|2018-02-26 05:00:00|35952|35412|36425|36380|36440|36415|35833|35412|2903202
1519707600000|2018-02-27 05:00:00|37000|36162|36668|36620|37000|36983|36326|36162|3383793
1519794000000|2018-02-28 05:00:00|37500|36101|36448|36420|37500|37151|36231|36101|3571455
1519880400000|2018-03-01 05:00:00|37045|35277|35100|35060|37045|36325|34643|34635|6341714
1519966800000|2018-03-02 05:00:00|36200|34100|34490|34485|37050|34870|33557|33530|7519009
1520226000000|2018-03-05 05:00:00|37300|32222|35270|35201|37300|35477|33647|32222|5889413
1520312400000|2018-03-06 05:00:00|35493|34500|33901|33894|36127|35600|33683|33600|3333923
1520398800000|2018-03-07 05:00:00|34400|33900|34685|34650|34845|34831|33987|33900|3250709
1520485200000|2018-03-08 05:00:00|35400|33500|34975|34875|35400|35249|34404|33500|2916515
1520571600000|2018-03-09 05:00:00|36034|33175|35438|35405|36034|35483|34915|33175|2356150
1520827200000|2018-03-12 04:00:00|36100|35452|34561|34530|36100|35689|34334|34325|4173499
1520913600000|2018-03-13 04:00:00|35277|34260|33882|33841|35277|34784|33763|33760|3804555
1521000000000|2018-03-14 04:00:00|34966|33000|33099|33020|34966|34040|32237|32226|9129183
1521086400000|2018-03-15 04:00:00|33166|32880|33080|33016|33435|33400|32302|32290|6158799
1521172800000|2018-03-16 04:00:00|33168|32431|33030|32998|33351|33150|32570|32431|4828170
1521432000000|2018-03-19 04:00:00|33372|32300|33085|33010|33372|33326|32600|32300|3709952
1521518400000|2018-03-20 04:00:00|33300|32500|33869|33802|33970|33967|33130|32500|3935022
1521604800000|2018-03-21 04:00:00|34300|33162|33750|33721|34300|34188|33539|33162|2823237
1521691200000|2018-03-22 04:00:00|34722|32310|31900|31660|34722|33510|31800|31660|5172511
1521777600000|2018-03-23 04:00:00|32200|31820|32160|32110|33123|33102|31450|31188|5122125
1522036800000|2018-03-26 04:00:00|32693|31900|33030|32965|33195|33185|32374|31900|3586395
1522123200000|2018-03-27 04:00:00|34425|31900|32110|32065|34425|33465|31905|31900|3700154
1522209600000|2018-03-28 04:00:00|33324|31001|32155|32100|33324|32450|31155|31001|3742766
1522296000000|2018-03-29 04:00:00|33324|30403|32840|32750|33324|33042|32175|30403|2302162
1522641600000|2018-04-02 04:00:00|33324|31506|32289|32200|33324|32976|31720|31506|3033195
1522728000000|2018-04-03 04:00:00|34425|29450|32995|32801|34425|33102|32345|29450|3151867
1522814400000|2018-04-04 04:00:00|33200|31958|32748|32700|33200|32775|30600|30551|6006800
1522900800000|2018-04-05 04:00:00|33534|32300|32515|32500|33896|33894|32504|32300|4198148
1522987200000|2018-04-06 04:00:00|32520|32136|32612|32555|33468|33448|32230|32136|3855418
1523246400000|2018-04-09 04:00:00|35220|30000|32340|32295|35220|33474|32211|30000|3329382
1523332800000|2018-04-10 04:00:00|32560|32400|33469|33400|33678|33663|32560|32400|3850430
1523419200000|2018-04-11 04:00:00|33944|33146|32999|32951|33944|33756|32633|32623|2987373
1523505600000|2018-04-12 04:00:00|33099|32305|33600|33501|33837|33831|33000|32305|3003715
1523592000000|2018-04-13 04:00:00|33944|33101|32950|32922|33969|33950|32663|32654|3248002
1523851200000|2018-04-16 04:00:00|33499|32810|33289|33185|33499|33315|32767|32755|2649661
1523937600000|2018-04-17 04:00:00|34200|31750|33673|33622|34200|33969|33300|31750|2276315
1524024000000|2018-04-18 04:00:00|34500|32494|34200|34130|34500|34236|33721|32494|2060441
1524110400000|2018-04-19 04:00:00|35000|33288|34080|34000|35000|34228|33751|33288|2119387
1524196800000|2018-04-20 04:00:00|34800|33450|33883|33872|34800|34100|33514|33450|1866417
1524456000000|2018-04-23 04:00:00|34000|33140|33978|33950|34135|34114|33603|33140|1918066
1524542400000|2018-04-24 04:00:00|35000|33018|33199|32951|35000|34753|32329|32325|4893552
1524628800000|2018-04-25 04:00:00|33888|31829|34500|34480|34500|34490|32600|31829|8237273
1524715200000|2018-04-26 04:00:00|37000|32401|34250|34110|37000|34620|33849|32401|3539396
1524801600000|2018-04-27 04:00:00|35555|32500|34108|34088|35555|34283|33777|32500|2310369
1525060800000|2018-04-30 04:00:00|34500|32500|33400|33382|34500|34430|33351|32500|2457964
1525147200000|2018-05-01 04:00:00|33870|32401|33010|33005|33870|33401|32427|32401|2949537
1525233600000|2018-05-02 04:00:00|33627|32401|32470|32441|33627|33100|32380|32360|2180976
1525320000000|2018-05-03 04:00:00|33900|31500|33069|33060|33900|33261|31921|31500|4987666
1525406400000|2018-05-04 04:00:00|34400|32000|33441|33300|34400|33587|32845|32000|2387068
1525665600000|2018-05-07 04:00:00|34800|32000|34099|34050|34800|34294|33500|32000|2937680
1525752000000|2018-05-08 04:00:00|35000|32500|33840|33780|35000|34174|33669|32500|2785977
1525838400000|2018-05-09 04:00:00|35200|32055|34499|34440|35200|34689|33860|32055|3006775
1525924800000|2018-05-10 04:00:00|34800|34000|34380|34370|34857|34851|34050|33888|2628331
1526011200000|2018-05-11 04:00:00|34840|34024|34290|34235|34840|34536|34110|34024|1496154
1526270400000|2018-05-14 04:00:00|34840|33200|34493|34422|34840|34770|34325|33200|1680098
1526356800000|2018-05-15 04:00:00|35000|33200|34188|34131|35000|34400|34038|33200|2068384
1526443200000|2018-05-16 04:00:00|35800|32000|34128|34110|35800|34349|34038|32000|1481043
1526529600000|2018-05-17 04:00:00|38000|29697|34625|34600|38000|34620|34027|29697|1713995
1526616000000|2018-05-18 04:00:00|35000|34625|35125|35103|35206|35199|34519|34475|3027963
1526875200000|2018-05-21 04:00:00|35596|35156|36485|36402|36550|36499|35500|35156|4695498
1526961600000|2018-05-22 04:00:00|38000|34500|35580|35570|38000|36645|35457|34500|3924574
1527048000000|2018-05-23 04:00:00|36190|34376|35917|35865|36190|35958|35186|34376|3057321
1527134400000|2018-05-24 04:00:00|36569|35894|36031|35901|36569|36059|35454|35436|2826674
1527220800000|2018-05-25 04:00:00|36947|35300|36049|36000|36947|36056|35712|35300|1539466
1527566400000|2018-05-29 04:00:00|38000|34500|35440|35285|38000|36090|35077|34500|2941538
1527652800000|2018-05-30 04:00:00|37200|33005|35730|35700|37200|35889|35424|33005|1935860
1527739200000|2018-05-31 04:00:00|36020|35670|35264|35240|36040|35830|35168|35161|2430818
1527825600000|2018-06-01 04:00:00|35552|34600|35697|35651|35823|35812|35398|34600|1828760
1528084800000|2018-06-04 04:00:00|36500|35203|36060|36001|36500|36328|35789|35203|2202580
1528171200000|2018-06-05 04:00:00|36500|35203|36080|36050|36500|36327|35889|35203|1535105
1528257600000|2018-06-06 04:00:00|36600|35203|37200|37156|37248|37220|36100|35203|3064343
1528344000000|2018-06-07 04:00:00|38000|36522|36888|36822|38000|37439|36610|36522|3012464
1528430400000|2018-06-08 04:00:00|37800|36522|36967|36904|37800|37128|36546|36300|2101873
1528689600000|2018-06-11 04:00:00|37500|36300|37197|37101|37500|37325|36888|36300|1622813
1528776000000|2018-06-12 04:00:00|39000|34500|37111|37082|39000|37255|36801|34500|1508123
1528862400000|2018-06-13 04:00:00|37450|36666|36500|36428|37450|37160|36337|36328|2604471
1528948800000|2018-06-14 04:00:00|39000|34500|36300|36200|39000|36757|35895|34500|2619690
1529035200000|2018-06-15 04:00:00|36517|35900|35808|35795|36640|36159|35352|35203|5829111
1529294400000|2018-06-18 04:00:00|36250|35203|35217|35180|36250|35757|35205|35180|2385492
1529380800000|2018-06-19 04:00:00|37125|33000|34455|34450|37125|34900|33860|33000|4699922
1529467200000|2018-06-20 04:00:00|35900|33000|34365|34330|35900|34710|34049|33000|3134939
1529553600000|2018-06-21 04:00:00|35125|33000|33792|33705|35125|34250|33626|33000|2740274
1529640000000|2018-06-22 04:00:00|37300|30000|33877|33850|37300|34065|33674|30000|1794880
1529899200000|2018-06-25 04:00:00|37000|30000|33145|33105|37000|33510|32766|30000|3242636
1529985600000|2018-06-26 04:00:00|34988|31238|33174|33140|34988|33430|33048|31238|2005868
1530072000000|2018-06-27 04:00:00|34500|31916|33250|33100|34500|34134|32759|31916|2962965
1530158400000|2018-06-28 04:00:00|34500|32500|33489|33465|34500|33748|32744|32500|2266880
1530244800000|2018-06-29 04:00:00|34705|31937|33599|33550|34705|33987|33539|31937|1953079
1530504000000|2018-07-02 04:00:00|34900|31916|33650|33600|34900|33631|32947|31916|1903647
1530590400000|2018-07-03 04:00:00|35500|31238|33321|33311|35500|33945|33207|31238|912898
1530763200000|2018-07-05 04:00:00|34600|31000|33200|33125|34600|33720|32914|31000|1681773
1530849600000|2018-07-06 04:00:00|34350|32400|33480|33413|34350|33602|33051|32400|1343838
1531108800000|2018-07-09 04:00:00|37500|30000|34270|34250|37500|34302|33532|30000|2070555
1531195200000|2018-07-10 04:00:00|35500|32500|34218|34200|35500|34798|34215|32500|2291301
1531281600000|2018-07-11 04:00:00|34700|33400|34150|34085|34700|34432|33926|33400|2130527
1531368000000|2018-07-12 04:00:00|35500|32500|34650|34575|35500|34650|34090|32500|1387943
1531454400000|2018-07-13 04:00:00|34800|34036|35135|35076|35139|35123|34603|34036|1478510
1531713600000|2018-07-16 04:00:00|37300|32700|35550|35486|37300|35629|35079|32700|1712408
1531800000000|2018-07-17 04:00:00|37000|34000|35755|35688|37000|35930|35505|34000|1867611
1531886400000|2018-07-18 04:00:00|37000|33800|36099|36023|37000|36184|35449|33800|2062583
1531972800000|2018-07-19 04:00:00|37200|35400|35663|35600|37200|35950|35529|35400|1601419
1532059200000|2018-07-20 04:00:00|36050|35000|35529|35465|36050|35699|35110|35000|1179147
1532318400000|2018-07-23 04:00:00|36000|35000|35443|35394|36000|35551|35238|35000|1236686
1532404800000|2018-07-24 04:00:00|36250|35000|35950|35934|36250|36026|35460|35000|1980659
1532491200000|2018-07-25 04:00:00|36198|35200|35523|35431|36198|36000|34410|33969|5035186
1532577600000|2018-07-26 04:00:00|36155|34864|36000|35998|36155|36018|35500|34864|2048243
1532664000000|2018-07-27 04:00:00|36198|35363|36067|36047|36455|36452|35900|35363|1889939
1532923200000|2018-07-30 04:00:00|36100|35412|35199|35131|36300|36223|35049|35047|2102593
1533009600000|2018-07-31 04:00:00|35200|35000|35608|35485|35908|35901|35190|35000|1727929
1533096000000|2018-08-01 04:00:00|35607|35000|35390|35224|35800|35785|35062|35000|1772570
1533182400000|2018-08-02 04:00:00|35800|34600|35025|35010|35800|35069|34609|34600|1781585
1533268800000|2018-08-03 04:00:00|35500|34600|34850|34805|35500|35225|34574|34565|1480756
1533528000000|2018-08-06 04:00:00|37000|33000|34690|34655|37000|34900|34321|33000|2138852
1533614400000|2018-08-07 04:00:00|35800|34050|35165|35088|35800|35205|34581|34050|1464031
1533700800000|2018-08-08 04:00:00|36120|33500|34767|34755|36120|35121|34630|33500|1581542
1533787200000|2018-08-09 04:00:00|35000|34511|34345|34335|35000|34690|34319|34300|1421774
1533873600000|2018-08-10 04:00:00|35000|33000|33999|33940|35000|34300|33655|33000|1791624
1534132800000|2018-08-13 04:00:00|35000|32775|34000|33850|35000|34210|33739|32775|1102532
1534219200000|2018-08-14 04:00:00|34500|32900|33949|33870|34500|34010|33767|32900|1272798
1534305600000|2018-08-15 04:00:00|34100|33100|33398|33301|34100|33757|32807|32801|2442817
1534392000000|2018-08-16 04:00:00|34500|32800|34570|34526|34777|34770|33490|32800|3896320
1534478400000|2018-08-17 04:00:00|35752|32900|34690|34652|35752|34845|34167|32900|1958981
1534737600000|2018-08-20 04:00:00|35500|34450|35070|35044|35500|35260|34720|34450|2048950
1534824000000|2018-08-21 04:00:00|35900|34450|35150|35075|35900|35437|34988|34450|1953398
1534910400000|2018-08-22 04:00:00|35900|34000|35100|35028|35900|35578|34992|34000|1802397
1534996800000|2018-08-23 04:00:00|35598|34344|34730|34656|35598|35125|34551|34344|1205732
1535083200000|2018-08-24 04:00:00|36500|33001|34935|34906|36500|35058|34730|33001|1119461
1535342400000|2018-08-27 04:00:00|35425|34938|35414|35376|35500|35499|35098|34359|1435723
1535428800000|2018-08-28 04:00:00|35500|34806|35175|35170|35598|35568|35064|34806|1651086
1535515200000|2018-08-29 04:00:00|36500|33920|35035|35006|36500|35215|34924|33920|1147588
1535601600000|2018-08-30 04:00:00|35600|34000|34685|34650|35600|35094|34580|34000|1832366
1535688000000|2018-08-31 04:00:00|35506|34000|34316|34222|35506|34720|34164|34000|2132651
1536033600000|2018-09-04 04:00:00|34533|33858|34649|34500|34690|34625|33928|33858|1718406
1536120000000|2018-09-05 04:00:00|36500|32900|34725|34642|36500|34717|34327|32900|1883444
1536206400000|2018-09-06 04:00:00|40000|30000|35150|35100|40000|35329|34681|30000|2222106
1536292800000|2018-09-07 04:00:00|35700|33840|34925|34880|35700|35000|34451|33840|2610251
1536552000000|2018-09-10 04:00:00|35100|34426|34444|34250|35694|35160|34174|34172|1991561
1536638400000|2018-09-11 04:00:00|36000|33100|34599|34555|36000|34652|33700|33100|1636017
1536724800000|2018-09-12 04:00:00|35000|33872|35341|35300|35505|35499|34484|33872|2623107
1536811200000|2018-09-13 04:00:00|35555|34500|35575|35520|36050|36035|35430|34500|2051392
1536897600000|2018-09-14 04:00:00|38000|33100|35986|35981|38000|36224|35580|33100|1721108
1537156800000|2018-09-17 04:00:00|37200|34500|35400|35301|37200|36117|35330|34500|1612255
1537243200000|2018-09-18 04:00:00|37200|32900|36395|36370|37200|36574|35442|32900|1933793
1537329600000|2018-09-19 04:00:00|37100|35000|36599|36551|37123|37119|36329|35000|2991964
1537416000000|2018-09-20 04:00:00|38000|35000|36819|36762|38000|37157|36584|35000|2454060
1537502400000|2018-09-21 04:00:00|37020|36403|37200|37188|37269|37255|36620|36403|3975170
