820558800000|1996-01-02 05:00:00|3918.75|3918.75|3987.5|3987.5|3993.75|3993.75|3887.5|3887.5|1159200
820645200000|1996-01-03 05:00:00|4000|4000|3925|3925|4018.75|4018.75|3868.75|3868.75|1244800
820731600000|1996-01-04 05:00:00|3962.5|3962.5|3900|3900|3962.5|3962.5|3856.25|3856.25|750800
820818000000|1996-01-05 05:00:00|3887.5|3887.5|3868.75|3868.75|3887.5|3887.5|3850|3850|715000
821077200000|1996-01-08 05:00:00|3987.5|3987.5|4012.5|4012.5|4043.75|4043.75|3900|3900|2296000
821163600000|1996-01-09 05:00:00|3950|3950|3943.75|3943.75|4000|4000|3906.25|3906.25|1856200
821250000000|1996-01-10 05:00:00|3912.5|3912.5|3900|3900|3931.25|3931.25|3875|3875|1531000
821336400000|1996-01-11 05:00:00|3875|3875|3800|3800|3875|3875|3762.5|3762.5|791200
821422800000|1996-01-12 05:00:00|3787.5|3787.5|3800|3800|3812.5|3812.5|3693.75|3693.75|920800
821682000000|1996-01-15 05:00:00|3850|3850|3825|3825|3868.75|3868.75|3787.5|3787.5|847400
821768400000|1996-01-16 05:00:00|3825|3825|3925|3925|3925|3925|3825|3825|847600
821854800000|1996-01-17 05:00:00|3875|3875|3900|3900|3912.5|3912.5|3862.5|3862.5|482200
821941200000|1996-01-18 05:00:00|3862.5|3862.5|3875|3875|3881.25|3881.25|3818.75|3818.75|697800
822027600000|1996-01-19 05:00:00|3868.75|3868.75|3881.25|3881.25|3887.5|3887.5|3831.25|3831.25|768400
822286800000|1996-01-22 05:00:00|3875|3875|3831.25|3831.25|3887.5|3887.5|3806.25|3806.25|1536400
822373200000|1996-01-23 05:00:00|3800|3800|3775|3775|3831.25|3831.25|3768.75|3768.75|403400
822459600000|1996-01-24 05:00:00|3787.5|3787.5|3750|3750|3818.75|3818.75|3681.25|3681.25|536800
822546000000|1996-01-25 05:00:00|3756.25|3756.25|3706.25|3706.25|3762.5|3762.5|3700|3700|587400
822632400000|1996-01-26 05:00:00|3700|3700|3787.5|3787.5|3793.75|3793.75|3656.25|3656.25|948400
822891600000|1996-01-29 05:00:00|3775|3775|3775|3775|3818.75|3818.75|3756.25|3756.25|585800
822978000000|1996-01-30 05:00:00|3768.75|3768.75|3762.5|3762.5|3787.5|3787.5|3762.5|3762.5|936800
823064400000|1996-01-31 05:00:00|3762.5|3762.5|3768.75|3768.75|3793.75|3793.75|3712.5|3712.5|1106800
823150800000|1996-02-01 05:00:00|3756.25|3756.25|3750|3750|3756.25|3756.25|3700|3700|975800
823237200000|1996-02-02 05:00:00|3737.5|3737.5|3775|3775|3793.75|3793.75|3737.5|3737.5|676200
823496400000|1996-02-05 05:00:00|3775|3775|3837.5|3837.5|3837.5|3837.5|3768.75|3768.75|328000
823582800000|1996-02-06 05:00:00|3837.5|3837.5|3800|3800|3850|3850|3787.5|3787.5|674000
823669200000|1996-02-07 05:00:00|3812.5|3812.5|3893.75|3893.75|3893.75|3893.75|3812.5|3812.5|702600
823755600000|1996-02-08 05:00:00|3887.5|3887.5|3962.5|3962.5|3962.5|3962.5|3875|3875|700600
823842000000|1996-02-09 05:00:00|3950|3950|3950|3950|3962.5|3962.5|3918.75|3918.75|967200
824101200000|1996-02-12 05:00:00|3962.5|3962.5|4006.25|4006.25|4043.75|4043.75|3956.25|3956.25|1470800
824187600000|1996-02-13 05:00:00|3987.5|3987.5|3993.75|3993.75|4012.5|4012.5|3956.25|3956.25|1221800
824274000000|1996-02-14 05:00:00|3993.75|3993.75|3987.5|3987.5|4012.5|4012.5|3968.75|3968.75|796000
824360400000|1996-02-15 05:00:00|3987.5|3987.5|3975|3975|4006.25|4006.25|3925|3925|651800
824446800000|1996-02-16 05:00:00|3975|3975|3931.25|3931.25|3975|3975|3900|3900|716600
824792400000|1996-02-20 05:00:00|3912.5|3912.5|3918.75|3918.75|3918.75|3918.75|3881.25|3881.25|513600
824878800000|1996-02-21 05:00:00|3918.75|3918.75|3962.5|3962.5|3968.75|3968.75|3912.5|3912.5|526000
824965200000|1996-02-22 05:00:00|3975|3975|3993.75|3993.75|4006.25|4006.25|3956.25|3956.25|1239200
825051600000|1996-02-23 05:00:00|4000|4000|3987.5|3987.5|4018.75|4018.75|3931.25|3931.25|385400
825310800000|1996-02-26 05:00:00|3937.5|3937.5|3893.75|3893.75|3943.75|3943.75|3868.75|3868.75|522400
825397200000|1996-02-27 05:00:00|3893.75|3893.75|3887.5|3887.5|3912.5|3912.5|3875|3875|657800
825483600000|1996-02-28 05:00:00|3918.75|3918.75|3875|3875|3975|3975|3843.75|3843.75|853600
825570000000|1996-02-29 05:00:00|3825|3825|3812.5|3812.5|3856.25|3856.25|3800|3800|966600
825656400000|1996-03-01 05:00:00|3812.5|3812.5|3843.75|3843.75|3843.75|3843.75|3775|3775|808200
825915600000|1996-03-04 05:00:00|3843.75|3843.75|3937.5|3937.5|3962.5|3962.5|3843.75|3843.75|597000
826002000000|1996-03-05 05:00:00|3912.5|3912.5|3925|3925|3931.25|3931.25|3868.75|3868.75|1176400
826088400000|1996-03-06 05:00:00|3906.25|3906.25|3887.5|3887.5|3912.5|3912.5|3837.5|3837.5|772600
826174800000|1996-03-07 05:00:00|3875|3875|3837.5|3837.5|3875|3875|3806.25|3806.25|796400
826261200000|1996-03-08 05:00:00|3787.5|3787.5|3762.5|3762.5|3812.5|3812.5|3737.5|3737.5|747000
826520400000|1996-03-11 05:00:00|3750|3750|3775|3775|3825|3825|3731.25|3731.25|754400
826606800000|1996-03-12 05:00:00|3750|3750|3743.75|3743.75|3768.75|3768.75|3700|3700|1299600
826693200000|1996-03-13 05:00:00|3731.25|3731.25|3725|3725|3750|3750|3700|3700|595400
826779600000|1996-03-14 05:00:00|3750|3750|3762.5|3762.5|3793.75|3793.75|3718.75|3718.75|1122000
826866000000|1996-03-15 05:00:00|3775|3775|3800|3800|3818.75|3818.75|3768.75|3768.75|796000
827125200000|1996-03-18 05:00:00|3825|3825|3881.25|3881.25|3881.25|3881.25|3812.5|3812.5|809400
827211600000|1996-03-19 05:00:00|3887.5|3887.5|3906.25|3906.25|3925|3925|3881.25|3881.25|1251400
827298000000|1996-03-20 05:00:00|3900|3900|3937.5|3937.5|3956.25|3956.25|3887.5|3887.5|1061400
827384400000|1996-03-21 05:00:00|3918.75|3918.75|3862.5|3862.5|3918.75|3918.75|3831.25|3831.25|891400
827470800000|1996-03-22 05:00:00|3875|3875|3900|3900|3906.25|3906.25|3862.5|3862.5|601000
827730000000|1996-03-25 05:00:00|3912.5|3912.5|3862.5|3862.5|3925|3925|3831.25|3831.25|349400
827816400000|1996-03-26 05:00:00|3850|3850|3850|3850|3862.5|3862.5|3812.5|3812.5|895000
827902800000|1996-03-27 05:00:00|3868.75|3868.75|3850|3850|3868.75|3868.75|3825|3825|1319600
827989200000|1996-03-28 05:00:00|3831.25|3831.25|3837.5|3837.5|3843.75|3843.75|3800|3800|438200
828075600000|1996-03-29 05:00:00|3843.75|3843.75|3793.75|3793.75|3843.75|3843.75|3781.25|3781.25|617400
828334800000|1996-04-01 05:00:00|3787.5|3787.5|3887.5|3887.5|3887.5|3887.5|3750|3750|738400
828421200000|1996-04-02 05:00:00|3887.5|3887.5|3850|3850|3887.5|3887.5|3825|3825|854200
828507600000|1996-04-03 05:00:00|3843.75|3843.75|3931.25|3931.25|3962.5|3962.5|3831.25|3831.25|620000
828594000000|1996-04-04 05:00:00|3931.25|3931.25|3906.25|3906.25|3931.25|3931.25|3893.75|3893.75|905200