1537761600000|2018-09-24 04:00:00|37379|37150|36829|36800|37379|37180|36734|36452|1632170
1537848000000|2018-09-25 04:00:00|37900|36191|36789|36769|37900|37100|36688|36191|1557340
1537934400000|2018-09-26 04:00:00|37100|36403|36548|36503|37100|36849|36435|36400|1408880
1538020800000|2018-09-27 04:00:00|39000|33755|36845|36820|39000|36863|36465|33755|1505173
1538107200000|2018-09-28 04:00:00|38000|36403|37195|37152|38000|37410|36629|36403|2184648
1538366400000|2018-10-01 04:00:00|38000|36191|38240|38163|38321|38303|37500|36191|2931525
1538452800000|2018-10-02 04:00:00|38890|37011|38677|38650|38890|38857|38000|37011|2812723
1538539200000|2018-10-03 04:00:00|39270|38500|39250|39141|39431|39422|38687|38500|2845283
1538625600000|2018-10-04 04:00:00|41000|38000|39048|39005|41000|39155|38542|38000|2340063
1538712000000|2018-10-05 04:00:00|39800|38000|38719|38666|39800|39239|38305|38000|1709232
1538971200000|2018-10-08 04:00:00|39200|38000|38588|38545|39200|38667|37770|37747|1903236
1539057600000|2018-10-09 04:00:00|39200|37898|38687|38557|39200|38677|38128|37898|1828994
1539144000000|2018-10-10 04:00:00|39200|37900|36560|36425|39200|38575|36300|36100|3550276
1539230400000|2018-10-11 04:00:00|37868|36050|36239|36175|37868|36977|35524|35501|3942478
1539316800000|2018-10-12 04:00:00|39200|33755|36025|36020|39200|36700|35247|33755|3189944
1539576000000|2018-10-15 04:00:00|35785|35358|35888|35740|36263|36246|35557|35253|1730977
1539662400000|2018-10-16 04:00:00|36101|35000|37200|36861|37200|37085|35859|35000|1594563
1539748800000|2018-10-17 04:00:00|39200|35000|36600|36511|39200|37000|36280|35000|1381976
1539835200000|2018-10-18 04:00:00|37548|35000|36000|35936|37548|36761|35686|35000|2125090
1539921600000|2018-10-19 04:00:00|36900|35500|35799|35601|36900|36280|35424|35410|2313327
1540180800000|2018-10-22 04:00:00|36251|35000|35584|35300|36251|35900|35264|35000|1400474
1540267200000|2018-10-23 04:00:00|36509|35000|35300|35221|36509|35346|34306|34281|2726887
1540353600000|2018-10-24 04:00:00|35504|34521|35649|35565|36700|36677|35191|34500|5835140
1540440000000|2018-10-25 04:00:00|36900|34500|36000|35802|36900|36425|35501|34500|2634256
1540526400000|2018-10-26 04:00:00|36235|35207|35970|35965|36411|36317|35418|34870|2437699
1540785600000|2018-10-29 04:00:00|36600|34600|33545|33500|36600|36411|32874|32859|5081061
1540872000000|2018-10-30 04:00:00|36620|29988|35100|35021|36620|35144|32960|29988|3713741
1540958400000|2018-10-31 04:00:00|37490|32020|35550|35501|37490|36333|35209|32020|2665130
1541044800000|2018-11-01 04:00:00|39000|32590|36275|36235|39000|36449|35335|32590|2397356
1541131200000|2018-11-02 04:00:00|37490|35020|35875|35821|37500|37320|35687|35020|2693325
1541394000000|2018-11-05 05:00:00|36273|35200|36325|36255|36334|36329|35669|35200|1316487
1541480400000|2018-11-06 05:00:00|37750|34100|36690|36600|37750|36836|36239|34100|1444418
1541566800000|2018-11-07 05:00:00|38102|35200|37200|37105|38102|37283|35991|35200|2663661
1541653200000|2018-11-08 05:00:00|38522|35200|37100|36970|38522|37365|36590|35200|1783861
1541739600000|2018-11-09 05:00:00|39500|35200|36877|36745|39500|37098|36602|35200|1449137
1541998800000|2018-11-12 05:00:00|38460|35200|35695|35601|38460|37035|35616|35200|1742074
1542085200000|2018-11-13 05:00:00|38272|32990|35230|35200|38272|35860|34231|32990|3150764
1542171600000|2018-11-14 05:00:00|35577|34419|34570|34300|35585|35550|34375|34205|2233791
1542258000000|2018-11-15 05:00:00|37000|32590|34128|34061|37000|34789|33660|32590|3256049
1542344400000|2018-11-16 05:00:00|38848|29652|33699|33566|38848|34011|33126|29652|2763685
1542603600000|2018-11-19 05:00:00|34399|33000|32050|31950|34399|33595|31719|31705|4175686
1542690000000|2018-11-20 05:00:00|33500|30000|31950|31825|33500|32199|29692|29661|4677434
1542776400000|2018-11-21 05:00:00|32388|31823|32350|31782|32700|32664|31565|31381|2840510
1542949200000|2018-11-23 05:00:00|31782|30500|31224|31217|32086|31678|31200|30500|964202
1543208400000|2018-11-26 05:00:00|39500|31600|31430|31315|39500|31841|31078|31066|2104111
1543294800000|2018-11-27 05:00:00|33770|29630|31946|31900|33770|31949|31106|29630|1882989
1543381200000|2018-11-28 05:00:00|37000|26599|33500|33450|37000|33450|32108|26599|4096118
1543467600000|2018-11-29 05:00:00|37000|30000|34275|34215|37000|34321|33289|30000|3391975
1543554000000|2018-11-30 05:00:00|38500|29652|34775|34680|38500|34753|33765|29652|2908252
1543813200000|2018-12-03 05:00:00|37000|35205|36050|35950|37000|36879|35648|35205|4391204
1543899600000|2018-12-04 05:00:00|36900|35252|34274|34220|36900|35885|34198|34170|3266957
1544072400000|2018-12-06 05:00:00|38300|29652|33188|33128|38300|33538|31742|29652|6006188
1544158800000|2018-12-07 05:00:00|37000|29630|32298|32200|37000|33734|32147|29630|2792261
1544418000000|2018-12-10 05:00:00|32600|31800|32632|32600|32725|32716|31574|31551|2775219
1544504400000|2018-12-11 05:00:00|33650|31999|32320|32300|33650|33455|31897|31870|2373504
1544590800000|2018-12-12 05:00:00|32858|32225|32988|32720|33195|33183|32483|31988|1940739
1544677200000|2018-12-13 05:00:00|33900|32000|32480|32425|33900|33000|32427|32000|1238931
1544763600000|2018-12-14 05:00:00|33400|31100|31873|31752|33400|32390|31568|31100|2045807
1545022800000|2018-12-17 05:00:00|33337|30100|32285|32200|33337|32716|31456|30100|2979802
1545109200000|2018-12-18 05:00:00|33100|31683|32865|32830|33209|33208|32273|31683|3642602
1545195600000|2018-12-19 05:00:00|33300|32000|32150|32025|33601|33331|31623|31600|2905321
1545282000000|2018-12-20 05:00:00|36844|27134|31410|31305|36844|32201|30811|27134|3705524
1545368400000|2018-12-21 05:00:00|34900|28000|30510|30475|34900|31635|30411|28000|4420275
1545627600000|2018-12-24 05:00:00|31100|30200|29476|29457|31100|30550|29430|29429|2156394
1545800400000|2018-12-26 05:00:00|29800|29558|31300|31200|31450|31400|29250|29235|2962864
1545886800000|2018-12-27 05:00:00|31700|31393|31640|31510|31797|31715|30236|30224|2687732
1545973200000|2018-12-28 05:00:00|32195|31145|31675|31611|32346|32141|31520|31137|2428999
1546232400000|2018-12-31 05:00:00|31955|31035|32259|32250|32380|32359|31877|31035|1934281
1546405200000|2019-01-02 05:00:00|31650|30800|31632|31600|32399|32389|31390|30800|2155875
1546491600000|2019-01-03 05:00:00|34600|29000|31001|30955|34600|32009|30945|29000|3688181
1546578000000|2019-01-04 05:00:00|31947|31545|32744|32651|32850|32841|31480|31383|2619080
1546837200000|2019-01-07 05:00:00|38798|27000|32900|32871|38798|33071|32357|27000|2634810
1546923600000|2019-01-08 05:00:00|38300|27134|34135|34125|38300|34125|33080|27134|3123701
1547010000000|2019-01-09 05:00:00|34900|33875|34550|34500|34900|34709|34091|33875|2804830
1547096400000|2019-01-10 05:00:00|34900|33946|35394|35360|35400|35375|34305|33946|3728759
1547182800000|2019-01-11 05:00:00|36000|34220|35290|35225|36000|35430|34836|34220|2156382
1547442000000|2019-01-14 05:00:00|35189|34500|35200|35100|35558|35269|34719|34500|1609206
1547528400000|2019-01-15 05:00:00|35961|34758|35250|35162|35961|35322|34802|34610|1893241
1547614800000|2019-01-16 05:00:00|35865|34649|35160|35140|35963|35499|35150|34649|1727355
1547701200000|2019-01-17 05:00:00|39500|31000|35998|35886|39500|36377|34996|31000|2951252
1547787600000|2019-01-18 05:00:00|36551|35876|36497|36473|36742|36725|35970|35369|2913418
1548133200000|2019-01-22 05:00:00|37000|36250|35795|35730|37000|36407|35440|35422|2809486
1548219600000|2019-01-23 05:00:00|37000|35000|35840|35812|37000|36217|35372|35000|1836773
1548306000000|2019-01-24 05:00:00|35830|35239|35869|35825|36322|36316|35690|35239|1766961
1548392400000|2019-01-25 05:00:00|36707|35413|36425|36421|36849|36688|36039|35413|2147081
1548651600000|2019-01-28 05:00:00|36376|35991|36189|36102|36850|36350|35766|35750|2012854
1548738000000|2019-01-29 05:00:00|36977|34612|36899|36800|36977|36868|36261|34612|2127542
1548824400000|2019-01-30 05:00:00|38500|35593|38849|38730|39300|39188|36840|35593|9084361
1548910800000|2019-01-31 05:00:00|39382|37768|38640|38522|39382|38970|38212|37768|3822146
1548997200000|2019-02-01 05:00:00|39382|37979|38783|38730|39382|39270|38400|37979|2736211
1549256400000|2019-02-04 05:00:00|39091|38416|39747|39659|39795|39700|38780|38416|2837224
1549342800000|2019-02-05 05:00:00|39900|39355|41150|41115|41230|41190|39874|39355|4461084
1549429200000|2019-02-06 05:00:00|42500|39723|41100|41080|42500|41494|40589|39723|3491817
1549515600000|2019-02-07 05:00:00|40850|40728|40322|40221|41500|41019|40200|40051|3340001
1549602000000|2019-02-08 05:00:00|40460|40200|40530|40481|40600|40500|39788|39780|2814817
1549861200000|2019-02-11 05:00:00|40766|40255|40425|40343|41000|40975|40273|40255|1996554
1549947600000|2019-02-12 05:00:00|41249|40350|41119|41031|41249|41115|40553|40350|2122673
1550034000000|2019-02-13 05:00:00|41500|40862|41075|41035|41500|41335|40775|40767|1907532
1550120400000|2019-02-14 05:00:00|41977|40526|40983|40970|41977|41300|40800|40526|1654957
1550206800000|2019-02-15 05:00:00|41120|40964|41770|41752|41805|41802|41100|40964|2552479
1550552400000|2019-02-19 05:00:00|45000|38498|41600|41590|45000|41850|41463|38498|2103435
1550638800000|2019-02-20 05:00:00|45000|38498|42179|42113|45000|42182|41575|38498|2601735
1550725200000|2019-02-21 05:00:00|45000|39200|41774|41728|45000|42300|41581|39200|1839170
1550811600000|2019-02-22 05:00:00|43400|40000|42429|42400|43400|42444|41876|40000|2080406
1551070800000|2019-02-25 05:00:00|45000|39000|42674|42640|45000|42987|42400|39000|2097375
1551157200000|2019-02-26 05:00:00|45000|40000|42671|42660|45000|42896|42430|40000|1562524
1551243600000|2019-02-27 05:00:00|43900|42200|43615|43576|43900|43675|42602|42200|3079920
1551330000000|2019-02-28 05:00:00|44487|43000|44142|44085|44487|44135|43500|43000|3327407
1551416400000|2019-03-01 05:00:00|45200|42800|44125|44082|45200|44640|44024|42800|3271299
1551675600000|2019-03-04 05:00:00|45900|42900|43258|43170|45900|44448|42687|42662|3845141
1551762000000|2019-03-05 05:00:00|43869|42800|42974|42950|43869|43356|42874|42800|1733086
1551848400000|2019-03-06 05:00:00|43800|42800|42390|42311|43800|43193|42215|42205|2661123
1551934800000|2019-03-07 05:00:00|42962|42200|42290|42257|42962|42643|41644|41639|3237597
1552021200000|2019-03-08 05:00:00|42840|41500|42361|42244|42840|42339|41530|41500|2588019
1552276800000|2019-03-11 04:00:00|39500|38919|39960|39950|40279|40254|36556|36555|23272240
1552363200000|2019-03-12 04:00:00|41000|38150|37625|37610|41000|39626|36888|36884|24873753
1552449600000|2019-03-13 04:00:00|37980|36612|37800|37725|38290|38262|36337|36333|21516322
1552536000000|2019-03-14 04:00:00|40825|34065|37315|37241|40825|38034|37211|34065|9105266
1552622400000|2019-03-15 04:00:00|37900|36001|37868|37822|38577|38551|36654|36001|16480870
1552881600000|2019-03-18 04:00:00|38088|36512|37200|37102|38088|37500|36560|36501|8781767
1552968000000|2019-03-19 04:00:00|37400|36800|37242|37235|37878|37872|36949|36800|6263714
1553054400000|2019-03-20 04:00:00|38400|36512|37563|37500|38400|38068|36890|36512|5881968
1553140800000|2019-03-21 04:00:00|37600|37000|37375|37325|37770|37677|37223|37000|4426847
1553227200000|2019-03-22 04:00:00|37325|36612|36125|36115|37325|37250|36105|36100|6717992
1553486400000|2019-03-25 04:00:00|36299|36001|37046|37040|37121|37119|36150|36001|5521624
1553572800000|2019-03-26 04:00:00|37249|36001|36868|36805|37584|37580|35985|35900|4280118
1553659200000|2019-03-27 04:00:00|37230|35712|37469|37437|37666|37651|36561|35712|6286769
1553745600000|2019-03-28 04:00:00|37896|37000|37390|37350|37896|37660|37241|37000|3072970
1553832000000|2019-03-29 04:00:00|37896|36212|38190|38172|38218|38214|37287|36212|4736162
1554091200000|2019-04-01 04:00:00|38900|38210|38978|38970|39290|39283|38270|38210|5232596
1554177600000|2019-04-02 04:00:00|39900|38326|39073|39035|39900|39476|38810|38326|4370067
1554264000000|2019-04-03 04:00:00|40200|38326|39290|39200|40200|39921|38419|38326|4939584
1554350400000|2019-04-04 04:00:00|40002|37812|39498|39450|40002|39710|38150|37812|6436627
1554436800000|2019-04-05 04:00:00|40200|39012|38399|38394|40200|39985|38380|38374|4472640
1554696000000|2019-04-08 04:00:00|38400|37625|37238|37205|38400|38260|37190|37000|9521120
1554782400000|2019-04-09 04:00:00|37425|37016|36880|36851|37580|37499|36793|36775|5149646
1554868800000|2019-04-10 04:00:00|37500|35755|36460|36430|37500|37005|36298|35755|5233604
1554955200000|2019-04-11 04:00:00|36530|36000|37300|37270|37399|37378|36385|36000|4463601
1555041600000|2019-04-12 04:00:00|38988|36000|37958|37922|38988|37993|37321|36000|4814973
1555300800000|2019-04-15 04:00:00|37950|37730|37470|37456|38400|38011|37371|37362|2493793
1555387200000|2019-04-16 04:00:00|37856|36500|38199|38165|38464|38449|37509|36500|4721306
1555473600000|2019-04-17 04:00:00|38500|38052|37700|37655|38500|38480|37677|37650|2724468
1555560000000|2019-04-18 04:00:00|39000|36551|38002|37985|39000|38210|37700|36551|3104459
1555905600000|2019-04-22 04:00:00|37570|37511|37480|37450|37896|37886|37480|37450|2612910
1555992000000|2019-04-23 04:00:00|37900|37396|37500|37430|37900|37700|37268|37260|3163305