828936000000|1996-04-08 04:00:00|3812.5|3812.5|3856.25|3856.25|3862.5|3862.5|3787.5|3787.5|798000
829022400000|1996-04-09 04:00:00|3862.5|3862.5|3856.25|3856.25|3862.5|3862.5|3818.75|3818.75|752000
829108800000|1996-04-10 04:00:00|3850|3850|3768.75|3768.75|3856.25|3856.25|3743.75|3743.75|930200
829195200000|1996-04-11 04:00:00|3768.75|3768.75|3756.25|3756.25|3781.25|3781.25|3662.5|3662.5|808200
829281600000|1996-04-12 04:00:00|3750|3750|3812.5|3812.5|3856.25|3856.25|3737.5|3737.5|518600
829540800000|1996-04-15 04:00:00|3825|3825|3862.5|3862.5|3875|3875|3818.75|3818.75|668600
829627200000|1996-04-16 04:00:00|3856.25|3856.25|3781.25|3781.25|3856.25|3856.25|3756.25|3756.25|1018600
829713600000|1996-04-17 04:00:00|3781.25|3781.25|3781.25|3781.25|3806.25|3806.25|3737.5|3737.5|742600
829800000000|1996-04-18 04:00:00|3793.75|3793.75|3743.75|3743.75|3793.75|3793.75|3650|3650|1466800
829886400000|1996-04-19 04:00:00|3768.75|3768.75|3743.75|3743.75|3775|3775|3675|3675|1855200
830145600000|1996-04-22 04:00:00|3750|3750|3793.75|3793.75|3812.5|3812.5|3750|3750|1706200
830232000000|1996-04-23 04:00:00|3800|3800|3831.25|3831.25|3831.25|3831.25|3768.75|3768.75|1235600
830318400000|1996-04-24 04:00:00|3837.5|3837.5|3881.25|3881.25|3912.5|3912.5|3837.5|3837.5|2178000
830404800000|1996-04-25 04:00:00|3887.5|3887.5|3912.5|3912.5|3925|3925|3887.5|3887.5|1662000
830491200000|1996-04-26 04:00:00|3912.5|3912.5|3987.5|3987.5|4000|4000|3912.5|3912.5|1041000
830750400000|1996-04-29 04:00:00|3968.75|3968.75|3937.5|3937.5|3975|3975|3900|3900|693800
830836800000|1996-04-30 04:00:00|3925|3925|4031.25|4031.25|4050|4050|3925|3925|1680400
830923200000|1996-05-01 04:00:00|4037.5|4037.5|4106.25|4106.25|4118.75|4118.75|4031.25|4031.25|1782200
831009600000|1996-05-02 04:00:00|4075|4075|4075|4075|4106.25|4106.25|4062.5|4062.5|818200
831096000000|1996-05-03 04:00:00|4075|4075|4050|4050|4100|4100|4018.75|4018.75|1282600
831355200000|1996-05-06 04:00:00|4081.25|4081.25|4043.75|4043.75|4081.25|4081.25|4018.75|4018.75|713000
831441600000|1996-05-07 04:00:00|4043.75|4043.75|4018.75|4018.75|4062.5|4062.5|4018.75|4018.75|776200
831528000000|1996-05-08 04:00:00|4012.5|4012.5|4056.25|4056.25|4056.25|4056.25|3962.5|3962.5|966600
831614400000|1996-05-09 04:00:00|4043.75|4043.75|4037.5|4037.5|4075|4075|4025|4025|1223400
831700800000|1996-05-10 04:00:00|4075|4075|4056.25|4056.25|4087.5|4087.5|4031.25|4031.25|983000
831960000000|1996-05-13 04:00:00|4075|4075|4162.5|4162.5|4162.5|4162.5|4056.25|4056.25|630800
832046400000|1996-05-14 04:00:00|4156.25|4156.25|4181.25|4181.25|4200|4200|4150|4150|676000
832132800000|1996-05-15 04:00:00|4187.5|4187.5|4150|4150|4243.75|4243.75|4137.5|4137.5|1031000
832219200000|1996-05-16 04:00:00|4150|4150|4143.75|4143.75|4181.25|4181.25|4125|4125|1044800
832305600000|1996-05-17 04:00:00|4162.5|4162.5|4193.75|4193.75|4193.75|4193.75|4150|4150|717000
832564800000|1996-05-20 04:00:00|4193.75|4193.75|4168.75|4168.75|4200|4200|4162.5|4162.5|710000
832651200000|1996-05-21 04:00:00|4162.5|4162.5|4125|4125|4187.5|4187.5|4118.75|4118.75|586200
832737600000|1996-05-22 04:00:00|4125|4125|4187.5|4187.5|4187.5|4187.5|4118.75|4118.75|558400
832824000000|1996-05-23 04:00:00|4193.75|4193.75|4262.5|4262.5|4331.25|4331.25|4187.5|4187.5|591200
832910400000|1996-05-24 04:00:00|4250|4250|4243.75|4243.75|4306.25|4306.25|4237.5|4237.5|617200
833256000000|1996-05-28 04:00:00|4237.5|4237.5|4200|4200|4256.25|4256.25|4175|4175|759800
833342400000|1996-05-29 04:00:00|4193.75|4193.75|4137.5|4137.5|4212.5|4212.5|4125|4125|676600
833428800000|1996-05-30 04:00:00|4112.5|4112.5|4181.25|4181.25|4187.5|4187.5|4006.25|4006.25|885200
833515200000|1996-05-31 04:00:00|4181.25|4181.25|4193.75|4193.75|4193.75|4193.75|4118.75|4118.75|566200
833774400000|1996-06-03 04:00:00|4181.25|4181.25|4187.5|4187.5|4200|4200|4156.25|4156.25|407000
833860800000|1996-06-04 04:00:00|4225|4225|4237.5|4237.5|4243.75|4243.75|4206.25|4206.25|471200
833947200000|1996-06-05 04:00:00|4237.5|4237.5|4243.75|4243.75|4243.75|4243.75|4225|4225|676600
834033600000|1996-06-06 04:00:00|4256.25|4256.25|4181.25|4181.25|4262.5|4262.5|4181.25|4181.25|321200
834120000000|1996-06-07 04:00:00|4093.75|4093.75|4175|4175|4175|4175|4093.75|4093.75|493600
834379200000|1996-06-10 04:00:00|4175|4175|4300|4300|4300|4300|4168.75|4168.75|800800
834465600000|1996-06-11 04:00:00|4300|4300|4318.75|4318.75|4337.5|4337.5|4275|4275|881600
834552000000|1996-06-12 04:00:00|4306.25|4306.25|4262.5|4262.5|4318.75|4318.75|4262.5|4262.5|701200
834638400000|1996-06-13 04:00:00|4256.25|4256.25|4237.5|4237.5|4281.25|4281.25|4225|4225|436800
834724800000|1996-06-14 04:00:00|4250|4250|4187.5|4187.5|4250|4250|4175|4175|718200
834984000000|1996-06-17 04:00:00|4181.25|4181.25|4181.25|4181.25|4206.25|4206.25|4175|4175|966600
835070400000|1996-06-18 04:00:00|4175|4175|4168.75|4168.75|4193.75|4193.75|4156.25|4156.25|913400
835156800000|1996-06-19 04:00:00|4175|4175|4100|4100|4175|4175|4093.75|4093.75|1409600
835243200000|1996-06-20 04:00:00|4100|4100|3993.75|3993.75|4112.5|4112.5|3981.25|3981.25|1105600
835329600000|1996-06-21 04:00:00|4006.25|4006.25|4118.75|4118.75|4118.75|4118.75|4006.25|4006.25|1397000
835588800000|1996-06-24 04:00:00|4118.75|4118.75|4081.25|4081.25|4118.75|4118.75|4068.75|4068.75|616800
835675200000|1996-06-25 04:00:00|4081.25|4081.25|4156.25|4156.25|4162.5|4162.5|4081.25|4081.25|524000
835761600000|1996-06-26 04:00:00|4143.75|4143.75|4131.25|4131.25|4187.5|4187.5|4131.25|4131.25|815800
835848000000|1996-06-27 04:00:00|4125|4125|4175|4175|4193.75|4193.75|4100|4100|409400
835934400000|1996-06-28 04:00:00|4187.5|4187.5|4200|4200|4231.25|4231.25|4187.5|4187.5|582400
836193600000|1996-07-01 04:00:00|4212.5|4212.5|4268.75|4268.75|4268.75|4268.75|4212.5|4212.5|418000
836280000000|1996-07-02 04:00:00|4256.25|4256.25|4350|4350|4350|4350|4250|4250|839800
836366400000|1996-07-03 04:00:00|4362.5|4362.5|4368.75|4368.75|4412.5|4412.5|4350|4350|1299000
836539200000|1996-07-05 04:00:00|4312.5|4312.5|4293.75|4293.75|4312.5|4312.5|4281.25|4281.25|495600
836798400000|1996-07-08 04:00:00|4281.25|4281.25|4268.75|4268.75|4350|4350|4262.5|4262.5|641800
836884800000|1996-07-09 04:00:00|4281.25|4281.25|4168.75|4168.75|4287.5|4287.5|4150|4150|747600
836971200000|1996-07-10 04:00:00|4168.75|4168.75|4162.5|4162.5|4168.75|4168.75|4143.75|4143.75|726400