1556078400000|2019-04-24 04:00:00|38000|36551|37574|37535|38199|38170|36900|36551|6936398
1556164800000|2019-04-25 04:00:00|43000|36946|38310|38300|43000|38478|37281|36946|4253813
1556251200000|2019-04-26 04:00:00|38795|33000|38070|38052|38795|38399|37818|33000|2784743
1556510400000|2019-04-29 04:00:00|38795|29400|37875|37850|38795|38512|37499|29400|3783446
1556596800000|2019-04-30 04:00:00|38795|37500|37800|37770|38795|38091|37509|37500|2081762
1556683200000|2019-05-01 04:00:00|38795|35500|37669|37601|38795|38103|37620|35500|1769865
1556769600000|2019-05-02 04:00:00|38050|37500|37579|37550|38050|37760|37331|37320|1548476
1556856000000|2019-05-03 04:00:00|38795|36551|37699|37650|38795|37786|37430|36551|1748451
1557115200000|2019-05-06 04:00:00|38795|35200|37005|36986|38795|37243|36300|35200|3097496
1557201600000|2019-05-07 04:00:00|38795|25033|35748|35720|38795|36770|35505|25033|6272921
1557288000000|2019-05-08 04:00:00|40002|21400|36025|36000|40002|36138|35338|21400|3872990
1557374400000|2019-05-09 04:00:00|36000|34855|35413|35375|36062|35675|34750|34740|3870859
1557460800000|2019-05-10 04:00:00|38827|29500|35425|35400|38827|35550|34755|29500|2681638
1557720000000|2019-05-13 04:00:00|37808|27525|33668|33621|37808|35000|33655|27525|4565433
1557806400000|2019-05-14 04:00:00|38827|33800|34380|34312|38827|34602|33731|33705|2899503
1557892800000|2019-05-15 04:00:00|40000|26551|34625|34625|40000|34872|33769|26551|2999405
1557979200000|2019-05-16 04:00:00|35162|34386|35480|35440|35674|35625|34524|34386|3855542
1558065600000|2019-05-17 04:00:00|40000|25000|35500|35460|40000|35993|35100|25000|3352507
1558324800000|2019-05-20 04:00:00|40000|28000|35308|35234|40000|35564|35000|28000|2053878
1558411200000|2019-05-21 04:00:00|38999|21800|36030|35980|38999|36488|35339|21800|2655865
1558497600000|2019-05-22 04:00:00|36185|29984|35225|35102|36185|35994|35188|29984|2492322
1558584000000|2019-05-23 04:00:00|35199|25000|35280|35250|35800|35771|34135|25000|3409634
1558670400000|2019-05-24 04:00:00|39000|34509|35587|35510|39000|36132|35303|34509|3641593
1559016000000|2019-05-28 04:00:00|36290|25000|35560|35525|36290|35929|35482|25000|2186457
1559102400000|2019-05-29 04:00:00|35250|30000|34915|34830|35648|35300|34607|30000|2841538
1559188800000|2019-05-30 04:00:00|36679|29984|34909|34750|36679|35185|34799|29984|1444484
1559275200000|2019-05-31 04:00:00|34870|33800|34219|34142|34870|34631|34139|33800|1886690
1559534400000|2019-06-03 04:00:00|37889|30355|34029|34014|37889|34100|33080|30355|3280865
1559620800000|2019-06-04 04:00:00|40000|29800|34550|34500|40000|34632|34012|29800|1964038
1559707200000|2019-06-05 04:00:00|34985|34013|34800|34750|35330|35300|34515|34012|2036883
1559793600000|2019-06-06 04:00:00|36000|29400|35050|35002|36000|35160|34568|29400|1655700
1559880000000|2019-06-07 04:00:00|36500|35064|35400|35375|36500|35518|35050|34973|1554037
1560139200000|2019-06-10 04:00:00|36100|35280|35419|35333|36100|35738|35355|35280|1454717
1560225600000|2019-06-11 04:00:00|40000|30000|34929|34860|40000|35640|34814|30000|1713065
1560312000000|2019-06-12 04:00:00|40000|32998|34740|34705|40000|34945|34286|32998|1608497
1560398400000|2019-06-13 04:00:00|36495|21800|34896|34825|36495|34940|34413|21800|1769335
1560484800000|2019-06-14 04:00:00|35465|29500|34748|34652|35465|34910|34605|29500|1348407
1560744000000|2019-06-17 04:00:00|35886|33300|35540|35502|35886|35603|34721|33300|2453262
1560830400000|2019-06-18 04:00:00|38999|21800|37439|37431|38999|37465|35583|21800|6166354
1560916800000|2019-06-19 04:00:00|44598|34316|36940|36910|44598|37931|36848|34316|3592079
1561003200000|2019-06-20 04:00:00|37898|29984|37470|37413|37898|37575|36896|29984|2300122
1561089600000|2019-06-21 04:00:00|37900|35511|37275|37260|37900|37610|37154|35511|2680232
1561348800000|2019-06-24 04:00:00|38000|34403|37478|37430|38000|37541|37220|34403|1338562
1561435200000|2019-06-25 04:00:00|40976|29000|36990|36888|40976|37550|36805|29000|1641113
1561521600000|2019-06-26 04:00:00|39000|33300|37149|37080|39000|37892|36881|33300|3019889
1561608000000|2019-06-27 04:00:00|37200|36600|36380|36320|37354|37075|35150|34403|6367386
1561694400000|2019-06-28 04:00:00|39000|35200|36489|36443|39000|36622|36165|35200|3384565
1561953600000|2019-07-01 04:00:00|38000|35200|35614|35452|38000|36900|35337|35200|4083559
1562040000000|2019-07-02 04:00:00|38273|35200|35439|35400|38273|35654|35275|35200|2442320
1562126400000|2019-07-03 04:00:00|40000|33700|35443|35435|40000|35480|35230|33700|1310631
1562299200000|2019-07-05 04:00:00|35453|29045|35588|35550|35726|35720|35179|29045|2036911
1562558400000|2019-07-08 04:00:00|38000|35304|35140|35102|38000|35304|34945|34909|2044609
1562644800000|2019-07-09 04:00:00|36010|101|35309|35205|36010|35382|34799|101|3124152
1562731200000|2019-07-10 04:00:00|38000|29525|35230|35213|38000|35643|35127|29525|1864325
1562817600000|2019-07-11 04:00:00|44000|32500|35901|35851|44000|35922|35097|32500|3478520
1562904000000|2019-07-12 04:00:00|37898|33000|36529|36502|37898|36537|35832|33000|2359168
1563163200000|2019-07-15 04:00:00|38600|16800|36180|36160|38600|36303|35908|16800|3315839
1563249600000|2019-07-16 04:00:00|39500|33600|36260|36228|39500|36529|36090|33600|2020707
1563336000000|2019-07-17 04:00:00|38500|34000|36850|36756|38500|36972|36200|34000|2738390
1563422400000|2019-07-18 04:00:00|40000|35500|36748|36728|40000|36990|35645|35500|2949646
1563508800000|2019-07-19 04:00:00|43500|21000|37769|37735|43500|37836|36680|21000|6572646
1563768000000|2019-07-22 04:00:00|38108|37000|37300|37252|38249|38230|37196|37000|2801680
1563854400000|2019-07-23 04:00:00|40800|101|37600|37505|40800|37640|37072|101|2139281
1563940800000|2019-07-24 04:00:00|44597|29000|36143|36080|44597|37410|36006|29000|4893085
1564027200000|2019-07-25 04:00:00|44698|33902|34785|34700|44698|36177|34574|33902|6434687
1564113600000|2019-07-26 04:00:00|39000|31758|34510|34500|39000|34930|34210|31758|2687111
1564372800000|2019-07-29 04:00:00|36670|30333|34067|34030|36670|34615|33912|30333|2787549
1564459200000|2019-07-30 04:00:00|36700|32595|34751|34726|36700|34763|33667|32595|3122953
1564545600000|2019-07-31 04:00:00|36230|31758|34160|34115|36230|35113|34106|31758|3586851
1564632000000|2019-08-01 04:00:00|34800|29980|33475|33357|34800|34420|33303|29980|4345037
1564718400000|2019-08-02 04:00:00|33400|32000|33850|33602|34059|34052|33200|32000|3090359
1564977600000|2019-08-05 04:00:00|36700|32200|32520|32500|36700|33500|32519|32200|3794239
1565064000000|2019-08-06 04:00:00|35075|32200|33169|33125|35075|33545|32921|32200|2273680
1565150400000|2019-08-07 04:00:00|39000|32200|33200|33100|39000|33362|32458|32200|2622223
1565236800000|2019-08-08 04:00:00|33340|32501|33577|33416|33690|33635|32893|32500|1950733
1565323200000|2019-08-09 04:00:00|40976|32200|33755|33735|40976|33902|33270|32200|1973880
1565582400000|2019-08-12 04:00:00|36853|33300|33285|33274|36853|33600|33142|33131|1765304
1565668800000|2019-08-13 04:00:00|39350|31622|33399|33291|39350|33729|33060|31622|2465150
1565755200000|2019-08-14 04:00:00|36700|31622|32085|32020|36700|33090|32000|31622|3270353
1565841600000|2019-08-15 04:00:00|36500|31622|32865|32830|36500|32830|31700|31622|3155782
1565928000000|2019-08-16 04:00:00|37999|31622|33087|33020|37999|33115|32660|31622|2449473
1566187200000|2019-08-19 04:00:00|39192|31622|33360|33350|39192|33589|33148|31622|1434566
1566273600000|2019-08-20 04:00:00|35300|31622|33278|33140|35300|33440|32912|31622|1252861
1566360000000|2019-08-21 04:00:00|39000|31622|34125|34080|39000|34253|33332|31622|2070419
1566446400000|2019-08-22 04:00:00|39350|31622|35424|35400|39350|35642|33900|31622|5523961
1566532800000|2019-08-23 04:00:00|36700|31622|35699|35600|36975|36960|35294|31622|8013814
1566792000000|2019-08-26 04:00:00|37500|31622|35951|35900|37500|36712|35692|31622|3064478
1566878400000|2019-08-27 04:00:00|37162|31622|35560|35530|37162|36150|35374|31622|2159234
1566964800000|2019-08-28 04:00:00|38000|31622|35968|35910|38000|36013|35150|31622|1519456
1567051200000|2019-08-29 04:00:00|39350|31622|36270|36230|39350|36596|36030|31622|1750026
1567137600000|2019-08-30 04:00:00|44597|31622|36390|36351|44597|36633|36247|31622|2031271
1567483200000|2019-09-03 04:00:00|42000|31622|35425|35400|42000|36025|35074|31622|2671073
1567569600000|2019-09-04 04:00:00|37500|31622|35653|35625|37500|35912|35450|31622|1761739
1567656000000|2019-09-05 04:00:00|37500|31622|36129|36032|37500|36468|35921|31622|2245678
1567742400000|2019-09-06 04:00:00|37500|36032|36269|36225|37500|36487|35926|35900|1925030
1568001600000|2019-09-09 04:00:00|37500|31622|35900|35885|37500|36093|35475|31622|2644387
1568088000000|2019-09-10 04:00:00|37500|31622|36939|36901|37500|36950|35683|31622|2983763
1568174400000|2019-09-11 04:00:00|37500|31622|38500|38475|38500|38475|36740|31622|5639344
1568260800000|2019-09-12 04:00:00|38530|37886|37698|37611|38530|38444|37438|37431|2980424
1568347200000|2019-09-13 04:00:00|44500|36000|38030|37931|44500|38172|37698|36000|2318262
1568606400000|2019-09-16 04:00:00|40000|36000|37839|37801|40000|38153|37505|36000|1868398
1568692800000|2019-09-17 04:00:00|44390|36000|38478|38462|44390|38524|37760|36000|2068498
1568779200000|2019-09-18 04:00:00|40000|36000|38639|38625|40000|38668|37980|36000|2864979
1568865600000|2019-09-19 04:00:00|40000|36000|38479|38373|40000|38850|38304|36000|1901087
1568952000000|2019-09-20 04:00:00|39000|36000|37910|37855|39000|38550|37799|36000|3378193
1569211200000|2019-09-23 04:00:00|38200|36000|37950|37775|38200|38009|37463|36000|1792956
1569297600000|2019-09-24 04:00:00|40000|36000|38100|38026|40000|38187|37535|36000|2181229
1569384000000|2019-09-25 04:00:00|60975|36000|38700|38625|60975|39088|37999|36000|3061764
1569470400000|2019-09-26 04:00:00|40000|36000|38789|38690|40000|38860|38346|36000|1535961
1569556800000|2019-09-27 04:00:00|40000|36000|38311|38310|40000|38963|38146|36000|1755621
1569816000000|2019-09-30 04:00:00|45000|36000|38149|38120|45000|38375|37693|36000|2168659
1569902400000|2019-10-01 04:00:00|46900|36000|37490|37421|46900|38269|37460|36000|1874385
1569988800000|2019-10-02 04:00:00|38700|36000|36696|36553|38700|37275|36395|36000|2363921
1570075200000|2019-10-03 04:00:00|38500|36000|37206|37133|38500|37225|36340|36000|1972352
1570161600000|2019-10-04 04:00:00|45000|36000|37599|37511|45000|37606|37045|36000|1340096
1570420800000|2019-10-07 04:00:00|38000|36000|37665|37657|38000|37807|37319|36000|1289473
1570507200000|2019-10-08 04:00:00|38000|37142|37459|37400|38000|37728|36869|36636|3050679
1570593600000|2019-10-09 04:00:00|37800|36000|37349|37100|37800|37772|37134|36000|2054045
1570680000000|2019-10-10 04:00:00|38325|36000|37179|37158|38325|37545|37035|36000|2019754
1570766400000|2019-10-11 04:00:00|37800|36000|37538|37445|37800|37682|37013|36000|2970534
1571025600000|2019-10-14 04:00:00|44390|36000|37397|37252|44390|37864|37252|36000|1606779
1571112000000|2019-10-15 04:00:00|41555|36000|37124|37060|41555|37346|37058|36000|1919454
1571198400000|2019-10-16 04:00:00|38756|36000|37278|37202|38756|37738|36930|36000|2804739
1571284800000|2019-10-17 04:00:00|37851|37000|36950|36910|37852|37400|36899|36880|1648090
1571371200000|2019-10-18 04:00:00|37500|36000|34539|34510|37500|37000|34378|34331|10377900
1571630400000|2019-10-21 04:00:00|37500|33900|33139|33056|37500|34011|32466|32439|12341469
1571716800000|2019-10-22 04:00:00|37500|30822|33798|33700|37500|34116|33154|30822|6011409
1571803200000|2019-10-23 04:00:00|37500|32100|34200|34175|37500|35051|32663|32100|8987227
1571889600000|2019-10-24 04:00:00|34367|33836|34419|34345|34574|34571|33778|33773|3975715
1571976000000|2019-10-25 04:00:00|37500|32100|34025|34002|37500|34325|33891|32100|2949468
1572235200000|2019-10-28 04:00:00|37500|32100|34125|34070|37500|34491|33959|32100|2004309
1572321600000|2019-10-29 04:00:00|37500|32100|34795|34775|37500|34969|33925|32100|3934807
1572408000000|2019-10-30 04:00:00|34999|34730|34679|34652|35000|34992|34337|34321|2487006
1572494400000|2019-10-31 04:00:00|35500|32100|34010|33995|35500|34628|33946|32100|2481572
1572580800000|2019-11-01 04:00:00|35500|32100|34484|34463|35500|34510|33983|32100|2172209
1572843600000|2019-11-04 05:00:00|35500|32100|35200|35102|35500|35150|34534|32100|2388918
1572930000000|2019-11-05 05:00:00|35500|32100|35899|35848|36163|36155|35100|32100|3451963
1573016400000|2019-11-06 05:00:00|36400|32100|35468|35455|36400|35977|35316|32100|2323628
1573102800000|2019-11-07 05:00:00|37400|32100|35789|35737|37400|35932|35510|32100|1776112
1573189200000|2019-11-08 05:00:00|37400|32100|35110|35100|37400|35751|35055|32100|2055925
1573448400000|2019-11-11 05:00:00|37400|32100|36640|36605|37400|36974|34574|32100|7455752
1573534800000|2019-11-12 05:00:00|37600|32100|36249|36216|37600|36705|36004|32100|3745654
1573621200000|2019-11-13 05:00:00|37600|32100|36298|36205|37600|36660|36119|32100|2139587
1573707600000|2019-11-14 05:00:00|37600|32100|36888|36810|37600|36837|36150|32100|3492460
1573794000000|2019-11-15 05:00:00|37600|32100|37150|37100|37600|37345|36877|32100|3618957
1574053200000|2019-11-18 05:00:00|37600|32100|36935|36900|37600|37548|36797|32100|2336978