837057600000|1996-07-11 04:00:00|4162.5|4162.5|4137.5|4137.5|4162.5|4162.5|4068.75|4068.75|1011800
837144000000|1996-07-12 04:00:00|4150|4150|4137.5|4137.5|4156.25|4156.25|4093.75|4093.75|514400
837403200000|1996-07-15 04:00:00|4125|4125|4050|4050|4143.75|4143.75|4050|4050|704400
837489600000|1996-07-16 04:00:00|4050|4050|3900|3900|4050|4050|3812.5|3812.5|1635200
837576000000|1996-07-17 04:00:00|3925|3925|3906.25|3906.25|3962.5|3962.5|3868.75|3868.75|1848800
837662400000|1996-07-18 04:00:00|3912.5|3912.5|4018.75|4018.75|4025|4025|3912.5|3912.5|1467800
837748800000|1996-07-19 04:00:00|4006.25|4006.25|4025|4025|4050|4050|3950|3950|842400
838008000000|1996-07-22 04:00:00|4012.5|4012.5|3993.75|3993.75|4018.75|4018.75|3981.25|3981.25|843200
838094400000|1996-07-23 04:00:00|4000|4000|4000|4000|4062.5|4062.5|3968.75|3968.75|1258200
838180800000|1996-07-24 04:00:00|3975|3975|4012.5|4012.5|4018.75|4018.75|3943.75|3943.75|1672000
838267200000|1996-07-25 04:00:00|4050|4050|4031.25|4031.25|4112.5|4112.5|4025|4025|503000
838353600000|1996-07-26 04:00:00|4050|4050|4087.5|4087.5|4112.5|4112.5|4037.5|4037.5|844400
838612800000|1996-07-29 04:00:00|4087.5|4087.5|4093.75|4093.75|4125|4125|4068.75|4068.75|353400
838699200000|1996-07-30 04:00:00|4100|4100|4112.5|4112.5|4125|4125|4087.5|4087.5|778600
838785600000|1996-07-31 04:00:00|4112.5|4112.5|4143.75|4143.75|4212.5|4212.5|4106.25|4106.25|859400
838872000000|1996-08-01 04:00:00|4143.75|4143.75|4143.75|4143.75|4193.75|4193.75|4118.75|4118.75|1685200
838958400000|1996-08-02 04:00:00|4143.75|4143.75|4162.5|4162.5|4181.25|4181.25|4118.75|4118.75|644600
839217600000|1996-08-05 04:00:00|4162.5|4162.5|4212.5|4212.5|4218.75|4218.75|4150|4150|1082400
839304000000|1996-08-06 04:00:00|4212.5|4212.5|4256.25|4256.25|4312.5|4312.5|4187.5|4187.5|900800
839390400000|1996-08-07 04:00:00|4250|4250|4281.25|4281.25|4293.75|4293.75|4237.5|4237.5|1020600
839476800000|1996-08-08 04:00:00|4293.75|4293.75|4281.25|4281.25|4318.75|4318.75|4256.25|4256.25|1093400
839563200000|1996-08-09 04:00:00|4293.75|4293.75|4300|4300|4312.5|4312.5|4268.75|4268.75|361200
839822400000|1996-08-12 04:00:00|4306.25|4306.25|4256.25|4256.25|4306.25|4306.25|4250|4250|445600
839908800000|1996-08-13 04:00:00|4250|4250|4275|4275|4287.5|4287.5|4231.25|4231.25|434400
839995200000|1996-08-14 04:00:00|4262.5|4262.5|4268.75|4268.75|4293.75|4293.75|4243.75|4243.75|512600
840081600000|1996-08-15 04:00:00|4268.75|4268.75|4362.5|4362.5|4425|4425|4268.75|4268.75|728000
840168000000|1996-08-16 04:00:00|4375|4375|4356.25|4356.25|4393.75|4393.75|4325|4325|569400
840427200000|1996-08-19 04:00:00|4387.5|4387.5|4331.25|4331.25|4387.5|4387.5|4331.25|4331.25|370000
840513600000|1996-08-20 04:00:00|4337.5|4337.5|4343.75|4343.75|4368.75|4368.75|4325|4325|1134400
840600000000|1996-08-21 04:00:00|4331.25|4331.25|4287.5|4287.5|4343.75|4343.75|4287.5|4287.5|574800
840686400000|1996-08-22 04:00:00|4287.5|4287.5|4312.5|4312.5|4350|4350|4275|4275|409800
840772800000|1996-08-23 04:00:00|4287.5|4287.5|4250|4250|4300|4300|4237.5|4237.5|333600
841032000000|1996-08-26 04:00:00|4250|4250|4281.25|4281.25|4293.75|4293.75|4250|4250|736000
841118400000|1996-08-27 04:00:00|4281.25|4281.25|4318.75|4318.75|4318.75|4318.75|4268.75|4268.75|391800
841204800000|1996-08-28 04:00:00|4343.75|4343.75|4331.25|4331.25|4362.5|4362.5|4325|4325|444600
841291200000|1996-08-29 04:00:00|4306.25|4306.25|4237.5|4237.5|4312.5|4312.5|4231.25|4231.25|579200
841377600000|1996-08-30 04:00:00|4231.25|4231.25|4206.25|4206.25|4231.25|4231.25|4150|4150|664800
841723200000|1996-09-03 04:00:00|4193.75|4193.75|4250|4250|4256.25|4256.25|4162.5|4162.5|503200
841809600000|1996-09-04 04:00:00|4237.5|4237.5|4206.25|4206.25|4262.5|4262.5|4200|4200|505400
841896000000|1996-09-05 04:00:00|4212.5|4212.5|4193.75|4193.75|4212.5|4212.5|4175|4175|404600
841982400000|1996-09-06 04:00:00|4181.25|4181.25|4143.75|4143.75|4193.75|4193.75|4118.75|4118.75|482400
842241600000|1996-09-09 04:00:00|4150|4150|4218.75|4218.75|4225|4225|4131.25|4131.25|439400
842328000000|1996-09-10 04:00:00|4231.25|4231.25|4312.5|4312.5|4325|4325|4225|4225|555600
842414400000|1996-09-11 04:00:00|4312.5|4312.5|4356.25|4356.25|4356.25|4356.25|4287.5|4287.5|710000
842500800000|1996-09-12 04:00:00|4387.5|4387.5|4350|4350|4393.75|4393.75|4331.25|4331.25|812000
842587200000|1996-09-13 04:00:00|4368.75|4368.75|4368.75|4368.75|4387.5|4387.5|4331.25|4331.25|704800
842846400000|1996-09-16 04:00:00|4375|4375|4393.75|4393.75|4437.5|4437.5|4375|4375|1394000
842932800000|1996-09-17 04:00:00|4406.25|4406.25|4368.75|4368.75|4450|4450|4362.5|4362.5|590600
843019200000|1996-09-18 04:00:00|4362.5|4362.5|4375|4375|4400|4400|4337.5|4337.5|751600
843105600000|1996-09-19 04:00:00|4375|4375|4393.75|4393.75|4431.25|4431.25|4368.75|4368.75|1101600
843192000000|1996-09-20 04:00:00|4425|4425|4425|4425|4481.25|4481.25|4412.5|4412.5|1109800
843451200000|1996-09-23 04:00:00|4412.5|4412.5|4431.25|4431.25|4443.75|4443.75|4400|4400|905200
843537600000|1996-09-24 04:00:00|4443.75|4443.75|4500|4500|4500|4500|4425|4425|889000
843624000000|1996-09-25 04:00:00|4550|4550|4543.75|4543.75|4587.5|4587.5|4531.25|4531.25|2794000
843710400000|1996-09-26 04:00:00|4543.75|4543.75|4487.5|4487.5|4562.5|4562.5|4475|4475|1214200
843796800000|1996-09-27 04:00:00|4493.75|4493.75|4493.75|4493.75|4512.5|4512.5|4481.25|4481.25|845200
844056000000|1996-09-30 04:00:00|4487.5|4487.5|4506.25|4506.25|4518.75|4518.75|4487.5|4487.5|962800
844142400000|1996-10-01 04:00:00|4512.5|4512.5|4518.75|4518.75|4518.75|4518.75|4493.75|4493.75|602200
844228800000|1996-10-02 04:00:00|4531.25|4531.25|4543.75|4543.75|4543.75|4543.75|4518.75|4518.75|750400
844315200000|1996-10-03 04:00:00|4550|4550|4568.75|4568.75|4581.25|4581.25|4537.5|4537.5|794000
844401600000|1996-10-04 04:00:00|4575|4575|4643.75|4643.75|4668.75|4668.75|4575|4575|1871800
844660800000|1996-10-07 04:00:00|4643.75|4643.75|4637.5|4637.5|4662.5|4662.5|4612.5|4612.5|2597000
844747200000|1996-10-08 04:00:00|4625|4625|4668.75|4668.75|4681.25|4681.25|4606.25|4606.25|2246400
844833600000|1996-10-09 04:00:00|4656.25|4656.25|4637.5|4637.5|4668.75|4668.75|4625|4625|2354400
844920000000|1996-10-10 04:00:00|4625|4625|4643.75|4643.75|4643.75|4643.75|4562.5|4562.5|1571800
845006400000|1996-10-11 04:00:00|4650|4650|4693.75|4693.75|4718.75|4718.75|4650|4650|2391600
845265600000|1996-10-14 04:00:00|4700|4700|4718.75|4718.75|4725|4725|4693.75|4693.75|2028600
845352000000|1996-10-15 04:00:00|4775|4775|4756.25|4756.25|4775|4775|4706.25|4706.25|2053600
845438400000|1996-10-16 04:00:00|4743.75|4743.75|4693.75|4693.75|4743.75|4743.75|4687.5|4687.5|3005200
845524800000|1996-10-17 04:00:00|4700|4700|4662.5|4662.5|4700|4700|4656.25|4656.25|2426200
845611200000|1996-10-18 04:00:00|4675|4675|4737.5|4737.5|4750|4750|4675|4675|11951600
845870400000|1996-10-21 04:00:00|4606.25|4606.25|4637.5|4637.5|4668.75|4668.75|4506.25|4506.25|4260400
845956800000|1996-10-22 04:00:00|4650|4650|4587.5|4587.5|4656.25|4656.25|4550|4550|1841600
846043200000|1996-10-23 04:00:00|4581.25|4581.25|4493.75|4493.75|4581.25|4581.25|4481.25|4481.25|1103200
846129600000|1996-10-24 04:00:00|4493.75|4493.75|4487.5|4487.5|4512.5|4512.5|4481.25|4481.25|732600
846216000000|1996-10-25 04:00:00|4450|4450|4443.75|4443.75|4475|4475|4425|4425|895200
846478800000|1996-10-28 05:00:00|4443.75|4443.75|4418.75|4418.75|4443.75|4443.75|4400|4400|866600
846565200000|1996-10-29 05:00:00|4406.25|4406.25|4450|4450|4475|4475|4387.5|4387.5|1961400
846651600000|1996-10-30 05:00:00|4500|4500|4487.5|4487.5|4512.5|4512.5|4437.5|4437.5|1158600
846738000000|1996-10-31 05:00:00|4475|4475|4481.25|4481.25|4512.5|4512.5|4475|4475|716600
846824400000|1996-11-01 05:00:00|4500|4500|4468.75|4468.75|4518.75|4518.75|4425|4425|829400
847083600000|1996-11-04 05:00:00|4437.5|4437.5|4500|4500|4506.25|4506.25|4437.5|4437.5|637200
847170000000|1996-11-05 05:00:00|4518.75|4518.75|4500|4500|4525|4525|4481.25|4481.25|543800
847256400000|1996-11-06 05:00:00|4500|4500|4518.75|4518.75|4518.75|4518.75|4487.5|4487.5|875200
847342800000|1996-11-07 05:00:00|4518.75|4518.75|4487.5|4487.5|4518.75|4518.75|4481.25|4481.25|786200
847429200000|1996-11-08 05:00:00|4487.5|4487.5|4431.25|4431.25|4493.75|4493.75|4418.75|4418.75|1155400
847688400000|1996-11-11 05:00:00|4493.75|4493.75|4512.5|4512.5|4550|4550|4487.5|4487.5|1328800
847774800000|1996-11-12 05:00:00|4518.75|4518.75|4568.75|4568.75|4581.25|4581.25|4512.5|4512.5|1245600
847861200000|1996-11-13 05:00:00|4568.75|4568.75|4631.25|4631.25|4637.5|4637.5|4568.75|4568.75|760200
847947600000|1996-11-14 05:00:00|4631.25|4631.25|4650|4650|4650|4650|4600|4600|604800
848034000000|1996-11-15 05:00:00|4700|4700|4687.5|4687.5|4725|4725|4650|4650|1221400
848293200000|1996-11-18 05:00:00|4812.5|4812.5|4781.25|4781.25|4831.25|4831.25|4756.25|4756.25|2233200
848379600000|1996-11-19 05:00:00|4781.25|4781.25|4750|4750|4806.25|4806.25|4712.5|4712.5|681200
848466000000|1996-11-20 05:00:00|4750|4750|4700|4700|4750|4750|4700|4700|961800
848552400000|1996-11-21 05:00:00|4712.5|4712.5|4675|4675|4718.75|4718.75|4662.5|4662.5|711400
848638800000|1996-11-22 05:00:00|4687.5|4687.5|4650|4650|4693.75|4693.75|4618.75|4618.75|1064400
848898000000|1996-11-25 05:00:00|4637.5|4637.5|4656.25|4656.25|4656.25|4656.25|4612.5|4612.5|943000
848984400000|1996-11-26 05:00:00|4656.25|4656.25|4587.5|4587.5|4675|4675|4581.25|4581.25|759400
849070800000|1996-11-27 05:00:00|4562.5|4562.5|4518.75|4518.75|4581.25|4581.25|4500|4500|1146000
849243600000|1996-11-29 05:00:00|4543.75|4543.75|4531.25|4531.25|4556.25|4556.25|4500|4500|227200
849502800000|1996-12-02 05:00:00|4518.75|4518.75|4506.25|4506.25|4518.75|4518.75|4450|4450|1264000
849589200000|1996-12-03 05:00:00|4512.5|4512.5|4500|4500|4543.75|4543.75|4475|4475|1370600
849675600000|1996-12-04 05:00:00|4487.5|4487.5|4468.75|4468.75|4512.5|4512.5|4450|4450|822800
849762000000|1996-12-05 05:00:00|4493.75|4493.75|4468.75|4468.75|4493.75|4493.75|4450|4450|557600
849848400000|1996-12-06 05:00:00|4400|4400|4475|4475|4481.25|4481.25|4381.25|4381.25|1278000
850107600000|1996-12-09 05:00:00|4512.5|4512.5|4481.25|4481.25|4525|4525|4475|4475|702000
850194000000|1996-12-10 05:00:00|4475|4475|4475|4475|4500|4500|4462.5|4462.5|678400
850280400000|1996-12-11 05:00:00|4450|4450|4437.5|4437.5|4468.75|4468.75|4425|4425|759800
850366800000|1996-12-12 05:00:00|4431.25|4431.25|4412.5|4412.5|4450|4450|4400|4400|968800
850453200000|1996-12-13 05:00:00|4400|4400|4312.5|4312.5|4431.25|4431.25|4300|4300|1034200
850712400000|1996-12-16 05:00:00|4262.5|4262.5|4293.75|4293.75|4387.5|4387.5|4262.5|4262.5|1838200
850798800000|1996-12-17 05:00:00|4287.5|4287.5|4362.5|4362.5|4362.5|4362.5|4275|4275|663000
850885200000|1996-12-18 05:00:00|4375|4375|4362.5|4362.5|4387.5|4387.5|4337.5|4337.5|1009800
850971600000|1996-12-19 05:00:00|4375|4375|4375|4375|4393.75|4393.75|4362.5|4362.5|579000
851058000000|1996-12-20 05:00:00|4475|4475|4475|4475|4487.5|4487.5|4425|4425|1267800
851317200000|1996-12-23 05:00:00|4506.25|4506.25|4425|4425|4506.25|4506.25|4418.75|4418.75|495200
851403600000|1996-12-24 05:00:00|4450|4450|4456.25|4456.25|4456.25|4456.25|4437.5|4437.5|184200
851576400000|1996-12-26 05:00:00|4450|4450|4493.75|4493.75|4531.25|4531.25|4450|4450|769400
851662800000|1996-12-27 05:00:00|4518.75|4518.75|4518.75|4518.75|4537.5|4537.5|4506.25|4506.25|569800
851922000000|1996-12-30 05:00:00|4531.25|4531.25|4562.5|4562.5|4593.75|4593.75|4512.5|4512.5|372400
852008400000|1996-12-31 05:00:00|4581.25|4581.25|4575|4575|4637.5|4637.5|4568.75|4568.75|507800
852181200000|1997-01-02 05:00:00|4568.75|4568.75|4450|4450|4575|4575|4406.25|4406.25|541600
852267600000|1997-01-03 05:00:00|4462.5|4462.5|4462.5|4462.5|4493.75|4493.75|4431.25|4431.25|582600
852526800000|1997-01-06 05:00:00|4512.5|4512.5|4537.5|4537.5|4556.25|4556.25|4506.25|4506.25|951200
852613200000|1997-01-07 05:00:00|4525|4525|4625|4625|4625|4625|4493.75|4493.75|632800
852699600000|1997-01-08 05:00:00|4625|4625|4456.25|4456.25|4625|4625|4437.5|4437.5|1093200
852786000000|1997-01-09 05:00:00|4456.25|4456.25|4481.25|4481.25|4487.5|4487.5|4400|4400|1330000
852872400000|1997-01-10 05:00:00|4400|4400|4487.5|4487.5|4518.75|4518.75|4400|4400|1355200
853131600000|1997-01-13 05:00:00|4500|4500|4462.5|4462.5|4512.5|4512.5|4456.25|4456.25|1183000
853218000000|1997-01-14 05:00:00|4437.5|4437.5|4437.5|4437.5|4518.75|4518.75|4431.25|4431.25|657600
853304400000|1997-01-15 05:00:00|4400|4400|4381.25|4381.25|4418.75|4418.75|4337.5|4337.5|1291400
853390800000|1997-01-16 05:00:00|4368.75|4368.75|4406.25|4406.25|4431.25|4431.25|4356.25|4356.25|659800
853477200000|1997-01-17 05:00:00|4406.25|4406.25|4525|4525|4543.75|4543.75|4406.25|4406.25|848200
853736400000|1997-01-20 05:00:00|4531.25|4531.25|4500|4500|4531.25|4531.25|4468.75|4468.75|941400