1574139600000|2019-11-19 05:00:00|37600|32100|36670|36630|37600|37485|36181|32100|3910354
1574226000000|2019-11-20 05:00:00|37600|32100|37009|36902|37600|37099|36580|32100|2339169
1574312400000|2019-11-21 05:00:00|37600|32100|36698|36665|37600|37100|36629|32100|1686319
1574398800000|2019-11-22 05:00:00|37600|32100|37175|37146|37600|37339|36669|32100|2560960
1574658000000|2019-11-25 05:00:00|37245|37100|37354|37301|37434|37428|36928|36920|1784754
1574744400000|2019-11-26 05:00:00|37600|32100|37290|37101|37600|37472|37059|32100|1906043
1574830800000|2019-11-27 05:00:00|37250|37000|36850|36700|37250|37178|36689|36535|2615072
1575003600000|2019-11-29 05:00:00|36845|36712|36690|36622|37000|36828|36642|36604|809632
1575262800000|2019-12-02 05:00:00|36800|36600|35604|35500|36900|36750|35450|35415|2765290
1575349200000|2019-12-03 05:00:00|36177|35066|35120|35001|36177|35655|34763|34760|2864994
1575435600000|2019-12-04 05:00:00|35627|34592|34900|34859|35660|35600|34880|34592|1702752
1575522000000|2019-12-05 05:00:00|35311|34592|34677|34652|35311|35093|34538|34501|2531764
1575608400000|2019-12-06 05:00:00|35197|34500|35415|35356|35440|35426|34645|34500|1750869
1575867600000|2019-12-09 05:00:00|35660|32100|35077|35031|35660|35360|34935|32100|1817095
1575954000000|2019-12-10 05:00:00|35660|32100|34793|34790|35660|35122|34750|32100|1734245
1576040400000|2019-12-11 05:00:00|35105|34774|34980|34950|35105|35001|33855|33850|4717770
1576126800000|2019-12-12 05:00:00|35299|34709|34845|34711|35299|35101|34128|34100|3925858
1576213200000|2019-12-13 05:00:00|35300|32100|34167|34152|35300|34931|34117|32100|2648347
1576472400000|2019-12-16 05:00:00|35300|32100|32520|32482|35300|33700|32133|32100|10575168
1576558800000|2019-12-17 05:00:00|35660|32100|32724|32685|35660|33088|32063|32020|8315162
1576645200000|2019-12-18 05:00:00|33100|30822|33151|33150|33525|33518|32750|30822|4173380
1576731600000|2019-12-19 05:00:00|33800|30822|33375|33365|33800|33474|33132|30822|3001826
1576818000000|2019-12-20 05:00:00|33800|30822|32825|32805|33800|33550|32806|30822|4929834
1577077200000|2019-12-23 05:00:00|33800|30822|33737|33725|34060|34046|32900|30822|5739396
1577163600000|2019-12-24 05:00:00|43989|30822|33316|33290|43989|33988|33268|30822|2184386
1577336400000|2019-12-26 05:00:00|33302|33247|33026|33021|33350|33332|32930|32928|2448931
1577422800000|2019-12-27 05:00:00|40000|30222|33000|32980|40000|33360|32928|30222|2460934
1577682000000|2019-12-30 05:00:00|34800|30222|32670|32631|34800|33100|32577|30222|2612356
1577768400000|2019-12-31 05:00:00|35900|30222|32540|32535|35900|32658|32334|30222|2831077
1577941200000|2020-01-02 05:00:00|33002|30222|33310|33276|33369|33334|32760|30222|2690224
1578027600000|2020-01-03 05:00:00|35500|30222|33255|33246|35500|33481|32972|30222|2283052
1578286800000|2020-01-06 05:00:00|37500|30222|33400|33320|37500|33485|32790|30222|3331619
1578373200000|2020-01-07 05:00:00|35500|33300|33300|33225|35500|34412|33078|33063|6337544
1578459600000|2020-01-08 05:00:00|33100|30222|33295|33225|33500|33460|32795|30222|5179049
1578546000000|2020-01-09 05:00:00|33277|33100|33717|33711|34175|34161|33205|33100|5208395
1578632400000|2020-01-10 05:00:00|44500|30222|32975|32955|44500|33760|32926|30222|4493999
1578891600000|2020-01-13 05:00:00|33989|30222|33101|33070|33989|33403|33001|30222|3378461
1578978000000|2020-01-14 05:00:00|34000|30222|33208|33156|34000|33533|32831|30222|4320356
1579064400000|2020-01-15 05:00:00|33273|32910|33055|33002|33311|33307|32977|32910|2800951
1579150800000|2020-01-16 05:00:00|38000|30222|33239|33210|38000|33282|32942|30222|2588838
1579237200000|2020-01-17 05:00:00|33443|30222|32430|32416|33443|33290|32308|30222|6749717
1579582800000|2020-01-21 05:00:00|32400|30222|31225|31121|32660|32655|30580|30222|11986849
1579669200000|2020-01-22 05:00:00|33333|30222|30922|30910|33333|31555|30276|30222|11781171
1579755600000|2020-01-23 05:00:00|31400|30222|31835|31800|31835|31825|30791|30222|5722992
1579842000000|2020-01-24 05:00:00|38501|30222|32310|32265|38501|32610|31256|30222|11766167
1580101200000|2020-01-27 05:00:00|32800|30222|31709|31623|32800|32114|31465|30222|4647877
1580187600000|2020-01-28 05:00:00|32400|30222|31490|31432|32400|31902|31402|30222|3609639
1580274000000|2020-01-29 05:00:00|32950|30222|32275|32191|32950|32860|30900|30222|7953858
1580360400000|2020-01-30 05:00:00|32800|30222|32400|32330|32800|32533|31765|30222|3897724
1580446800000|2020-01-31 05:00:00|32800|32000|31890|31884|32800|32315|31700|31696|3147660
1580706000000|2020-02-03 05:00:00|31827|31400|31550|31522|32100|32070|31492|31400|2808587
1580792400000|2020-02-04 05:00:00|34000|30222|31788|31750|34000|31950|31513|30222|2242938
1580878800000|2020-02-05 05:00:00|32323|31500|32920|32900|32995|32988|31925|31500|3899131
1580965200000|2020-02-06 05:00:00|33500|31769|34142|34080|34347|34341|32577|31769|8048679
1581051600000|2020-02-07 05:00:00|38011|30222|33753|33726|38011|34140|33577|30222|3377410
1581310800000|2020-02-10 05:00:00|35500|32000|34519|34500|35500|34587|33661|32000|3880831
1581397200000|2020-02-11 05:00:00|34650|34000|34445|34390|34890|34824|34214|34000|3064361
1581483600000|2020-02-12 05:00:00|36200|32124|34625|34575|36200|34990|34350|32124|2655723
1581570000000|2020-02-13 05:00:00|37311|32124|34303|34275|37311|34783|34210|32124|1903923
1581656400000|2020-02-14 05:00:00|34767|33450|34090|33995|34767|34446|33805|33450|2409945
1582002000000|2020-02-18 05:00:00|35500|32124|33904|33888|35500|33978|33616|32124|1696996
1582088400000|2020-02-19 05:00:00|35109|33000|33900|33834|35109|34134|33590|33000|2902165
1582174800000|2020-02-20 05:00:00|38000|30222|33579|33460|38000|34104|33500|30222|1734852
1582261200000|2020-02-21 05:00:00|36350|30222|33077|33038|36350|33489|33026|30222|2328018
1582520400000|2020-02-24 05:00:00|32734|32124|31809|31800|32734|32476|31679|31633|3839844
1582606800000|2020-02-25 05:00:00|31990|31500|30740|30566|32077|32022|30370|30360|4817951
1582693200000|2020-02-26 05:00:00|30573|30450|30440|30415|31524|31519|30000|29800|4174201
1582779600000|2020-02-27 05:00:00|30800|30300|28725|28560|30800|30464|28444|28410|6940724
1582866000000|2020-02-28 05:00:00|31850|25500|28005|27900|31850|28435|26986|25500|10525005
1583125200000|2020-03-02 05:00:00|30525|27000|28925|28900|30525|29151|27249|27000|7075006
1583211600000|2020-03-03 05:00:00|30200|28300|28190|28062|30200|29744|27805|27800|4659444
1583298000000|2020-03-04 05:00:00|30500|26500|28140|28012|30500|28675|27705|26500|4198251
1583384400000|2020-03-05 05:00:00|28300|27300|26655|26630|28300|27862|25950|25925|9135141
1583470800000|2020-03-06 05:00:00|27100|24620|26174|26130|27100|26413|24991|24620|8238134
1583726400000|2020-03-09 04:00:00|25388|24620|23375|23306|25900|25600|22400|22340|7505847
1583812800000|2020-03-10 04:00:00|23900|23100|22550|22472|24270|23950|21505|21500|8338083
1583899200000|2020-03-11 04:00:00|22600|22000|18908|18900|22800|22686|18701|18700|18807377
1583985600000|2020-03-12 04:00:00|18388|17900|15100|15050|18985|18953|15001|15000|21877286
1584072000000|2020-03-13 04:00:00|19200|13551|16870|16823|19200|17812|16138|13551|13772702
1584331200000|2020-03-16 04:00:00|15900|15750|13587|12900|15960|15801|12851|12801|17750964
1584417600000|2020-03-17 04:00:00|13650|13544|11231|11210|13950|13900|10126|10125|36946906
1584504000000|2020-03-18 04:00:00|11480|11000|10445|10420|11480|11000|8907|8900|42770713
1584590400000|2020-03-19 04:00:00|10011|10010|9600|9400|10498|10451|9036|9035|28143995
1584676800000|2020-03-20 04:00:00|10100|10000|9501|9500|11100|11000|9431|9428|28052810
1584936000000|2020-03-23 04:00:00|9400|9100|11099|11060|11458|11439|9020|9001|30383553
1585022400000|2020-03-24 04:00:00|11388|11188|13600|13550|14053|14035|11200|11080|29462080
1585108800000|2020-03-25 04:00:00|14400|14300|16880|16760|17477|17470|13627|13603|52510386
1585195200000|2020-03-26 04:00:00|16690|16000|18500|18465|18648|18641|15450|15406|42177112
1585281600000|2020-03-27 04:00:00|17853|17726|16129|16115|18000|17930|15556|15553|30950307
1585540800000|2020-03-30 04:00:00|15200|15132|15324|15307|16000|15800|14071|14068|34338901
1585627200000|2020-03-31 04:00:00|15790|15426|14660|14650|16258|16067|14651|14650|20142549
1585713600000|2020-04-01 04:00:00|14394|14218|13295|13282|14600|14503|12900|12875|27293502
1585800000000|2020-04-02 04:00:00|13530|13422|12500|12375|13800|13777|12004|12002|28639092
1585886400000|2020-04-03 04:00:00|12538|12107|12476|12459|13130|13121|12145|12100|24285252
1586145600000|2020-04-06 04:00:00|13200|13012|14791|14729|15427|15400|12790|12750|33808848
1586232000000|2020-04-07 04:00:00|15830|15632|14455|14440|16480|16478|14034|14026|37900103
1586318400000|2020-04-08 04:00:00|14550|14200|14930|14880|15400|15399|14145|14003|27356670
1586404800000|2020-04-09 04:00:00|15287|15100|15550|15501|15798|15797|14619|14604|25601343
1586750400000|2020-04-13 04:00:00|15480|15213|14808|14785|15737|15730|14600|14592|16494911
1586836800000|2020-04-14 04:00:00|15038|14782|14465|14405|15347|15315|14001|14000|21459736
1586923200000|2020-04-15 04:00:00|14299|14100|14284|14270|14870|14861|13291|13290|24399577
1587009600000|2020-04-16 04:00:00|14800|14635|14600|14599|14800|14786|13402|13400|26945208
1587096000000|2020-04-17 04:00:00|14888|14600|15360|15340|15438|15430|14350|14313|34395246
1587355200000|2020-04-20 04:00:00|15500|14800|14399|14390|15500|15260|14252|14250|22181155
1587441600000|2020-04-21 04:00:00|15100|13400|13810|13800|15100|14250|13548|13400|16429498
1587528000000|2020-04-22 04:00:00|14110|13900|13456|13452|14150|14147|13454|13451|14562076
1587614400000|2020-04-23 04:00:00|13556|13456|13630|13610|14239|14233|13519|13456|16117539
1587700800000|2020-04-24 04:00:00|13700|13584|12960|12946|13988|13920|12837|12833|24037134
1587960000000|2020-04-27 04:00:00|13156|13015|12955|12925|13236|13211|12385|12382|20565620
1588046400000|2020-04-28 04:00:00|13049|12868|13089|13060|13720|13716|12780|12772|23532747
1588132800000|2020-04-29 04:00:00|13300|13145|14116|14081|14718|14712|12929|12925|39070891
1588219200000|2020-04-30 04:00:00|14296|14095|13998|13950|14580|14550|13234|13231|24589899
1588305600000|2020-05-01 04:00:00|14192|13500|13388|13372|14510|14504|13294|13290|22990395
1588564800000|2020-05-04 04:00:00|13337|13000|13135|13134|13337|13200|12439|12433|19238808
1588651200000|2020-05-05 04:00:00|13555|13115|12665|12660|13555|13490|12501|12500|18794998
1588737600000|2020-05-06 04:00:00|13100|12380|12169|12160|13100|12800|12136|12133|17815045
1588824000000|2020-05-07 04:00:00|12700|12000|12960|12955|13072|13068|12225|12000|18842374
1588910400000|2020-05-08 04:00:00|14149|11847|13325|13310|14149|13552|13014|11847|13466507
1589169600000|2020-05-11 04:00:00|13500|13410|12861|12857|13500|13445|12797|12794|11768880
1589256000000|2020-05-12 04:00:00|13022|12500|12478|12435|13312|13306|12410|12403|13962097
1589342400000|2020-05-13 04:00:00|13005|11858|12290|12285|13005|12660|11934|11858|16122368
1589428800000|2020-05-14 04:00:00|12433|12080|12275|12270|12433|12300|11391|11389|22808573
1589515200000|2020-05-15 04:00:00|13225|11500|12010|11992|13225|12387|11721|11500|16837365
1589774400000|2020-05-18 04:00:00|12600|12300|13600|13590|13620|13619|12300|12200|28274262
1589860800000|2020-05-19 04:00:00|14192|13060|13130|13120|14192|13703|13028|13020|20642175
1589947200000|2020-05-20 04:00:00|13185|13000|13364|13349|13547|13543|13136|13000|14110438
1590033600000|2020-05-21 04:00:00|13400|13000|14012|14010|14424|14422|13070|13000|31841858
1590120000000|2020-05-22 04:00:00|13655|13500|13774|13765|14190|14170|13560|13500|13346041
1590465600000|2020-05-26 04:00:00|14589|14322|14470|14458|14744|14738|14267|14261|18991550
1590552000000|2020-05-27 04:00:00|14903|14363|15690|15675|15777|15771|14136|14123|21855128
1590638400000|2020-05-28 04:00:00|16000|15200|14744|14708|16000|15860|14708|14703|22494556
1590724800000|2020-05-29 04:00:00|15400|14000|14633|14627|15400|14850|14297|14000|22454772
1590984000000|2020-06-01 04:00:00|15000|14600|14965|14955|15357|15353|14457|14400|17639616
1591070400000|2020-06-02 04:00:00|15400|14965|15440|15398|15585|15584|15130|14965|16040274
1591156800000|2020-06-03 04:00:00|15570|15440|17831|17825|17990|17983|15515|15440|43126407
1591243200000|2020-06-04 04:00:00|17900|17111|18439|18435|18860|18854|17350|17111|43875986
1591329600000|2020-06-05 04:00:00|19300|18798|20675|20641|21880|21872|19000|18798|64335162
1591588800000|2020-06-08 04:00:00|21081|21350|23932|23925|23988|23976|21081|21255|52240171
1591675200000|2020-06-09 04:00:00|23400|23005|21599|21585|23800|23300|21318|21305|41978513
1591761600000|2020-06-10 04:00:00|22370|21833|19630|19620|22370|22150|19602|19600|56856243
1591848000000|2020-06-11 04:00:00|19610|19000|17500|17485|19610|19204|16604|16601|68259156
1591934400000|2020-06-12 04:00:00|18388|17500|19005|19004|19130|19121|17632|17500|59500973
1592193600000|2020-06-15 04:00:00|18900|17000|19530|19520|19594|19572|17589|17000|51377883
1592280000000|2020-06-16 04:00:00|19999|19766|19444|19420|20975|20970|19007|19000|49608838
1592366400000|2020-06-17 04:00:00|19877|19500|18930|18920|20188|20160|18930|18907|34517320