853822800000|1997-01-21 05:00:00|4493.75|4493.75|4437.5|4437.5|4512.5|4512.5|4425|4425|1131200
853909200000|1997-01-22 05:00:00|4450|4450|4512.5|4512.5|4550|4550|4450|4450|2378400
853995600000|1997-01-23 05:00:00|4525|4525|4556.25|4556.25|4600|4600|4525|4525|1485400
854082000000|1997-01-24 05:00:00|4575|4575|4487.5|4487.5|4575|4575|4456.25|4456.25|1470400
854341200000|1997-01-27 05:00:00|4475|4475|4506.25|4506.25|4537.5|4537.5|4468.75|4468.75|741600
854427600000|1997-01-28 05:00:00|4518.75|4518.75|4443.75|4443.75|4525|4525|4437.5|4437.5|927800
854514000000|1997-01-29 05:00:00|4456.25|4456.25|4475|4475|4487.5|4487.5|4456.25|4456.25|536200
854600400000|1997-01-30 05:00:00|4481.25|4481.25|4556.25|4556.25|4556.25|4556.25|4475|4475|803400
854686800000|1997-01-31 05:00:00|4643.75|4643.75|4600|4600|4643.75|4643.75|4587.5|4587.5|1029600
854946000000|1997-02-03 05:00:00|4606.25|4606.25|4556.25|4556.25|4612.5|4612.5|4550|4550|724200
855032400000|1997-02-04 05:00:00|4562.5|4562.5|4493.75|4493.75|4568.75|4568.75|4450|4450|1390200
855118800000|1997-02-05 05:00:00|4500|4500|4468.75|4468.75|4543.75|4543.75|4450|4450|994800
855205200000|1997-02-06 05:00:00|4456.25|4456.25|4431.25|4431.25|4462.5|4462.5|4418.75|4418.75|780600
855291600000|1997-02-07 05:00:00|4493.75|4493.75|4500|4500|4525|4525|4443.75|4443.75|906200
855550800000|1997-02-10 05:00:00|4462.5|4462.5|4400|4400|4475|4475|4387.5|4387.5|869800
855637200000|1997-02-11 05:00:00|4431.25|4431.25|4487.5|4487.5|4493.75|4493.75|4400|4400|1071400
855723600000|1997-02-12 05:00:00|4500|4500|4581.25|4581.25|4587.5|4587.5|4487.5|4487.5|631200
855810000000|1997-02-13 05:00:00|4587.5|4587.5|4562.5|4562.5|4593.75|4593.75|4550|4550|501200
855896400000|1997-02-14 05:00:00|4568.75|4568.75|4531.25|4531.25|4568.75|4568.75|4525|4525|764400
856242000000|1997-02-18 05:00:00|4518.75|4518.75|4475|4475|4543.75|4543.75|4468.75|4468.75|967400
856328400000|1997-02-19 05:00:00|4481.25|4481.25|4462.5|4462.5|4512.5|4512.5|4437.5|4437.5|1643600
856414800000|1997-02-20 05:00:00|4450|4450|4450|4450|4468.75|4468.75|4437.5|4437.5|1307200
856501200000|1997-02-21 05:00:00|4443.75|4443.75|4437.5|4437.5|4456.25|4456.25|4412.5|4412.5|701000
856760400000|1997-02-24 05:00:00|4462.5|4462.5|4468.75|4468.75|4468.75|4468.75|4431.25|4431.25|463200
856846800000|1997-02-25 05:00:00|4481.25|4481.25|4456.25|4456.25|4481.25|4481.25|4437.5|4437.5|681800
856933200000|1997-02-26 05:00:00|4456.25|4456.25|4375|4375|4468.75|4468.75|4362.5|4362.5|743400
857019600000|1997-02-27 05:00:00|4387.5|4387.5|4356.25|4356.25|4418.75|4418.75|4350|4350|724800
857106000000|1997-02-28 05:00:00|4356.25|4356.25|4425|4425|4437.5|4437.5|4356.25|4356.25|946600
857365200000|1997-03-03 05:00:00|4425|4425|4456.25|4456.25|4456.25|4456.25|4412.5|4412.5|533000
857451600000|1997-03-04 05:00:00|4450|4450|4443.75|4443.75|4475|4475|4418.75|4418.75|472200
857538000000|1997-03-05 05:00:00|4437.5|4437.5|4437.5|4437.5|4487.5|4487.5|4387.5|4387.5|950200
857624400000|1997-03-06 05:00:00|4400|4400|4362.5|4362.5|4418.75|4418.75|4343.75|4343.75|1092200
857710800000|1997-03-07 05:00:00|4337.5|4337.5|4331.25|4331.25|4350|4350|4293.75|4293.75|1591600
857970000000|1997-03-10 05:00:00|4325|4325|4350|4350|4381.25|4381.25|4306.25|4306.25|1291800
858056400000|1997-03-11 05:00:00|4350|4350|4300|4300|4356.25|4356.25|4287.5|4287.5|1152000
858142800000|1997-03-12 05:00:00|4300|4300|4275|4275|4312.5|4312.5|4268.75|4268.75|953400
858229200000|1997-03-13 05:00:00|4268.75|4268.75|4250|4250|4287.5|4287.5|4243.75|4243.75|683600
858315600000|1997-03-14 05:00:00|4250|4250|4225|4225|4287.5|4287.5|4225|4225|585800
858574800000|1997-03-17 05:00:00|4212.5|4212.5|4300|4300|4300|4300|4181.25|4181.25|1095200
858661200000|1997-03-18 05:00:00|4312.5|4312.5|4243.75|4243.75|4325|4325|4206.25|4206.25|1029400
858747600000|1997-03-19 05:00:00|4231.25|4231.25|4181.25|4181.25|4231.25|4231.25|4125|4125|2080600
858834000000|1997-03-20 05:00:00|4175|4175|4125|4125|4181.25|4181.25|4100|4100|999800
858920400000|1997-03-21 05:00:00|4125|4125|4137.5|4137.5|4150|4150|4106.25|4106.25|1711600
859179600000|1997-03-24 05:00:00|4150|4150|4218.75|4218.75|4225|4225|4150|4150|1620400
859266000000|1997-03-25 05:00:00|4225|4225|4293.75|4293.75|4312.5|4312.5|4225|4225|1463200
859352400000|1997-03-26 05:00:00|4306.25|4306.25|4287.5|4287.5|4306.25|4306.25|4262.5|4262.5|1036800
859438800000|1997-03-27 05:00:00|4300|4300|4206.25|4206.25|4300|4300|4200|4200|923400
859784400000|1997-03-31 05:00:00|4212.5|4212.5|4200|4200|4281.25|4281.25|4200|4200|869200
859870800000|1997-04-01 05:00:00|4206.25|4206.25|4168.75|4168.75|4218.75|4218.75|4093.75|4093.75|796000
859957200000|1997-04-02 05:00:00|4168.75|4168.75|4075|4075|4168.75|4168.75|4037.5|4037.5|576200
860043600000|1997-04-03 05:00:00|4062.5|4062.5|3962.5|3962.5|4062.5|4062.5|3912.5|3912.5|1754600
860130000000|1997-04-04 05:00:00|4012.5|4012.5|4181.25|4181.25|4206.25|4206.25|4012.5|4012.5|3268200
860385600000|1997-04-07 04:00:00|4181.25|4181.25|4193.75|4193.75|4206.25|4206.25|4162.5|4162.5|840400
860472000000|1997-04-08 04:00:00|4175|4175|4168.75|4168.75|4193.75|4193.75|4150|4150|508600
860558400000|1997-04-09 04:00:00|4193.75|4193.75|4181.25|4181.25|4225|4225|4175|4175|641200
860644800000|1997-04-10 04:00:00|4175|4175|4175|4175|4200|4200|4156.25|4156.25|862400
860731200000|1997-04-11 04:00:00|4150|4150|4137.5|4137.5|4156.25|4156.25|4125|4125|1022600
860990400000|1997-04-14 04:00:00|4125|4125|4112.5|4112.5|4125|4125|4075|4075|706400
861076800000|1997-04-15 04:00:00|4131.25|4131.25|4156.25|4156.25|4181.25|4181.25|4100|4100|1241000
861163200000|1997-04-16 04:00:00|4156.25|4156.25|4206.25|4206.25|4218.75|4218.75|4112.5|4112.5|579400
861249600000|1997-04-17 04:00:00|4206.25|4206.25|4193.75|4193.75|4231.25|4231.25|4187.5|4187.5|1124200
861336000000|1997-04-18 04:00:00|4193.75|4193.75|4225|4225|4243.75|4243.75|4175|4175|786000
861595200000|1997-04-21 04:00:00|4300|4300|4281.25|4281.25|4331.25|4331.25|4250|4250|747000
861681600000|1997-04-22 04:00:00|4306.25|4306.25|4425|4425|4462.5|4462.5|4300|4300|1336600
861768000000|1997-04-23 04:00:00|4425|4425|4493.75|4493.75|4543.75|4543.75|4418.75|4418.75|1829200
861854400000|1997-04-24 04:00:00|4475|4475|4450|4450|4487.5|4487.5|4375|4375|1140400
861940800000|1997-04-25 04:00:00|4450|4450|4381.25|4381.25|4475|4475|4368.75|4368.75|859200