1592452800000|2020-06-18 04:00:00|19400|18500|19495|19455|19804|19800|18610|18500|40849383
1592539200000|2020-06-19 04:00:00|21064|19445|18650|18620|21064|19795|18457|18456|41887401
1592798400000|2020-06-22 04:00:00|19020|18460|18780|18772|19020|18960|18197|18190|34889347
1592884800000|2020-06-23 04:00:00|19100|18609|18595|18550|19225|19217|18358|18355|32209036
1592971200000|2020-06-24 04:00:00|19000|18010|17530|17512|19000|18578|17490|17481|36687732
1593057600000|2020-06-25 04:00:00|17377|16500|17420|17401|17750|17741|16783|16500|38085795
1593144000000|2020-06-26 04:00:00|17788|17050|16999|16995|17788|17490|16763|16760|32275319
1593403200000|2020-06-29 04:00:00|17200|16700|19168|19160|19537|19520|17179|16700|51021891
1593489600000|2020-06-30 04:00:00|20500|18070|18079|18075|20500|19330|18039|18036|42012079
1593576000000|2020-07-01 04:00:00|18528|17850|18149|18140|19064|19056|17860|17850|32467766
1593662400000|2020-07-02 04:00:00|19014|18050|18125|18108|19014|18775|18046|18042|27636408
1594008000000|2020-07-06 04:00:00|18620|18560|18792|18775|18937|18935|18162|18160|32971153
1594094400000|2020-07-07 04:00:00|18903|18388|17939|17926|18903|18588|17867|17865|24651615
1594180800000|2020-07-08 04:00:00|18100|17750|18077|18075|18158|18151|17555|17551|24658909
1594267200000|2020-07-09 04:00:00|18500|17588|17330|17317|18500|18099|17285|17281|21339491
1594353600000|2020-07-10 04:00:00|17188|17000|17825|17815|17933|17930|16980|16975|25793011
1594612800000|2020-07-13 04:00:00|18050|17500|17830|17730|18325|18323|17443|17435|28161893
1594699200000|2020-07-14 04:00:00|18325|16950|18290|18282|18347|18340|17345|16950|26442559
1594785600000|2020-07-15 04:00:00|18270|17891|18628|18625|18955|18951|18126|17891|31261665
1594872000000|2020-07-16 04:00:00|18600|18400|17850|17848|18600|18599|17735|17733|23273821
1594958400000|2020-07-17 04:00:00|18105|17840|17575|17570|18110|18103|17555|17554|16581556
1595217600000|2020-07-20 04:00:00|19090|16100|17505|17481|19090|17780|17165|16100|15770356
1595304000000|2020-07-21 04:00:00|18100|17168|17921|17920|18265|18263|17600|17168|27803041
1595390400000|2020-07-22 04:00:00|17997|17700|17921|17912|18295|18293|17542|17500|20474081
1595476800000|2020-07-23 04:00:00|18500|17000|17655|17645|18500|18249|17545|17000|19809146
1595563200000|2020-07-24 04:00:00|17652|17404|17447|17435|18110|18106|17362|17350|19381820
1595822400000|2020-07-27 04:00:00|18245|16975|17018|17013|18245|17570|16901|16900|19926375
1595908800000|2020-07-28 04:00:00|17195|16736|17070|17061|17374|17369|16830|16736|16948697
1595995200000|2020-07-29 04:00:00|17220|16910|16550|16545|17450|17440|16226|16222|35333401
1596081600000|2020-07-30 04:00:00|16755|16350|16317|16315|16755|16500|16068|16064|19789774
1596168000000|2020-07-31 04:00:00|16750|16075|15830|15818|16750|16384|15627|15625|19833554
1596427200000|2020-08-03 04:00:00|16400|15000|16240|16230|16400|16355|15345|15000|25498042
1596513600000|2020-08-04 04:00:00|17780|15232|16498|16496|17780|16740|16254|15232|20800897
1596600000000|2020-08-05 04:00:00|18000|15000|17570|17566|18000|17700|16643|15000|31818249
1596686400000|2020-08-06 04:00:00|18000|17000|17203|17190|18000|17560|17061|17000|22574795
1596772800000|2020-08-07 04:00:00|17399|16800|17040|17031|17399|17295|16871|16800|12965553
1597032000000|2020-08-10 04:00:00|17358|16500|17840|17820|17979|17978|17071|16500|25359770
1597118400000|2020-08-11 04:00:00|18490|17840|18039|18027|18997|18993|17850|17820|43396571
1597204800000|2020-08-12 04:00:00|18900|17562|17579|17567|18900|18472|17320|17318|27875490
1597291200000|2020-08-13 04:00:00|18400|16810|17540|17520|18400|17938|17249|16810|15660106
1597377600000|2020-08-14 04:00:00|17700|17030|17780|17774|17948|17944|17244|17030|22389003
1597636800000|2020-08-17 04:00:00|18366|17000|17250|17243|18366|17900|17144|17000|15260330
1597723200000|2020-08-18 04:00:00|17277|16970|16998|16980|17395|17361|16902|16901|14121412
1597809600000|2020-08-19 04:00:00|18000|16500|16951|16950|18000|17406|16912|16500|17854053
1597896000000|2020-08-20 04:00:00|17390|16810|16960|16958|17390|17080|16590|16585|15745239
1597982400000|2020-08-21 04:00:00|17600|16669|16750|16746|17600|17003|16729|16669|11412770
1598241600000|2020-08-24 04:00:00|17215|16490|17850|17829|17854|17849|16795|16490|27112562
1598328000000|2020-08-25 04:00:00|18000|17800|17410|17403|18127|18125|17246|17240|22013202
1598414400000|2020-08-26 04:00:00|17700|17215|17220|17204|17700|17450|17136|17135|11290633
1598500800000|2020-08-27 04:00:00|18200|16448|17516|17500|18200|18131|17236|16448|20614907
1598587200000|2020-08-28 04:00:00|18150|16800|17580|17562|18150|17724|17261|16800|13805178
1598846400000|2020-08-31 04:00:00|18000|17260|17212|17211|18000|17750|17173|17170|10534672
1598932800000|2020-09-01 04:00:00|17674|16800|17230|17223|17674|17548|16927|16800|12546392
1599019200000|2020-09-02 04:00:00|17820|16854|17491|17475|17820|17498|17148|16854|11168230
1599105600000|2020-09-03 04:00:00|18200|16854|16849|16809|18200|18081|16810|16803|18884796
1599192000000|2020-09-04 04:00:00|17050|16800|17100|17088|17285|17277|16406|16400|12366060
1599537600000|2020-09-08 04:00:00|17070|16965|16000|15980|17080|17007|15805|15800|15334373
1599624000000|2020-09-09 04:00:00|16800|15800|16158|16148|16800|16304|15701|15700|14209042
1599710400000|2020-09-10 04:00:00|16702|15800|15880|15863|16702|16375|15760|15757|9327497
1599796800000|2020-09-11 04:00:00|20218|11687|16040|16010|20218|16134|15639|11687|9661663
1600056000000|2020-09-14 04:00:00|17141|15500|16532|16510|17141|16593|15901|15500|11051333
1600142400000|2020-09-15 04:00:00|17546|15567|16301|16300|17546|16876|16301|15567|9936601
1600228800000|2020-09-16 04:00:00|17200|15200|16770|16751|17200|17053|16034|15200|14306524
1600315200000|2020-09-17 04:00:00|17204|16100|16850|16805|17204|16860|16110|16100|13236196
1600401600000|2020-09-18 04:00:00|16940|16500|16135|16130|16973|16967|16102|16101|12537625
1600660800000|2020-09-21 04:00:00|16970|15600|15698|15680|16970|16033|15421|15420|14987494
1600747200000|2020-09-22 04:00:00|16050|15356|15638|15610|16050|16003|15497|15356|11117850
1600833600000|2020-09-23 04:00:00|16050|15100|15044|15025|16050|16040|15017|15001|11514547
1600920000000|2020-09-24 04:00:00|15700|14639|14730|14700|15700|15202|14502|14501|17120138
1601006400000|2020-09-25 04:00:00|14900|14500|15623|15615|15670|15660|14495|14470|19149657
1601265600000|2020-09-28 04:00:00|15900|15833|16650|16631|16792|16789|15893|15824|25513034
1601352000000|2020-09-29 04:00:00|17620|16000|16430|16403|17620|16600|16207|16000|13197418
1601438400000|2020-09-30 04:00:00|17500|15100|16925|16910|17500|17093|16146|15100|26475431
1601524800000|2020-10-01 04:00:00|17900|16361|16690|16651|17900|17272|16559|16361|20913501
1601611200000|2020-10-02 04:00:00|16800|15825|16807|16787|16980|16977|16115|15825|21875513
1601870400000|2020-10-05 04:00:00|17400|16100|17094|17080|17400|17207|16750|16100|12663370
1601956800000|2020-10-06 04:00:00|17500|16996|16000|15995|17556|17552|15936|15925|31709693
1602043200000|2020-10-07 04:00:00|17800|14600|16480|16479|17800|16627|16180|14600|16996665
1602129600000|2020-10-08 04:00:00|17000|16300|16900|16866|17000|16910|16354|16300|13954078
1602216000000|2020-10-09 04:00:00|17400|16580|16760|16743|17400|16995|16686|16580|11182379
1602475200000|2020-10-12 04:00:00|17200|16000|16738|16735|17200|16915|16598|16000|8068261
1602561600000|2020-10-13 04:00:00|16999|16451|16239|16233|16999|16676|16209|16201|9906494
1602648000000|2020-10-14 04:00:00|16800|16000|16351|16348|16800|16515|16220|16000|7247668
1602734400000|2020-10-15 04:00:00|16346|15855|16444|16440|16460|16454|15877|15855|9068975
1602820800000|2020-10-16 04:00:00|16750|16500|16740|16735|17446|17429|16580|16500|20100229
1603080000000|2020-10-19 04:00:00|17839|15900|16812|16812|17839|17082|16615|15900|10983205
1603166400000|2020-10-20 04:00:00|17890|15750|16765|16732|17890|16927|16619|15750|8434703
1603252800000|2020-10-21 04:00:00|17000|16580|16377|16360|17000|16821|16360|16351|7552819
1603339200000|2020-10-22 04:00:00|21000|12000|16910|16900|21000|16962|16353|12000|9342652
1603425600000|2020-10-23 04:00:00|17920|15631|16758|16745|17920|17035|16609|15631|6879547
1603684800000|2020-10-26 04:00:00|16700|16451|16010|16000|16700|16540|15908|15905|11197840
1603771200000|2020-10-27 04:00:00|16540|15576|15395|15390|16540|16170|15393|15390|10051973
1603857600000|2020-10-28 04:00:00|15834|15000|14910|14905|15834|15757|14803|14800|13564948
1603944000000|2020-10-29 04:00:00|15162|15006|14725|14689|15162|15090|14661|14660|9102627
1604030400000|2020-10-30 04:00:00|17299|12200|14495|14480|17299|14911|14159|12200|9794335
1604293200000|2020-11-02 05:00:00|14766|14180|14953|14950|14959|14955|14351|14180|8299194
1604379600000|2020-11-03 05:00:00|15300|14787|15350|15320|15495|15490|15010|14787|7731899
1604466000000|2020-11-04 05:00:00|15319|15000|15200|15180|15599|15590|15120|15000|7394989
1604552400000|2020-11-05 05:00:00|15688|15200|15600|15595|15769|15759|15223|15200|7654935
1604638800000|2020-11-06 05:00:00|16700|14500|15812|15804|16700|15846|15455|14500|5836202
1604898000000|2020-11-09 05:00:00|18725|13250|18335|18325|18800|18719|16100|13250|33736195
1604984400000|2020-11-10 05:00:00|18400|17800|19133|19125|19395|19389|18049|17800|31662821
1605070800000|2020-11-11 05:00:00|19800|18800|18090|18080|19800|19235|18045|18040|18910320
1605157200000|2020-11-12 05:00:00|18300|17963|17616|17600|18459|18457|17550|17505|13369187
1605243600000|2020-11-13 05:00:00|17930|17616|18760|18750|18790|18785|17838|17616|12835609
1605502800000|2020-11-16 05:00:00|19100|18700|20153|20150|20294|20287|18985|18700|27075201
1605589200000|2020-11-17 05:00:00|20900|19001|21350|21330|21599|21585|19610|19001|25208697
1605675600000|2020-11-18 05:00:00|22000|21200|19970|19960|22590|22589|19927|19917|44315224
1605762000000|2020-11-19 05:00:00|20500|19973|20230|20220|20944|20939|20000|19973|22560337
1605848400000|2020-11-20 05:00:00|20880|19980|19940|19931|20880|20665|19902|19900|11716634
1606107600000|2020-11-23 05:00:00|20500|20220|21485|21480|21490|21480|20166|20150|18508319
1606194000000|2020-11-24 05:00:00|21620|21485|22000|21995|22295|22291|21579|21485|20877530
1606280400000|2020-11-25 05:00:00|22500|21550|21790|21765|22500|22099|21314|21281|12851434
1606453200000|2020-11-27 05:00:00|21850|21758|21660|21651|21993|21987|21610|21602|6466837
1606712400000|2020-11-30 05:00:00|24600|18740|21219|21216|24600|21770|20861|18740|11069060
1606798800000|2020-12-01 05:00:00|21600|20918|21330|21300|21810|21807|21287|20918|10287967
1606885200000|2020-12-02 05:00:00|21500|21350|22599|22580|22650|22625|21033|21027|17547384
1606971600000|2020-12-03 05:00:00|22994|22260|23898|23891|24200|24199|22500|22260|30391734
1607058000000|2020-12-04 05:00:00|24300|23800|23255|23244|24500|24400|23027|23023|19262883
1607317200000|2020-12-07 05:00:00|23999|23280|23773|23770|24410|24401|23400|23280|22621041
1607403600000|2020-12-08 05:00:00|24030|23800|23785|23750|24175|24155|23459|23438|12619941
1607490000000|2020-12-09 05:00:00|24514|22805|23227|23215|24514|24070|22840|22805|12591147
1607576400000|2020-12-10 05:00:00|24075|22600|23640|23628|24075|23700|22760|22600|11531679
1607662800000|2020-12-11 05:00:00|23900|22500|23019|23007|23900|23620|22835|22500|11918662
1607922000000|2020-12-14 05:00:00|23699|22668|22912|22885|23761|23759|22840|22668|12902399
1608008400000|2020-12-15 05:00:00|23699|22531|22984|22970|23699|23247|22441|22436|13671172
1608094800000|2020-12-16 05:00:00|23450|22441|22716|22700|23450|23230|22531|22441|11880323
1608181200000|2020-12-17 05:00:00|23140|22422|22225|22200|23140|22844|22055|22052|11255944
1608267600000|2020-12-18 05:00:00|22494|21800|22009|21980|22494|22346|21866|21800|10921893
1608526800000|2020-12-21 05:00:00|22614|21100|21855|21806|22614|21940|20310|20265|13111212
1608613200000|2020-12-22 05:00:00|21987|21400|21700|21650|22425|22420|21675|21400|9444486
1608699600000|2020-12-23 05:00:00|22614|21000|22000|21974|22614|22435|21810|21000|7390504
1608786000000|2020-12-24 05:00:00|22699|21500|21715|21698|22699|22220|21606|21500|3900872
1609131600000|2020-12-28 05:00:00|21963|21498|21650|21632|22149|22053|21519|21498|5757467
1609218000000|2020-12-29 05:00:00|21919|21755|21610|21600|22168|22164|21543|21516|10250576
1609304400000|2020-12-30 05:00:00|24045|19000|21662|21651|24045|21852|21445|19000|6969672
1609390800000|2020-12-31 05:00:00|22420|20500|21410|21402|22420|21698|21274|20500|6976006
1609736400000|2021-01-04 05:00:00|22420|20000|20285|20280|22420|21426|20252|20000|14597756
1609822800000|2021-01-05 05:00:00|21500|19090|21180|21125|21500|21332|20227|19090|13681949
1609909200000|2021-01-06 05:00:00|21300|20870|21235|21210|21561|21560|20937|20870|11632453
1609995600000|2021-01-07 05:00:00|22000|20701|21145|21140|22000|21660|20651|20650|10214705
1610082000000|2021-01-08 05:00:00|23600|19301|20998|20990|23600|21438|20820|19301|9657264
1610341200000|2021-01-11 05:00:00|20384|20310|20664|20651|20778|20777|20107|20101|11923182
1610427600000|2021-01-12 05:00:00|20749|20680|20842|20801|20908|20902|20484|20480|8707208
1610514000000|2021-01-13 05:00:00|20860|20850|20752|20750|20898|20878|20485|20483|5989947
1610600400000|2021-01-14 05:00:00|20887|20752|21099|21075|21419|21415|20800|20752|8620961
1610686800000|2021-01-15 05:00:00|20991|20850|20450|20441|21100|20970|20410|20400|7428558
1611032400000|2021-01-19 05:00:00|20851|20631|21140|21095|21155|21150|20655|20631|7981883
1611118800000|2021-01-20 05:00:00|21247|21010|21240|21210|21559|21551|21120|21000|6858916
1611205200000|2021-01-21 05:00:00|21270|21220|20690|20678|21372|21285|20635|20634|7538173
1611291600000|2021-01-22 05:00:00|20708|20545|20627|20620|20708|20667|20430|20427|4854479
1611550800000|2021-01-25 05:00:00|20593|20530|20300|20250|20635|20584|19932|19926|9377620
1611637200000|2021-01-26 05:00:00|20336|20260|20230|20223|20838|20823|20182|20176|7399796
1611723600000|2021-01-27 05:00:00|20166|20150|19271|19250|20646|20625|19189|19180|14131759
1611810000000|2021-01-28 05:00:00|19195|19110|19629|19600|20046|20039|19057|19000|7696133
1611896400000|2021-01-29 05:00:00|19986|19641|19448|19425|20200|20180|19313|19312|9753800
1612155600000|2021-02-01 05:00:00|19680|19550|19665|19650|19741|19734|19298|19281|6254820
1612242000000|2021-02-02 05:00:00|19830|19555|20199|20163|20303|20301|19802|19455|7583995
1612328400000|2021-02-03 05:00:00|20236|20087|20753|20742|20816|20813|20139|20087|8544229
1612414800000|2021-02-04 05:00:00|20809|20750|20980|20944|21248|21245|20710|20690|8678537
1612501200000|2021-02-05 05:00:00|21200|21003|20804|20800|21320|21317|20666|20662|7005380
1612760400000|2021-02-08 05:00:00|20819|20760|21195|21180|21200|21196|20819|20760|7650532
1612846800000|2021-02-09 05:00:00|21191|21107|21514|21489|21673|21671|20895|20890|10072237
1612933200000|2021-02-10 05:00:00|21674|21580|21150|21140|21750|21745|21115|21112|7560593
1613019600000|2021-02-11 05:00:00|21256|21160|21110|21051|21399|21396|20859|20854|5182436
1613106000000|2021-02-12 05:00:00|20977|20966|21108|21100|21317|21312|20916|20858|4177046
1613451600000|2021-02-16 05:00:00|21495|21338|21600|21595|21740|21739|21234|21200|7618205
1613538000000|2021-02-17 05:00:00|21756|21616|21610|21600|21875|21868|21270|21268|6892860
1613624400000|2021-02-18 05:00:00|21620|21365|20874|20858|21700|21460|20813|20807|6639922
1613710800000|2021-02-19 05:00:00|21049|20949|21739|21733|21765|21764|20921|20913|8736921
1613970000000|2021-02-22 05:00:00|20794|20795|21370|21350|22040|22037|20794|20760|15676960
1614056400000|2021-02-23 05:00:00|21600|21550|21150|21130|21800|21755|20662|20660|11091822
1614142800000|2021-02-24 05:00:00|21245|21004|23000|22990|23000|22997|21175|20974|23050122
1614229200000|2021-02-25 05:00:00|23040|22902|21480|21400|23079|23040|21402|21380|13815454
1614315600000|2021-02-26 05:00:00|21940|21500|21255|21232|22066|22061|21134|21125|8964066
1614574800000|2021-03-01 05:00:00|21723|21700|22545|22516|22699|22695|21570|21555|13802376
1614661200000|2021-03-02 05:00:00|22193|22150|22510|22445|22719|22714|22133|22100|7339305
1614747600000|2021-03-03 05:00:00|22601|22581|22975|22970|23540|23537|22435|22428|22763502
1614834000000|2021-03-04 05:00:00|22977|22901|21959|21950|23713|23708|21875|21870|19339437
1614920400000|2021-03-05 05:00:00|22189|22150|22289|22260|23130|23112|21384|21370|14333285
1615179600000|2021-03-08 05:00:00|22300|22162|22520|22510|22989|22984|21900|21600|9715136
1615266000000|2021-03-09 05:00:00|22662|22580|23100|23085|23408|23404|22265|22255|14616132
1615352400000|2021-03-10 05:00:00|23300|23062|24690|24630|25021|25000|23173|23062|19858548
1615438800000|2021-03-11 05:00:00|24973|24801|25230|25200|25665|25658|24656|24655|22057405
1615525200000|2021-03-12 05:00:00|24625|24567|26940|26935|27070|27060|24570|24555|25665811
1615780800000|2021-03-15 04:00:00|27000|26700|26430|26425|27857|27845|26401|26400|25899003
1615867200000|2021-03-16 04:00:00|26500|26000|25440|25420|26737|26633|25325|25320|21271817
1615953600000|2021-03-17 04:00:00|25830|25269|26449|26440|26450|26441|25117|25100|16502316
1616040000000|2021-03-18 04:00:00|26500|25880|25663|25658|26737|26734|25479|25469|17749190
1616126400000|2021-03-19 04:00:00|26500|25310|25589|25550|26500|25950|25139|25130|10945248
1616385600000|2021-03-22 04:00:00|25650|25200|25215|25200|25780|25755|25022|25016|11129679
1616472000000|2021-03-23 04:00:00|25290|25010|24068|24046|25290|25120|23943|23942|15390106
1616558400000|2021-03-24 04:00:00|24400|24000|24059|24020|24880|24877|23912|23900|17432020
1616644800000|2021-03-25 04:00:00|24280|23910|24898|24850|24925|24901|23178|23153|20228465
1616731200000|2021-03-26 04:00:00|25018|24820|24516|24500|25300|25124|24035|24030|12149341
1616990400000|2021-03-29 04:00:00|24550|24150|25110|25100|25471|25466|24247|24146|16750914
1617076800000|2021-03-30 04:00:00|25121|25092|25300|25227|25400|25347|24898|24890|9140343
1617163200000|2021-03-31 04:00:00|25400|25381|25420|25413|25788|25780|25322|25230|10579406
1617249600000|2021-04-01 04:00:00|25656|25546|25291|25271|25791|25783|25135|25130|7696206
1617595200000|2021-04-05 04:00:00|25700|25500|25925|25891|26048|26043|25556|25500|9678820
1617681600000|2021-04-06 04:00:00|25909|25852|25550|25530|26033|25945|25469|25464|7724375
1617768000000|2021-04-07 04:00:00|25599|25534|25325|25307|25620|25615|25085|25082|6956391
1617854400000|2021-04-08 04:00:00|25494|25205|25555|25550|25648|25550|24933|24931|7011729
1617940800000|2021-04-09 04:00:00|25549|25510|25160|25140|25700|25655|24945|24940|8882841
1618200000000|2021-04-12 04:00:00|25100|24940|25050|25030|25200|25144|24632|24629|7229615
1618286400000|2021-04-13 04:00:00|25090|24953|25310|25304|25449|25444|24580|24555|11327516
1618372800000|2021-04-14 04:00:00|25440|25327|25250|25225|25838|25834|25130|25127|8864416
1618459200000|2021-04-15 04:00:00|25717|25221|25080|25061|25717|25493|24946|24943|6944340
1618545600000|2021-04-16 04:00:00|25249|25071|24800|24785|25309|25302|24625|24623|10261446
1618804800000|2021-04-19 04:00:00|25000|24746|24368|24352|25000|24835|24223|24221|6355565
1618891200000|2021-04-20 04:00:00|24598|24389|23309|23295|24599|24550|23238|23232|14056171
1618977600000|2021-04-21 04:00:00|23513|23283|23552|23510|23680|23675|23027|23020|9253892
1619064000000|2021-04-22 04:00:00|23680|23593|23470|23433|23965|23962|23341|23333|9768266
1619150400000|2021-04-23 04:00:00|23619|23300|23830|23821|23867|23857|23314|23300|8468956
1619409600000|2021-04-26 04:00:00|24149|24001|24145|24100|24465|24461|23999|23838|7561502
1619496000000|2021-04-27 04:00:00|24250|24110|24297|24285|24350|24348|23946|23940|7243666
1619582400000|2021-04-28 04:00:00|24489|24188|23625|23590|24500|24453|23287|23284|13780619
1619668800000|2021-04-29 04:00:00|23830|23590|23569|23520|23850|23800|23183|23180|8313026
1619755200000|2021-04-30 04:00:00|23499|23377|23420|23403|23700|23677|23273|23270|7145247
1620014400000|2021-05-03 04:00:00|23580|23531|23509|23486|23711|23703|23384|23300|7312008
1620100800000|2021-05-04 04:00:00|23659|23575|23360|23342|23724|23700|22569|22565|12732160
1620187200000|2021-05-05 04:00:00|23400|23211|22760|22745|23495|23441|22746|22735|8806549
1620273600000|2021-05-06 04:00:00|22859|22785|22985|22967|23121|23112|22656|22650|7938102
1620360000000|2021-05-07 04:00:00|23060|22967|23552|23547|23594|23590|22800|22600|9511193
1620619200000|2021-05-10 04:00:00|23708|23500|23250|23212|24111|24108|23201|23200|10858627
1620705600000|2021-05-11 04:00:00|23200|22800|22880|22850|23219|23009|22389|22385|11543160
1620792000000|2021-05-12 04:00:00|22880|22800|22130|22128|23004|22970|21981|21975|9776865
1620878400000|2021-05-13 04:00:00|22046|22010|22290|22276|22927|22924|21877|21800|11845224
1620964800000|2021-05-14 04:00:00|22597|22354|22848|22840|22940|22907|22443|22354|6902406
1621224000000|2021-05-17 04:00:00|22858|22688|22779|22750|22888|22827|22362|22358|7061534
1621310400000|2021-05-18 04:00:00|22950|22425|22724|22651|23228|23220|22650|22425|7194151
1621396800000|2021-05-19 04:00:00|22668|22600|22370|22350|22700|22600|22031|22027|9282676
1621483200000|2021-05-20 04:00:00|22439|22350|22797|22775|22845|22843|22332|22300|6471360
1621569600000|2021-05-21 04:00:00|22994|22807|23469|23460|23632|23630|22833|22765|11582686
1621828800000|2021-05-24 04:00:00|23694|23600|23782|23780|23850|23849|23270|23260|7164037
1621915200000|2021-05-25 04:00:00|24000|23850|24140|24130|24380|24375|23904|23850|8953853
1622001600000|2021-05-26 04:00:00|24190|24074|24155|24125|24298|24276|23987|23985|5024289
1622088000000|2021-05-27 04:00:00|24424|24405|25260|25251|25260|25255|24353|24350|13257723
1622174400000|2021-05-28 04:00:00|25216|25206|24705|24686|25300|25230|24539|24536|8064242
1622520000000|2021-06-01 04:00:00|24850|24720|25440|25435|25565|25562|24750|24720|9626581
1622606400000|2021-06-02 04:00:00|25430|25376|25545|25540|25840|25838|25410|25370|7540575
1622692800000|2021-06-03 04:00:00|25528|25200|25030|25025|25535|25477|24970|24967|7578458
1622779200000|2021-06-04 04:00:00|25130|24950|25005|24995|25300|25212|24886|24878|6347797
1623038400000|2021-06-07 04:00:00|25036|24966|25285|25260|25320|25317|24887|24850|7784889
1623124800000|2021-06-08 04:00:00|25227|25130|25270|25226|25757|25700|25005|25000|11213844
1623211200000|2021-06-09 04:00:00|25443|25110|24819|24784|25443|25350|24750|24725|7827700
1623297600000|2021-06-10 04:00:00|24975|24895|24870|24853|25515|25511|24811|24809|10640928
1623384000000|2021-06-11 04:00:00|24983|24950|24750|24730|25199|25190|24580|24578|7572524
1623643200000|2021-06-14 04:00:00|24780|24690|24455|24450|24922|24917|24441|24440|6820864
1623729600000|2021-06-15 04:00:00|24650|24630|24661|24654|24851|24849|24497|24493|7837785
1623816000000|2021-06-16 04:00:00|24783|24650|24200|24186|24833|24801|24161|24155|7217397
1623902400000|2021-06-17 04:00:00|24249|24100|23990|23973|24350|24345|23738|23732|7686897
1623988800000|2021-06-18 04:00:00|24000|23800|23740|23711|24209|24180|23582|23577|8967925
1624248000000|2021-06-21 04:00:00|23951|23772|24578|24560|24587|24578|23730|23720|11225993
1624334400000|2021-06-22 04:00:00|24500|24500|24400|24378|24600|24550|24110|24107|7398588
1624420800000|2021-06-23 04:00:00|24378|24278|24400|24375|24688|24686|24318|24251|7281875
1624507200000|2021-06-24 04:00:00|24550|24428|25065|25059|25089|25075|24375|24367|9835928
1624593600000|2021-06-25 04:00:00|25030|24980|24844|24832|25230|25222|24830|24820|6935195
1624852800000|2021-06-28 04:00:00|24850|24810|23996|23993|24880|24810|23888|23887|12979274
1624939200000|2021-06-29 04:00:00|24088|23996|23630|23628|24439|24428|23560|23553|11767410
1625025600000|2021-06-30 04:00:00|23691|23581|24048|24025|24117|24115|23510|23500|8393259
1625112000000|2021-07-01 04:00:00|24060|24005|23972|23951|24180|24179|23864|23857|6972972
1625198400000|2021-07-02 04:00:00|24029|23901|23675|23665|24107|24101|23353|23345|11529451
1625544000000|2021-07-06 04:00:00|23775|23700|23589|23565|23779|23759|23350|23347|7856509
1625630400000|2021-07-07 04:00:00|23659|23604|23196|23178|23801|23799|23055|23052|8094447
1625716800000|2021-07-08 04:00:00|22850|22837|23774|23710|23800|23799|22550|22518|13569961
1625803200000|2021-07-09 04:00:00|23800|23743|23940|23937|24038|24037|23652|23634|8869980
1626062400000|2021-07-12 04:00:00|23920|23790|23838|23824|24078|24075|23654|23600|6409283
1626148800000|2021-07-13 04:00:00|23743|23653|22810|22805|23750|23703|22805|22800|15402096
1626235200000|2021-07-14 04:00:00|22884|22812|22471|22460|23054|23049|22432|22430|8285018
1626321600000|2021-07-15 04:00:00|22469|22400|22220|22170|22669|22663|22080|22078|8002485
1626408000000|2021-07-16 04:00:00|22380|22200|21750|21748|22520|22428|21705|21703|7987020
1626667200000|2021-07-19 04:00:00|21495|21426|20800|20785|21495|21474|20484|20480|17658225
1626753600000|2021-07-20 04:00:00|21129|21001|21788|21780|21788|21780|20665|20660|11599526
1626840000000|2021-07-21 04:00:00|21880|21850|22254|22230|22409|22406|21800|21788|8352660
1626926400000|2021-07-22 04:00:00|22359|22286|22140|22111|22395|22367|21841|21829|6642258
1627012800000|2021-07-23 04:00:00|22300|22071|22140|22121|22599|22459|22099|21800|5280565
1627272000000|2021-07-26 04:00:00|21800|21500|22559|22541|22625|22612|21448|21311|6664050
1627358400000|2021-07-27 04:00:00|22480|22300|22140|22100|22585|22569|22044|22038|6150261
1627444800000|2021-07-28 04:00:00|22370|22161|23198|23185|23749|23746|22225|22029|13807461
1627531200000|2021-07-29 04:00:00|23302|22900|23000|22978|23557|23480|22900|22850|6106179
1627617600000|2021-07-30 04:00:00|22980|22517|22683|22660|23200|23113|22541|22500|7026216
1627876800000|2021-08-02 04:00:00|22822|22740|22580|22577|23047|23041|22488|22486|6431586
1627963200000|2021-08-03 04:00:00|22590|22600|22809|22761|22922|22915|22135|22130|5033930
1628049600000|2021-08-04 04:00:00|22898|22850|22688|22672|23237|23225|22537|22530|6825037
1628136000000|2021-08-05 04:00:00|22789|22566|22966|22951|23156|23151|22575|22500|5752991
1628222400000|2021-08-06 04:00:00|23100|22903|23130|23120|23357|23355|22999|22822|4483300
1628481600000|2021-08-09 04:00:00|23199|23004|23270|23230|23360|23356|22689|22685|6021108
1628568000000|2021-08-10 04:00:00|23243|23000|23578|23530|23685|23682|23130|22950|6740329