862200000000|1997-04-28 04:00:00|4381.25|4381.25|4368.75|4368.75|4381.25|4381.25|4356.25|4356.25|864400
862286400000|1997-04-29 04:00:00|4400|4400|4400|4400|4425|4425|4375|4375|803000
862372800000|1997-04-30 04:00:00|4406.25|4406.25|4475|4475|4543.75|4543.75|4406.25|4406.25|996600
862459200000|1997-05-01 04:00:00|4468.75|4468.75|4475|4475|4537.5|4537.5|4456.25|4456.25|1337200
862545600000|1997-05-02 04:00:00|4475|4475|4587.5|4587.5|4593.75|4593.75|4475|4475|491800
862804800000|1997-05-05 04:00:00|4587.5|4587.5|4650|4650|4693.75|4693.75|4556.25|4556.25|1347200
862891200000|1997-05-06 04:00:00|4625|4625|4643.75|4643.75|4675|4675|4618.75|4618.75|1824400
862977600000|1997-05-07 04:00:00|4643.75|4643.75|4587.5|4587.5|4662.5|4662.5|4587.5|4587.5|1107600
863064000000|1997-05-08 04:00:00|4581.25|4581.25|4600|4600|4631.25|4631.25|4556.25|4556.25|842000
863150400000|1997-05-09 04:00:00|4618.75|4618.75|4543.75|4543.75|4625|4625|4525.7815|4525.7815|1212800
863409600000|1997-05-12 04:00:00|4531.25|4531.25|4612.5|4612.5|4612.5|4612.5|4531.25|4531.25|896000
863496000000|1997-05-13 04:00:00|4612.5|4612.5|4568.75|4568.75|4618.75|4618.75|4550|4550|813000
863582400000|1997-05-14 04:00:00|4618.75|4618.75|4550|4550|4625|4625|4537.5|4537.5|968000
863668800000|1997-05-15 04:00:00|4556.25|4556.25|4525|4525|4568.75|4568.75|4493.75|4493.75|1537800
863755200000|1997-05-16 04:00:00|4531.25|4531.25|4506.25|4506.25|4537.5|4537.5|4500|4500|617000
864014400000|1997-05-19 04:00:00|4512.5|4512.5|4581.25|4581.25|4587.5|4587.5|4500|4500|476400
864100800000|1997-05-20 04:00:00|4568.75|4568.75|4643.75|4643.75|4643.75|4643.75|4550|4550|722600
864187200000|1997-05-21 04:00:00|4725|4725|4681.25|4681.25|4725|4725|4656.25|4656.25|869200
864273600000|1997-05-22 04:00:00|4693.75|4693.75|4706.25|4706.25|4706.25|4706.25|4625|4625|515000
864360000000|1997-05-23 04:00:00|4718.75|4718.75|4656.25|4656.25|4743.75|4743.75|4637.5|4637.5|835200
864705600000|1997-05-27 04:00:00|4631.25|4631.25|4706.25|4706.25|4725|4725|4625|4625|510000
864792000000|1997-05-28 04:00:00|4700|4700|4681.25|4681.25|4700|4700|4650|4650|358200
864878400000|1997-05-29 04:00:00|4681.25|4681.25|4650|4650|4687.5|4687.5|4637.5|4637.5|350800
864964800000|1997-05-30 04:00:00|4650|4650|4681.25|4681.25|4706.25|4706.25|4631.25|4631.25|687000
865224000000|1997-06-02 04:00:00|4693.75|4693.75|4681.25|4681.25|4718.75|4718.75|4668.75|4668.75|695600
865310400000|1997-06-03 04:00:00|4662.5|4662.5|4637.5|4637.5|4693.75|4693.75|4625|4625|627200
865396800000|1997-06-04 04:00:00|4631.25|4631.25|4612.5|4612.5|4631.25|4631.25|4568.75|4568.75|511200
865483200000|1997-06-05 04:00:00|4600|4600|4675|4675|4687.5|4687.5|4593.75|4593.75|539000
865569600000|1997-06-06 04:00:00|4681.25|4681.25|4650|4650|4693.75|4693.75|4618.75|4618.75|1082000
865828800000|1997-06-09 04:00:00|4643.75|4643.75|4600|4600|4668.75|4668.75|4587.5|4587.5|930400
865915200000|1997-06-10 04:00:00|4643.75|4643.75|4662.5|4662.5|4687.5|4687.5|4631.25|4631.25|905800
866001600000|1997-06-11 04:00:00|4675|4675|4681.25|4681.25|4706.25|4706.25|4650|4650|623200
866088000000|1997-06-12 04:00:00|4700|4700|4756.25|4756.25|4756.25|4756.25|4687.5|4687.5|636000
866174400000|1997-06-13 04:00:00|4775|4775|4793.75|4793.75|4843.75|4843.75|4762.5|4762.5|715800
866433600000|1997-06-16 04:00:00|4800|4800|4868.75|4868.75|4881.25|4881.25|4800|4800|1211200
866520000000|1997-06-17 04:00:00|4862.5|4862.5|4756.25|4756.25|4868.75|4868.75|4681.25|4681.25|1309600
866606400000|1997-06-18 04:00:00|4768.75|4768.75|4843.75|4843.75|4843.75|4843.75|4700|4700|960600
866692800000|1997-06-19 04:00:00|4868.75|4868.75|4812.5|4812.5|4875|4875|4787.5|4787.5|629000
866779200000|1997-06-20 04:00:00|4812.5|4812.5|4925|4925|4925|4925|4812.5|4812.5|1053200
867038400000|1997-06-23 04:00:00|4918.75|4918.75|4993.75|4993.75|5018.75|5018.75|4906.25|4906.25|1734800
867124800000|1997-06-24 04:00:00|5081.25|5081.25|5087.5|5087.5|5143.75|5143.75|5006.25|5006.25|1708200
867211200000|1997-06-25 04:00:00|5087.5|5087.5|5150|5150|5181.25|5181.25|5056.25|5056.25|1351200
867297600000|1997-06-26 04:00:00|5150|5150|5131.25|5131.25|5150|5150|5050|5050|1250400
867384000000|1997-06-27 04:00:00|5118.75|5118.75|5212.5|5212.5|5225|5225|5081.25|5081.25|1028600
867643200000|1997-06-30 04:00:00|5237.5|5237.5|5178.125|5178.125|5262.5|5262.5|5175|5175|861800
867729600000|1997-07-01 04:00:00|5178.125|5178.125|5100|5100|5225|5225|5100|5100|756800
867816000000|1997-07-02 04:00:00|5100|5100|5200|5200|5212.5|5212.5|5100|5100|554600
867902400000|1997-07-03 04:00:00|5100|5100|4956.25|4956.25|5100|5100|4925|4925|4646600
868248000000|1997-07-07 04:00:00|4953.125|4953.125|4984.375|4984.375|5018.75|5018.75|4918.75|4918.75|3402600
868334400000|1997-07-08 04:00:00|4996.875|4996.875|5062.5|5062.5|5062.5|5062.5|4978.125|4978.125|1793000
868420800000|1997-07-09 04:00:00|5071.875|5071.875|5078.125|5078.125|5118.75|5118.75|5050|5050|2316400
868507200000|1997-07-10 04:00:00|5090.625|5090.625|5168.75|5168.75|5193.75|5193.75|5081.25|5081.25|3401000
868593600000|1997-07-11 04:00:00|5168.75|5168.75|5178.125|5178.125|5193.75|5193.75|5131.25|5131.25|1968200
868852800000|1997-07-14 04:00:00|5178.125|5178.125|5168.75|5168.75|5187.5|5187.5|5156.25|5156.25|1415600
868939200000|1997-07-15 04:00:00|5187.5|5187.5|5168.75|5168.75|5193.75|5193.75|5162.5|5162.5|2347600
869025600000|1997-07-16 04:00:00|5168.75|5168.75|5165.625|5165.625|5184.375|5184.375|5156.25|5156.25|1320600
869112000000|1997-07-17 04:00:00|5153.125|5153.125|5100|5100|5159.375|5159.375|5100|5100|1834200
869198400000|1997-07-18 04:00:00|5103.125|5103.125|5065.625|5065.625|5109.375|5109.375|5046.875|5046.875|1287600
869457600000|1997-07-21 04:00:00|5056.25|5056.25|5068.75|5068.75|5087.5|5087.5|5034.375|5034.375|819600
869544000000|1997-07-22 04:00:00|5075|5075|5087.5|5087.5|5087.5|5087.5|5037.5|5037.5|1282600
869630400000|1997-07-23 04:00:00|5100|5100|5175|5175|5187.5|5187.5|5096.875|5096.875|1223400
869716800000|1997-07-24 04:00:00|5175|5175|5162.5|5162.5|5178.125|5178.125|5134.375|5134.375|1328800
869803200000|1997-07-25 04:00:00|5175|5175|5090.625|5090.625|5193.75|5193.75|5068.75|5068.75|1021200
870062400000|1997-07-28 04:00:00|5112.5|5112.5|5156.25|5156.25|5178.125|5178.125|5103.125|5103.125|1866000
870148800000|1997-07-29 04:00:00|5162.5|5162.5|5231.25|5231.25|5250|5250|5150|5150|1900000