1628654400000|2021-08-11 04:00:00|23574|23560|23930|23920|23960|23950|23460|23411|7078361
1628740800000|2021-08-12 04:00:00|23940|23500|23760|23745|24182|24130|23654|23500|4977693
1628827200000|2021-08-13 04:00:00|23825|23506|23442|23428|23972|23965|23430|23415|4628473
1629086400000|2021-08-16 04:00:00|23484|23374|22900|22873|23598|23477|22717|22713|5717321
1629172800000|2021-08-17 04:00:00|22850|22600|22105|22088|22850|22668|21981|21977|9458243
1629259200000|2021-08-18 04:00:00|22250|22000|21925|21906|22367|22364|21830|21818|6560403
1629345600000|2021-08-19 04:00:00|21797|21600|21181|21160|21854|21820|21175|21160|7693031
1629432000000|2021-08-20 04:00:00|21202|21025|21258|21248|21474|21468|21086|21025|6534389
1629691200000|2021-08-23 04:00:00|21519|21322|22078|22050|22078|22050|21420|21300|7404075
1629777600000|2021-08-24 04:00:00|22167|22135|22142|22126|22310|22306|21992|21970|5782252
1629864000000|2021-08-25 04:00:00|22298|22010|22115|22086|22348|22248|21912|21909|4467022
1629950400000|2021-08-26 04:00:00|22300|21847|21668|21660|22348|22287|21591|21590|5919950
1630036800000|2021-08-27 04:00:00|21848|21650|22190|22175|22244|22242|21696|21650|5389365
1630296000000|2021-08-30 04:00:00|22175|22164|21789|21771|22290|22271|21757|21753|5518675
1630382400000|2021-08-31 04:00:00|21864|21771|21996|21953|22135|22131|21695|21680|4784006
1630468800000|2021-09-01 04:00:00|22180|22044|21812|21803|22180|22170|21765|21761|5042536
1630555200000|2021-09-02 04:00:00|21888|21820|22098|22096|22385|22379|21808|21750|6501681
1630641600000|2021-09-03 04:00:00|22349|22044|21817|21810|22349|22160|21747|21745|4486755
1630987200000|2021-09-07 04:00:00|21700|21685|21418|21412|21800|21755|21218|21216|8906697
1631073600000|2021-09-08 04:00:00|21350|21215|21125|21105|21612|21606|21053|21051|6097439
1631160000000|2021-09-09 04:00:00|21000|20925|21418|21392|21661|21659|21000|20925|6464990
1631246400000|2021-09-10 04:00:00|21624|21441|21057|21035|21640|21636|21013|21012|4563866
1631505600000|2021-09-13 04:00:00|21150|20663|21485|21455|21565|21564|20990|20663|7106422
1631592000000|2021-09-14 04:00:00|21492|21324|21195|21180|21655|21624|21073|21070|6157140
1631678400000|2021-09-15 04:00:00|21312|20991|21405|21380|21438|21434|21035|20991|5439787
1631764800000|2021-09-16 04:00:00|21449|21324|21310|21288|21635|21626|21279|21275|4291751
1631851200000|2021-09-17 04:00:00|21510|21229|21300|21280|21538|21529|21192|21056|5024693
1632110400000|2021-09-20 04:00:00|21242|21001|20937|20900|21274|21238|20654|20651|7040807
1632196800000|2021-09-21 04:00:00|21388|21138|20810|20800|21398|21227|20774|20770|4722055
1632283200000|2021-09-22 04:00:00|21036|20908|21737|21735|21799|21796|20958|20700|6874985
1632369600000|2021-09-23 04:00:00|21948|21848|22109|22100|22264|22261|21724|21698|6525186
1632456000000|2021-09-24 04:00:00|22073|21900|22145|22115|22243|22241|21878|21865|4511063
1632715200000|2021-09-27 04:00:00|22368|22140|22400|22380|22861|22856|22250|21966|7219881
1632801600000|2021-09-28 04:00:00|22347|22236|21905|21853|22461|22454|21644|21640|6632374
1632888000000|2021-09-29 04:00:00|22350|22170|22700|22694|22994|22991|22191|22080|12285122
1632974400000|2021-09-30 04:00:00|22920|22752|22040|22030|22978|22836|21949|21946|7118967
1633060800000|2021-10-01 04:00:00|21974|21581|22634|22602|22684|22666|21751|21581|6510442
1633320000000|2021-10-04 04:00:00|22512|22284|22395|22372|22840|22794|22201|22138|4400836
1633406400000|2021-10-05 04:00:00|22512|22288|22420|22410|22755|22643|22254|22236|4044148
1633492800000|2021-10-06 04:00:00|22224|22160|22550|22528|22595|22560|21923|21919|4970931
1633579200000|2021-10-07 04:00:00|22716|22608|22710|22670|22900|22898|22580|22490|5262405
1633665600000|2021-10-08 04:00:00|22866|22552|22638|22601|22874|22869|22540|22499|3088446
1633924800000|2021-10-11 04:00:00|22989|22500|22617|22601|23210|23205|22500|22499|5023142
1634011200000|2021-10-12 04:00:00|22658|22499|22357|22342|22868|22862|22314|22302|5759775
1634097600000|2021-10-13 04:00:00|22415|22250|22219|22208|22643|22601|21937|21935|5604351
1634184000000|2021-10-14 04:00:00|22440|22217|21730|21706|22480|22356|21704|21700|7046325
1634270400000|2021-10-15 04:00:00|21912|21732|21703|21690|21962|21957|21632|21626|4911170
1634529600000|2021-10-18 04:00:00|21674|21570|21750|21737|21930|21751|21409|21405|4366192
1634616000000|2021-10-19 04:00:00|21780|21684|21619|21602|21900|21845|21533|21526|3897522
1634702400000|2021-10-20 04:00:00|21636|21528|21600|21590|21866|21863|21439|21435|5844589
1634788800000|2021-10-21 04:00:00|21720|21502|21419|21380|21812|21806|21380|21375|5830442
1634875200000|2021-10-22 04:00:00|21528|21445|21280|21275|21674|21669|21259|21255|4464223
1635134400000|2021-10-25 04:00:00|21394|21200|21338|21319|21400|21392|21173|21170|4625574
1635220800000|2021-10-26 04:00:00|21436|21150|21026|21003|21523|21483|20820|20815|7345603
1635307200000|2021-10-27 04:00:00|21112|21004|20728|20711|21492|21490|20567|20564|10206473
1635393600000|2021-10-28 04:00:00|20832|20700|20770|20738|20900|20872|20466|20460|5592158
1635480000000|2021-10-29 04:00:00|20738|20683|20708|20691|20889|20821|20530|20529|4559463
1635739200000|2021-11-01 04:00:00|21500|20065|21457|21445|21500|21468|20687|20065|5661899
1635825600000|2021-11-02 04:00:00|21400|21155|21260|21241|21575|21569|21073|21070|3726144
1635912000000|2021-11-03 04:00:00|22508|20400|21400|21372|22508|21380|21093|20400|2667960
1635998400000|2021-11-04 04:00:00|21500|21400|21300|21290|21535|21500|21189|21100|3247170
1636084800000|2021-11-05 04:00:00|21500|21295|22444|22435|22468|22456|21270|21199|10676353
1636347600000|2021-11-08 05:00:00|22464|22450|22230|22205|22750|22750|22215|22200|5184893
1636434000000|2021-11-09 05:00:00|22248|22092|22000|21951|22300|22285|21757|21752|3828553
1636520400000|2021-11-10 05:00:00|22080|21912|21894|21875|22568|22560|21733|21726|4829050
1636606800000|2021-11-11 05:00:00|22000|21792|21989|21951|22469|22435|21890|21740|4098240
1636693200000|2021-11-12 05:00:00|22020|21880|22100|22053|22377|22371|21902|21850|3825606
1636952400000|2021-11-15 05:00:00|22400|22300|23370|23361|23485|23478|22400|22300|13790777
1637038800000|2021-11-16 05:00:00|23340|23216|22693|22692|23485|23480|22553|22551|6247306
1637125200000|2021-11-17 05:00:00|22725|22644|22675|22642|23132|23124|22423|22417|6719690
1637211600000|2021-11-18 05:00:00|23028|22971|22765|22761|23200|23199|22500|22495|7079486
1637298000000|2021-11-19 05:00:00|22932|22788|21445|21440|22965|22913|21325|21320|13886503
1637557200000|2021-11-22 05:00:00|21564|21456|20990|20980|21625|21604|20897|20891|6889108
1637643600000|2021-11-23 05:00:00|21199|20851|20920|20900|21300|21295|20779|20775|5506170
1637730000000|2021-11-24 05:00:00|20952|20832|21128|21080|21128|21121|20692|20685|3349940
1637902800000|2021-11-26 05:00:00|20281|20071|19944|19901|20400|20210|19402|19400|11188860
1638162000000|2021-11-29 05:00:00|20235|19960|19899|19875|20428|20415|19539|19531|8275504
1638248400000|2021-11-30 05:00:00|19632|19480|19865|19840|19938|19925|19357|19301|8295452
1638334800000|2021-12-01 05:00:00|20014|19921|18960|18950|20300|20244|18760|18751|8487806
1638421200000|2021-12-02 05:00:00|19179|19008|20120|20061|20425|20419|19092|19000|14111639
1638507600000|2021-12-03 05:00:00|20268|20214|19813|19800|20312|20269|19545|19542|7214673
1638766800000|2021-12-06 05:00:00|20039|19786|20675|20640|20675|20642|19860|19752|7017771
1638853200000|2021-12-07 05:00:00|20880|20725|20922|20900|21167|21164|20645|20600|6821756
1638939600000|2021-12-08 05:00:00|21036|20760|21095|21051|21269|21264|20649|20600|4495565
1639026000000|2021-12-09 05:00:00|21072|20986|20790|20781|21225|21082|20535|20521|4425562
1639112400000|2021-12-10 05:00:00|20880|20616|20495|20488|20920|20911|20349|20342|3664861
1639371600000|2021-12-13 05:00:00|20628|20492|19780|19751|20631|20515|19556|19554|6260402
1639458000000|2021-12-14 05:00:00|19860|19764|19575|19565|20057|20046|19509|19500|5095564
1639544400000|2021-12-15 05:00:00|19668|19512|19597|19560|19958|19655|19033|19031|6160764
1639630800000|2021-12-16 05:00:00|19788|19640|19048|19010|19838|19816|19000|18989|5027893
1639717200000|2021-12-17 05:00:00|19150|19000|19318|19280|19480|19476|18790|18786|6992529
1639976400000|2021-12-20 05:00:00|18916|18804|18900|18890|19036|19030|18529|18525|6207603
1640062800000|2021-12-21 05:00:00|19082|18936|19980|19950|20000|19998|18900|18808|7609524
1640149200000|2021-12-22 05:00:00|19956|19800|20194|20165|20295|20292|19803|19710|5296059
1640235600000|2021-12-23 05:00:00|20244|20200|20445|20440|20513|20512|20135|20100|4583734
1640581200000|2021-12-27 05:00:00|20412|20060|20300|20276|20442|20343|19911|19901|4916664
1640667600000|2021-12-28 05:00:00|20421|20033|20644|20620|20896|20893|20190|20033|5780550
1640754000000|2021-12-29 05:00:00|20700|20508|20303|20276|20700|20685|20266|20260|3985112
1640840400000|2021-12-30 05:00:00|20551|20258|20229|20177|20610|20600|20180|20101|4744699
1640926800000|2021-12-31 05:00:00|20388|19771|20133|20130|20388|20356|20005|19771|5407650
1641186000000|2022-01-03 05:00:00|20448|20283|20803|20762|21055|21052|20260|20020|5977570
1641272400000|2022-01-04 05:00:00|20907|20766|21375|21310|21600|21535|20868|20701|7153622
1641358800000|2022-01-05 05:00:00|21396|21202|21367|21307|21895|21891|21182|21175|7490737
1641445200000|2022-01-06 05:00:00|21288|21156|21239|21230|21618|21591|20789|20782|4718672
1641531600000|2022-01-07 05:00:00|21458|21132|21550|21549|21835|21830|21060|20730|5807533
1641790800000|2022-01-10 05:00:00|21672|21504|20980|20975|21710|21600|20713|20711|5101893
1641877200000|2022-01-11 05:00:00|21649|20820|21602|21595|21703|21702|20853|20701|5492466
1641963600000|2022-01-12 05:00:00|21684|21576|21739|21702|22125|22121|21570|21058|5839515
1642050000000|2022-01-13 05:00:00|21816|21624|22385|22380|22689|22686|21780|21624|12106341
1642136400000|2022-01-14 05:00:00|22420|22206|22639|22605|22650|22626|22029|22020|4627726
1642482000000|2022-01-18 05:00:00|22451|22000|22485|22471|22969|22963|22160|22000|5894439
1642568400000|2022-01-19 05:00:00|22584|22452|21654|21640|22700|22660|21620|21600|5234783
1642654800000|2022-01-20 05:00:00|21800|21673|21300|21225|22195|22191|21227|21212|4664997
1642741200000|2022-01-21 05:00:00|15566|15566|15689|15660|15851|15680|15559|14162|7062081
1643000400000|2022-01-24 05:00:00|20700|20424|20350|20101|20821|20622|19252|19251|7903357
1643086800000|2022-01-25 05:00:00|20184|19956|20450|20425|20567|20561|19758|19755|5497369
1643173200000|2022-01-26 05:00:00|20686|20400|19456|19428|21209|20952|19199|19191|13147531
1643259600000|2022-01-27 05:00:00|19536|19428|19074|19050|19971|19964|18866|18861|7852455
1643346000000|2022-01-28 05:00:00|19489|18993|19020|19000|19489|19100|18381|18376|6835642
1643605200000|2022-01-31 05:00:00|19356|19056|20000|19980|20050|20030|18881|18525|10139974
1643691600000|2022-02-01 05:00:00|20232|19779|20818|20788|20890|20887|19940|19779|8048348
1643778000000|2022-02-02 05:00:00|21000|20300|20575|20500|21000|20920|20323|20300|5040519
1643864400000|2022-02-03 05:00:00|20784|20532|20810|20770|21000|20908|20408|20212|4438941
1643950800000|2022-02-04 05:00:00|21001|20753|20640|20598|21001|20822|20321|20308|3833403
1644210000000|2022-02-07 05:00:00|20736|20532|21250|21205|21439|21436|20541|20212|7679933
1644296400000|2022-02-08 05:00:00|21336|21063|21380|21353|21500|21379|20973|20969|4937962
1644382800000|2022-02-09 05:00:00|21600|21360|21571|21525|21705|21700|21332|21120|4728413
1644469200000|2022-02-10 05:00:00|21674|21403|21800|21775|22323|22320|21273|21250|7504938
1644555600000|2022-02-11 05:00:00|21720|21480|21265|21260|22143|22139|21033|21023|7344502
1644814800000|2022-02-14 05:00:00|21144|20813|21035|21000|21573|21559|20711|20512|3780618
1644901200000|2022-02-15 05:00:00|21432|21228|21701|21601|21956|21951|21359|21172|6809385
1644987600000|2022-02-16 05:00:00|21916|21756|21858|21823|21966|21962|21537|21300|3530402
1645074000000|2022-02-17 05:00:00|22000|21636|21375|21350|22000|21866|21268|21260|3289069
1645160400000|2022-02-18 05:00:00|21492|21348|20900|20875|21705|21480|20861|20853|3857171
1645506000000|2022-02-22 05:00:00|20700|20155|19970|19960|21228|20792|19780|19777|6376250
1645592400000|2022-02-23 05:00:00|20294|20076|19498|19443|20360|20318|19480|19443|4796020
1645678800000|2022-02-24 05:00:00|19200|19008|19775|19676|19900|19885|18693|18686|7954683
1645765200000|2022-02-25 05:00:00|19692|19404|20165|20121|20408|20404|19608|19404|5468895
1646024400000|2022-02-28 05:00:00|20196|19812|20565|20500|20734|20728|19683|19675|6141700
1646110800000|2022-03-01 05:00:00|20652|20288|19459|19450|20652|20532|19296|19290|7104043
1646197200000|2022-03-02 05:00:00|19501|19248|19770|19740|19989|19982|19380|19041|4684805
1646283600000|2022-03-03 05:00:00|20250|19558|18619|18600|20250|19960|18619|18600|7422880
1646370000000|2022-03-04 05:00:00|18852|18624|18118|18080|19135|18823|17899|17896|8207212
1646629200000|2022-03-07 05:00:00|17790|17705|16750|16720|18273|18259|16300|16250|7513995
1646715600000|2022-03-08 05:00:00|17040|16872|17400|17383|18082|18072|16775|16565|9189325
1646802000000|2022-03-09 05:00:00|17868|17556|17848|17840|18288|18283|17720|17460|6585498