870235200000|1997-07-30 04:00:00|5275|5275|5368.75|5368.75|5396.875|5396.875|5250|5250|2862200
870321600000|1997-07-31 04:00:00|5396.875|5396.875|5318.75|5318.75|5396.875|5396.875|5318.75|5318.75|1194400
870408000000|1997-08-01 04:00:00|5331.25|5331.25|5221.875|5221.875|5343.75|5343.75|5203.125|5203.125|1427000
870667200000|1997-08-04 04:00:00|5209.375|5209.375|5171.875|5171.875|5221.875|5221.875|5146.875|5146.875|1053800
870753600000|1997-08-05 04:00:00|5168.75|5168.75|5275|5275|5293.75|5293.75|5156.25|5156.25|1438200
870840000000|1997-08-06 04:00:00|5278.125|5278.125|5278.125|5278.125|5293.75|5293.75|5256.25|5256.25|566400
870926400000|1997-08-07 04:00:00|5312.5|5312.5|5256.25|5256.25|5312.5|5312.5|5237.5|5237.5|574200
871012800000|1997-08-08 04:00:00|5268.75|5268.75|5240.625|5240.625|5271.875|5271.875|5184.375|5184.375|805400
871272000000|1997-08-11 04:00:00|5290.625|5290.625|5318.75|5318.75|5318.75|5318.75|5246.875|5246.875|662000
871358400000|1997-08-12 04:00:00|5400|5400|5346.875|5346.875|5400|5400|5343.75|5343.75|921800
871444800000|1997-08-13 04:00:00|5375|5375|5312.5|5312.5|5393.75|5393.75|5300|5300|850200
871531200000|1997-08-14 04:00:00|5325|5325|5365.625|5365.625|5375|5375|5325|5325|1320800
871617600000|1997-08-15 04:00:00|5353.125|5353.125|5240.625|5240.625|5368.75|5368.75|5237.5|5237.5|1304600
871876800000|1997-08-18 04:00:00|5228.125|5228.125|5243.75|5243.75|5243.75|5243.75|5165.625|5165.625|769600
871963200000|1997-08-19 04:00:00|5246.875|5246.875|5343.75|5343.75|5343.75|5343.75|5243.75|5243.75|557400
872049600000|1997-08-20 04:00:00|5343.75|5343.75|5359.375|5359.375|5362.5|5362.5|5315.625|5315.625|434400
872136000000|1997-08-21 04:00:00|5350|5350|5343.75|5343.75|5381.25|5381.25|5318.75|5318.75|522600
872222400000|1997-08-22 04:00:00|5250|5250|5350|5350|5350|5350|5250|5250|705000
872481600000|1997-08-25 04:00:00|5350|5350|5312.5|5312.5|5384.375|5384.375|5275|5275|506000
872568000000|1997-08-26 04:00:00|5312.5|5312.5|5334.375|5334.375|5340.625|5340.625|5296.875|5296.875|668400
872654400000|1997-08-27 04:00:00|5309.375|5309.375|5287.5|5287.5|5337.5|5337.5|5271.875|5271.875|1165000
872740800000|1997-08-28 04:00:00|5268.75|5268.75|5246.875|5246.875|5293.75|5293.75|5237.5|5237.5|1144600
872827200000|1997-08-29 04:00:00|5234.375|5234.375|5184.375|5184.375|5243.75|5243.75|5175|5175|1040600
873172800000|1997-09-02 04:00:00|5212.5|5212.5|5275|5275|5281.25|5281.25|5212.5|5212.5|1142200
873259200000|1997-09-03 04:00:00|5287.5|5287.5|5368.75|5368.75|5375|5375|5284.375|5284.375|841000
873345600000|1997-09-04 04:00:00|5390.625|5390.625|5350|5350|5390.625|5390.625|5337.5|5337.5|739600
873432000000|1997-09-05 04:00:00|5359.375|5359.375|5278.125|5278.125|5359.375|5359.375|5256.25|5256.25|697400
873691200000|1997-09-08 04:00:00|5290.625|5290.625|5346.875|5346.875|5350|5350|5290.625|5290.625|539000
873777600000|1997-09-09 04:00:00|5334.375|5334.375|5350|5350|5365.625|5365.625|5309.375|5309.375|586400
873864000000|1997-09-10 04:00:00|5325|5325|5253.125|5253.125|5325|5325|5243.75|5243.75|446400
873950400000|1997-09-11 04:00:00|5243.75|5243.75|5203.125|5203.125|5259.375|5259.375|5187.5|5187.5|700200
874036800000|1997-09-12 04:00:00|5187.5|5187.5|5265.625|5265.625|5265.625|5265.625|5187.5|5187.5|812000
874296000000|1997-09-15 04:00:00|5278.125|5278.125|5271.875|5271.875|5318.75|5318.75|5262.5|5262.5|550000
874382400000|1997-09-16 04:00:00|5321.875|5321.875|5468.75|5468.75|5468.75|5468.75|5306.25|5306.25|862600
874468800000|1997-09-17 04:00:00|5450|5450|5375|5375|5525|5525|5375|5375|1574000
874555200000|1997-09-18 04:00:00|5387.5|5387.5|5450|5450|5490.625|5490.625|5387.5|5387.5|1185000
874641600000|1997-09-19 04:00:00|5500|5500|5521.875|5521.875|5528.125|5528.125|5481.25|5481.25|1463600
874900800000|1997-09-22 04:00:00|5550|5550|5500|5500|5562.5|5562.5|5450|5450|497800
874987200000|1997-09-23 04:00:00|5500|5500|5593.75|5593.75|5606.25|5606.25|5481.25|5481.25|1233600
875073600000|1997-09-24 04:00:00|5600|5600|5600|5600|5671.875|5671.875|5581.25|5581.25|1028000
875160000000|1997-09-25 04:00:00|5612.5|5612.5|5528.125|5528.125|5621.875|5621.875|5478.125|5478.125|1184600
875246400000|1997-09-26 04:00:00|5515.625|5515.625|5471.875|5471.875|5575|5575|5465.625|5465.625|1729000
875505600000|1997-09-29 04:00:00|5287.5|5287.5|5278.125|5278.125|5337.5|5337.5|5268.75|5268.75|2408200
875592000000|1997-09-30 04:00:00|5281.25|5281.25|5331.25|5331.25|5331.25|5331.25|5275|5275|1898600
875678400000|1997-10-01 04:00:00|5350|5350|5300|5300|5350|5350|5265.625|5265.625|1190600
875764800000|1997-10-02 04:00:00|5306.25|5306.25|5312.5|5312.5|5312.5|5312.5|5275|5275|1162800
875851200000|1997-10-03 04:00:00|5325|5325|5350|5350|5359.375|5359.375|5275|5275|1622200
876110400000|1997-10-06 04:00:00|5409.375|5409.375|5387.5|5387.5|5421.875|5421.875|5371.875|5371.875|787600
876196800000|1997-10-07 04:00:00|5375|5375|5378.125|5378.125|5400|5400|5337.5|5337.5|1284200
876283200000|1997-10-08 04:00:00|5390.625|5390.625|5368.75|5368.75|5390.625|5390.625|5325|5325|608400
876369600000|1997-10-09 04:00:00|5350|5350|5359.375|5359.375|5400|5400|5312.5|5312.5|1190200
876456000000|1997-10-10 04:00:00|5365.625|5365.625|5268.75|5268.75|5365.625|5365.625|5250|5250|490600
876715200000|1997-10-13 04:00:00|5281.25|5281.25|5243.75|5243.75|5309.375|5309.375|5240.625|5240.625|561400
876801600000|1997-10-14 04:00:00|5256.25|5256.25|5246.875|5246.875|5293.75|5293.75|5231.25|5231.25|810400
876888000000|1997-10-15 04:00:00|5259.375|5259.375|5250|5250|5281.25|5281.25|5237.5|5237.5|774000
876974400000|1997-10-16 04:00:00|5262.5|5262.5|5203.125|5203.125|5290.625|5290.625|5200|5200|827400
877060800000|1997-10-17 04:00:00|5159.375|5159.375|5250|5250|5256.25|5256.25|5159.375|5159.375|1119600
877320000000|1997-10-20 04:00:00|5250|5250|5225|5225|5256.25|5256.25|5206.25|5206.25|947400
877406400000|1997-10-21 04:00:00|5221.875|5221.875|5187.5|5187.5|5265.625|5265.625|5175|5175|1319600
877492800000|1997-10-22 04:00:00|5150|5150|4993.75|4993.75|5150|5150|4987.5|4987.5|3664400
877579200000|1997-10-23 04:00:00|4968.75|4968.75|4931.25|4931.25|4984.375|4984.375|4925|4925|1761000
877665600000|1997-10-24 04:00:00|5000|5000|4850|4850|5006.25|5006.25|4821.875|4821.875|1644800
877928400000|1997-10-27 05:00:00|4800|4800|4596.875|4596.875|4843.75|4843.75|4575|4575|1428600
878014800000|1997-10-28 05:00:00|4450|4450|4628.125|4628.125|4659.375|4659.375|4406.25|4406.25|3149600