1646888400000|2022-03-10 05:00:00|17830|17604|17880|17812|18208|18200|17440|17365|5071463
1646974800000|2022-03-11 05:00:00|17928|17676|17665|17640|18500|18482|17602|17580|6057170
1647230400000|2022-03-14 04:00:00|20000|15526|17600|17450|20000|17940|17260|15526|5096809
1647316800000|2022-03-15 04:00:00|18234|17288|17988|17962|18300|18039|17244|16666|5157681
1647403200000|2022-03-16 04:00:00|20962|15000|18915|18905|20962|18956|18000|15000|7859845
1647489600000|2022-03-17 04:00:00|19000|18600|18880|18848|19153|19020|18531|18500|5222727
1647576000000|2022-03-18 04:00:00|22500|15526|19299|19282|22500|19450|18900|15526|6940079
1647835200000|2022-03-21 04:00:00|18900|18700|18550|18526|19840|18755|17536|17520|19598439
1647921600000|2022-03-22 04:00:00|18549|18315|19115|19082|19287|19286|18401|18315|8652395
1648008000000|2022-03-23 04:00:00|19200|19000|18642|18592|19200|19089|18503|18502|5054367
1648094400000|2022-03-24 04:00:00|22119|15526|18885|18830|22119|18918|18479|15526|4217795
1648180800000|2022-03-25 04:00:00|18990|18675|18882|18860|19170|19163|18693|18431|3919033
1648440000000|2022-03-28 04:00:00|19020|18833|18799|18795|19160|18995|18452|18447|3964862
1648526400000|2022-03-29 04:00:00|19160|18756|19376|19336|19636|19631|18855|18621|4922961
1648612800000|2022-03-30 04:00:00|19507|19193|19570|19535|19746|19739|19143|19053|6552714
1648699200000|2022-03-31 04:00:00|19710|19440|19190|19145|19760|19756|19145|19100|3994425
1648785600000|2022-04-01 04:00:00|19380|19104|19051|19026|19500|19328|18881|18877|3050523
1649044800000|2022-04-04 04:00:00|19123|18960|19119|19102|19185|19183|18694|18687|4830478
1649131200000|2022-04-05 04:00:00|19152|19000|18288|18286|19500|19230|18256|18251|6078561
1649217600000|2022-04-06 04:00:00|18384|18000|17800|17785|18388|18280|17663|17657|5271294
1649304000000|2022-04-07 04:00:00|17928|17796|17832|17800|18283|18055|17389|17386|4857242
1649390400000|2022-04-08 04:00:00|17939|17736|17515|17500|17968|17900|17428|17423|4401501
1649044800000|2022-04-04 04:00:00|19123|18960|19119|19102|19185|19183|18694|18687|4830478
1649131200000|2022-04-05 04:00:00|19152|19000|18288|18286|19500|19230|18256|18251|6078561
1649217600000|2022-04-06 04:00:00|18384|18000|17800|17785|18388|18280|17663|17657|5271294
1649304000000|2022-04-07 04:00:00|17928|17796|17832|17800|18283|18055|17389|17386|4857242
1649390400000|2022-04-08 04:00:00|17939|17736|17515|17500|17968|17900|17428|17423|4401501
1649649600000|2022-04-11 04:00:00|17580|17501|17517|17495|17968|17962|17299|17285|3853601
1649736000000|2022-04-12 04:00:00|17556|17350|17679|17670|17938|17848|17465|17350|4070040
1649822400000|2022-04-13 04:00:00|17960|17559|18315|18300|18350|18346|17677|17559|4650571
1649908800000|2022-04-14 04:00:00|18400|18168|18215|18200|18558|18551|18166|18050|3090113
1650254400000|2022-04-18 04:00:00|18192|18154|18125|18090|18247|18234|17858|17852|3083926
1650340800000|2022-04-19 04:00:00|18150|18000|18550|18545|18762|18759|17980|17863|4641009
1650427200000|2022-04-20 04:00:00|18618|18395|18535|18505|18800|18727|18290|18278|4342855
1650513600000|2022-04-21 04:00:00|18550|18378|18084|18076|18987|18978|18057|18050|4532908
1650600000000|2022-04-22 04:00:00|18300|18064|17650|17605|18300|18262|17625|17601|3761424
1650859200000|2022-04-25 04:00:00|17663|17633|17591|17576|17700|17633|17250|17243|3953671
1650945600000|2022-04-26 04:00:00|17668|17500|16695|16674|17700|17610|16540|16525|5684037
1651032000000|2022-04-27 04:00:00|16900|16511|15549|15522|17000|16885|14601|14600|28546926
1651118400000|2022-04-28 04:00:00|15670|15522|15285|15269|15800|15705|14901|14900|8918799
1651204800000|2022-04-29 04:00:00|15525|15372|14925|14915|15705|15702|14858|14851|6743199
1650859200000|2022-04-25 04:00:00|17663|17633|17591|17576|17700|17633|17250|17243|3953671
1650945600000|2022-04-26 04:00:00|17668|17500|16695|16674|17700|17610|16540|16525|5684037
1651032000000|2022-04-27 04:00:00|16900|16511|15549|15522|17000|16885|14601|14600|28546926
1651118400000|2022-04-28 04:00:00|15670|15522|15285|15269|15800|15705|14901|14900|8918799
1651204800000|2022-04-29 04:00:00|15525|15372|14925|14915|15705|15702|14858|14851|6743199
1651464000000|2022-05-02 04:00:00|15100|14800|14850|14836|15100|15000|14340|14336|7770831
1651550400000|2022-05-03 04:00:00|14928|14808|15385|15370|15445|15443|14760|14657|6940241
1651636800000|2022-05-04 04:00:00|15400|15312|15688|15680|15725|15700|15078|15075|6421565
1651723200000|2022-05-05 04:00:00|15750|15697|15070|15060|15800|15796|14907|14905|4944802
1651809600000|2022-05-06 04:00:00|15135|14950|14885|14870|15135|15077|14586|14580|5220243
1652068800000|2022-05-09 04:00:00|14880|14664|13385|13370|14880|14710|13265|13250|8110268
1652155200000|2022-05-10 04:00:00|13401|13369|13389|13382|13791|13776|13037|13031|3094724
1651464000000|2022-05-02 04:00:00|15100|14800|14850|14836|15100|15000|14340|14336|7770831
1651550400000|2022-05-03 04:00:00|14928|14808|15385|15370|15445|15443|14760|14657|6940241
1651636800000|2022-05-04 04:00:00|15400|15312|15688|15680|15725|15700|15078|15075|6421565
1651723200000|2022-05-05 04:00:00|15750|15697|15070|15060|15800|15796|14907|14905|4944802
1651809600000|2022-05-06 04:00:00|15135|14950|14885|14870|15135|15077|14586|14580|5220243
1652068800000|2022-05-09 04:00:00|14880|14664|13385|13370|14880|14710|13265|13250|8110268
1652155200000|2022-05-10 04:00:00|13401|13369|13389|13382|13791|13776|13037|13031|3094724
1652241600000|2022-05-11 04:00:00|13512|13200|12970|12960|13899|13890|12913|12900|7265506
1652328000000|2022-05-12 04:00:00|13140|12921|12400|12380|13200|12996|12030|12025|10492876
1652414400000|2022-05-13 04:00:00|12600|12338|12709|12685|13084|13078|12240|12120|14735238
1652673600000|2022-05-16 04:00:00|12792|12695|12462|12435|13114|13100|12243|12227|7266752
1652760000000|2022-05-17 04:00:00|12600|12480|13235|13233|13285|13280|12581|12420|8480024
1652846400000|2022-05-18 04:00:00|13476|13400|12490|12468|13500|13400|12439|12433|6223624
1652932800000|2022-05-19 04:00:00|12566|12468|12797|12785|12845|12837|12336|12310|5611396
1653019200000|2022-05-20 04:00:00|13000|12830|12071|12055|13065|13000|11708|11706|11146414
1653278400000|2022-05-23 04:00:00|12290|11800|12300|12255|12449|12447|12039|11800|5497610
1653364800000|2022-05-24 04:00:00|12300|12233|12025|12000|12340|12325|11731|11728|5933392
1653451200000|2022-05-25 04:00:00|12035|11900|12200|12180|12262|12258|11830|11803|5247032
1653537600000|2022-05-26 04:00:00|12400|12228|12773|12762|12885|12882|12175|12100|5518280
1653624000000|2022-05-27 04:00:00|12828|12700|13261|13226|13285|13247|12762|12700|4710835
1652673600000|2022-05-16 04:00:00|12792|12695|12462|12435|13114|13100|12243|12227|7266752
1652760000000|2022-05-17 04:00:00|12600|12480|13235|13233|13285|13280|12581|12420|8480024
1652846400000|2022-05-18 04:00:00|13476|13400|12490|12468|13500|13400|12439|12433|6223624
1652932800000|2022-05-19 04:00:00|12566|12468|12797|12785|12845|12837|12336|12310|5611396
1653019200000|2022-05-20 04:00:00|13000|12830|12071|12055|13065|13000|11708|11706|11146414
1653278400000|2022-05-23 04:00:00|12290|11800|12300|12255|12449|12447|12039|11800|5497610
1653364800000|2022-05-24 04:00:00|12300|12233|12025|12000|12340|12325|11731|11728|5933392
1653451200000|2022-05-25 04:00:00|12035|11900|12200|12180|12262|12258|11830|11803|5247032
1653537600000|2022-05-26 04:00:00|12400|12228|12773|12762|12885|12882|12175|12100|5518280
1653624000000|2022-05-27 04:00:00|12828|12700|13261|13226|13285|13247|12762|12700|4710835
1653969600000|2022-05-31 04:00:00|13288|13200|13245|13200|13300|13297|12887|12886|5345715
1654056000000|2022-06-01 04:00:00|13300|13000|13030|12995|13438|13429|12702|12701|7129217
1654142400000|2022-06-02 04:00:00|13100|12900|14075|14065|14100|14090|13100|12900|8197884
1654228800000|2022-06-03 04:00:00|14112|13885|13943|13925|14112|14065|13761|13756|7153065
1654488000000|2022-06-06 04:00:00|14280|13967|13926|13902|14280|14140|13689|13683|4303549
1654574400000|2022-06-07 04:00:00|14114|13847|14006|14000|14125|14123|13599|13590|3509871
1654660800000|2022-06-08 04:00:00|14100|13908|13999|13963|14223|14219|13848|13838|3934898
1654747200000|2022-06-09 04:00:00|14016|13836|13355|13330|14200|14041|13345|13301|4028040
1654833600000|2022-06-10 04:00:00|13488|13300|12750|12702|13500|13380|12688|12666|5101171
1655092800000|2022-06-13 04:00:00|12611|12400|11620|11594|12690|12500|11414|11412|11465399
1655179200000|2022-06-14 04:00:00|11750|11706|12280|12250|12280|12250|11303|11302|12619662
1655265600000|2022-06-15 04:00:00|12400|12240|13700|13681|13750|13693|12275|12000|17428795
1655352000000|2022-06-16 04:00:00|13404|13400|13400|13399|13534|13526|13130|13100|12419605
1655438400000|2022-06-17 04:00:00|13420|13300|13724|13707|13899|13897|13156|13155|9816395
1655784000000|2022-06-21 04:00:00|13902|13803|13673|13650|14095|14087|13585|13582|6947153
1655870400000|2022-06-22 04:00:00|13518|13400|13653|13601|13880|13879|13336|13300|5064264
1655956800000|2022-06-23 04:00:00|13656|13500|13380|13347|13882|13835|13011|13007|6534066
1656043200000|2022-06-24 04:00:00|13500|13470|14150|14085|14191|14186|13443|13315|8007957
1656302400000|2022-06-27 04:00:00|14300|14187|13895|13875|14300|14262|13626|13620|5225529
1656388800000|2022-06-28 04:00:00|14201|13869|13883|13874|14722|14709|13858|13816|8737895
1656475200000|2022-06-29 04:00:00|13968|13801|13835|13792|14100|13945|13486|13481|4804960
1656561600000|2022-06-30 04:00:00|13752|13700|13665|13655|13801|13745|13161|13156|5255875
1656648000000|2022-07-01 04:00:00|13644|13499|13968|13955|14183|14178|13467|13452|5192982
1656993600000|2022-07-05 04:00:00|14076|14030|13715|13701|14076|14030|13130|13126|6710760
1657080000000|2022-07-06 04:00:00|13802|13728|13650|13613|13875|13867|13449|13444|4391192
1657166400000|2022-07-07 04:00:00|13740|13644|13994|13962|14230|14225|13675|13598|5413968
1657252800000|2022-07-08 04:00:00|14100|13898|13930|13910|14100|14072|13739|13732|3978268
1657512000000|2022-07-11 04:00:00|13850|13800|13706|13700|13928|13919|13489|13488|4139338
1657598400000|2022-07-12 04:00:00|13644|13478|14800|14778|14932|14930|13568|13478|13259894
1657684800000|2022-07-13 04:00:00|14845|14664|14325|14295|14900|14767|14227|14212|6122126
1657771200000|2022-07-14 04:00:00|14352|14200|14800|14781|14800|14790|14071|14051|6507208
1657857600000|2022-07-15 04:00:00|14802|14598|14774|14765|14990|14987|14471|14465|4522722
1658116800000|2022-07-18 04:00:00|15100|14885|14824|14784|15594|15593|14723|14720|10021617
1658203200000|2022-07-19 04:00:00|14902|14724|15799|15692|15800|15785|14900|14700|9888689
1658289600000|2022-07-20 04:00:00|15779|15612|15745|15730|15943|15939|15429|15425|5986124
1658376000000|2022-07-21 04:00:00|15792|15600|16099|16051|16168|16164|15622|15600|5540613
1658462400000|2022-07-22 04:00:00|16170|15898|15816|15810|16334|16311|15778|15775|5296417
1658721600000|2022-07-25 04:00:00|15900|15698|15600|15552|15900|15865|15286|15284|3798112
1658808000000|2022-07-26 04:00:00|15700|15552|15798|15689|15820|15817|15458|15449|3940328
1658894400000|2022-07-27 04:00:00|15732|15600|15600|15580|16400|16347|15284|15278|11581851
1658980800000|2022-07-28 04:00:00|15550|15500|15937|15892|16012|16007|15309|15301|6014995
1659067200000|2022-07-29 04:00:00|16000|15895|15965|15918|16000|15982|15557|15550|3527703
1659326400000|2022-08-01 04:00:00|16385|16300|16939|16890|17176|17174|16300|16200|12581168
1659412800000|2022-08-02 04:00:00|16920|16794|16369|16356|16992|16842|16318|16311|7208503
1659499200000|2022-08-03 04:00:00|16464|16308|16662|16643|16755|16750|16243|16231|4512699
1659585600000|2022-08-04 04:00:00|16656|16629|16665|16659|16900|16810|16451|16433|2988729
1659672000000|2022-08-05 04:00:00|16800|16513|16504|16500|16900|16703|16399|16380|2994021
1659931200000|2022-08-08 04:00:00|16700|16524|16673|16657|17109|17105|16476|16469|7872877
1660017600000|2022-08-09 04:00:00|16752|16657|16509|16476|16900|16750|16350|16345|4019595
1660104000000|2022-08-10 04:00:00|16608|16313|16900|16895|17117|17114|16480|16300|4681628
1660190400000|2022-08-11 04:00:00|17052|16800|16820|16810|17177|17167|16708|16705|3404732
1660276800000|2022-08-12 04:00:00|17004|16776|16995|16985|17100|17010|16760|16712|2808180
1660536000000|2022-08-15 04:00:00|17000|16740|17043|17030|17256|17255|16849|16712|3076137
1660622400000|2022-08-16 04:00:00|17148|16990|17233|17214|17386|17384|16921|16900|3432256
1660708800000|2022-08-17 04:00:00|17280|17100|16709|16682|17388|17231|16609|16606|4194519
1660795200000|2022-08-18 04:00:00|16680|16536|16868|16847|16920|16916|16577|16500|2617498
1660881600000|2022-08-19 04:00:00|16896|16693|16300|16295|16920|16824|16260|16257|3540031
1661140800000|2022-08-22 04:00:00|16201|16100|15934|15911|16254|16116|15796|15789|3284840
1661227200000|2022-08-23 04:00:00|16032|15803|16010|15990|16170|16165|15850|15798|2260183
1661313600000|2022-08-24 04:00:00|16100|15950|16385|16370|16416|16412|15990|15950|2724414
1661400000000|2022-08-25 04:00:00|16560|16410|16880|16860|16990|16964|16381|16300|3137661
1661486400000|2022-08-26 04:00:00|16932|16700|16509|16475|17140|17130|16428|16424|3055874