878101200000|1997-10-29 05:00:00|4678.125|4678.125|4728.125|4728.125|4793.75|4793.75|4675|4675|3430000
878187600000|1997-10-30 05:00:00|4678.125|4678.125|4712.5|4712.5|4746.875|4746.875|4675|4675|1481400
878274000000|1997-10-31 05:00:00|4737.5|4737.5|4753.125|4753.125|4781.25|4781.25|4731.25|4731.25|1380400
878533200000|1997-11-03 05:00:00|4818.75|4818.75|4956.25|4956.25|4956.25|4956.25|4818.75|4818.75|2395800
878619600000|1997-11-04 05:00:00|4943.75|4943.75|4950|4950|4978.125|4978.125|4906.25|4906.25|1551000
878706000000|1997-11-05 05:00:00|4937.5|4937.5|4915.625|4915.625|4968.75|4968.75|4912.5|4912.5|1412400
878792400000|1997-11-06 05:00:00|4906.25|4906.25|4853.125|4853.125|4909.375|4909.375|4837.5|4837.5|829400
878878800000|1997-11-07 05:00:00|4803.125|4803.125|4759.375|4759.375|4803.125|4803.125|4743.75|4743.75|1688800
879138000000|1997-11-10 05:00:00|4762.5|4762.5|4703.125|4703.125|4762.5|4762.5|4700|4700|1220600
879224400000|1997-11-11 05:00:00|4709.375|4709.375|4650|4650|4725|4725|4609.375|4609.375|862200
879310800000|1997-11-12 05:00:00|4625|4625|4606.25|4606.25|4646.875|4646.875|4600|4600|1401800
879397200000|1997-11-13 05:00:00|4612.5|4612.5|4596.875|4596.875|4621.875|4621.875|4553.125|4553.125|1296400
879483600000|1997-11-14 05:00:00|4609.375|4609.375|4631.25|4631.25|4637.5|4637.5|4590.625|4590.625|910200
879742800000|1997-11-17 05:00:00|4662.5|4662.5|4671.875|4671.875|4687.5|4687.5|4656.25|4656.25|1243400
879829200000|1997-11-18 05:00:00|4671.875|4671.875|4631.25|4631.25|4678.125|4678.125|4621.875|4621.875|1068800
879915600000|1997-11-19 05:00:00|4631.25|4631.25|4631.25|4631.25|4650|4650|4618.75|4618.75|650200
880002000000|1997-11-20 05:00:00|4637.5|4637.5|4640.625|4640.625|4659.375|4659.375|4631.25|4631.25|1626200
880088400000|1997-11-21 05:00:00|4640.625|4640.625|4631.25|4631.25|4650|4650|4615.625|4615.625|2400800
880347600000|1997-11-24 05:00:00|4631.25|4631.25|4618.75|4618.75|4687.5|4687.5|4606.25|4606.25|1425000
880434000000|1997-11-25 05:00:00|4625|4625|4675|4675|4687.5|4687.5|4600|4600|2235000
880520400000|1997-11-26 05:00:00|4800|4800|4796.875|4796.875|4834.375|4834.375|4746.875|4746.875|1974600
880693200000|1997-11-28 05:00:00|4875|4875|4881.25|4881.25|4912.5|4912.5|4850|4850|561400
880952400000|1997-12-01 05:00:00|4893.75|4893.75|4878.125|4878.125|4909.375|4909.375|4859.375|4859.375|718000
881038800000|1997-12-02 05:00:00|4890.625|4890.625|4825|4825|4912.5|4912.5|4815.625|4815.625|950600
881125200000|1997-12-03 05:00:00|4781.25|4781.25|4768.75|4768.75|4803.125|4803.125|4750|4750|1132200
881211600000|1997-12-04 05:00:00|4781.25|4781.25|4768.75|4768.75|4818.75|4818.75|4753.125|4753.125|805200
881298000000|1997-12-05 05:00:00|4768.75|4768.75|4803.125|4803.125|4831.25|4831.25|4756.25|4756.25|761000
881557200000|1997-12-08 05:00:00|4812.5|4812.5|4831.25|4831.25|4834.375|4834.375|4790.625|4790.625|1048800
881643600000|1997-12-09 05:00:00|4840.625|4840.625|4821.875|4821.875|4843.75|4843.75|4803.125|4803.125|1061000
881730000000|1997-12-10 05:00:00|4818.75|4818.75|4871.875|4871.875|4875|4875|4818.75|4818.75|1248600
881816400000|1997-12-11 05:00:00|4862.5|4862.5|4868.75|4868.75|4887.5|4887.5|4843.75|4843.75|768800
881902800000|1997-12-12 05:00:00|4900|4900|4928.125|4928.125|4934.375|4934.375|4875|4875|873200
882162000000|1997-12-15 05:00:00|4928.125|4928.125|4921.875|4921.875|4950|4950|4896.875|4896.875|851600
882248400000|1997-12-16 05:00:00|4900|4900|4712.5|4712.5|4900|4900|4712.5|4712.5|2314000
882334800000|1997-12-17 05:00:00|4762.5|4762.5|4831.25|4831.25|4850|4850|4762.5|4762.5|946800
882421200000|1997-12-18 05:00:00|4840.625|4840.625|4771.875|4771.875|4843.75|4843.75|4750|4750|1123400
882507600000|1997-12-19 05:00:00|4700|4700|4715.625|4715.625|4715.625|4715.625|4581.25|4581.25|1497000
882766800000|1997-12-22 05:00:00|4718.75|4718.75|4718.75|4718.75|4790.625|4790.625|4696.875|4696.875|753800
882853200000|1997-12-23 05:00:00|4725|4725|4637.5|4637.5|4737.5|4737.5|4637.5|4637.5|724200
882939600000|1997-12-24 05:00:00|4650|4650|4678.125|4678.125|4712.5|4712.5|4643.75|4643.75|383800
883112400000|1997-12-26 05:00:00|4681.25|4681.25|4690.625|4690.625|4700|4700|4675|4675|312800
883371600000|1997-12-29 05:00:00|4781.25|4781.25|4796.875|4796.875|4812.5|4812.5|4765.625|4765.625|604200
883458000000|1997-12-30 05:00:00|4796.875|4796.875|4856.25|4856.25|4856.25|4856.25|4771.875|4771.875|722000
883544400000|1997-12-31 05:00:00|4850|4850|4925|4925|4940.625|4940.625|4843.75|4843.75|470200
883717200000|1998-01-02 05:00:00|4962.5|4962.5|4900|4900|4981.25|4981.25|4875|4875|739200
883976400000|1998-01-05 05:00:00|4912.5|4912.5|4934.375|4934.375|4968.75|4968.75|4906.25|4906.25|1152800
884062800000|1998-01-06 05:00:00|4943.75|4943.75|4950|4950|4965.625|4965.625|4925|4925|1182400
884149200000|1998-01-07 05:00:00|4946.875|4946.875|5206.25|5206.25|5237.5|5237.5|4940.625|4940.625|2294000
884235600000|1998-01-08 05:00:00|5181.25|5181.25|5081.25|5081.25|5181.25|5181.25|5059.375|5059.375|2405800
884322000000|1998-01-09 05:00:00|5084.375|5084.375|4993.75|4993.75|5087.5|5087.5|4984.375|4984.375|1561600
884581200000|1998-01-12 05:00:00|4981.25|4981.25|5025|5025|5037.5|5037.5|4971.875|4971.875|1655200
884667600000|1998-01-13 05:00:00|5025|5025|5015.625|5015.625|5025|5025|4993.75|4993.75|1818000
884754000000|1998-01-14 05:00:00|5012.5|5012.5|4996.875|4996.875|5021.875|5021.875|4971.875|4971.875|669800
884840400000|1998-01-15 05:00:00|4993.75|4993.75|4971.875|4971.875|5006.25|5006.25|4959.375|4959.375|921600
884926800000|1998-01-16 05:00:00|4996.875|4996.875|4984.375|4984.375|5000|5000|4971.875|4971.875|873000
885272400000|1998-01-20 05:00:00|5012.5|5012.5|5006.25|5006.25|5012.5|5012.5|4962.5|4962.5|1113800
885358800000|1998-01-21 05:00:00|5012.5|5012.5|5096.875|5096.875|5100|5100|5003.125|5003.125|1330400
885445200000|1998-01-22 05:00:00|5093.75|5093.75|5200|5200|5237.5|5237.5|5068.75|5068.75|2018600
885531600000|1998-01-23 05:00:00|5193.75|5193.75|5190.625|5190.625|5209.375|5209.375|5175|5175|1453400
885790800000|1998-01-26 05:00:00|5228.125|5228.125|5250|5250|5265.625|5265.625|5203.125|5203.125|2060800
885877200000|1998-01-27 05:00:00|5225|5225|5271.875|5271.875|5312.5|5312.5|5225|5225|1884600
885963600000|1998-01-28 05:00:00|5300|5300|5278.125|5278.125|5312.5|5312.5|5259.375|5259.375|1501600
886050000000|1998-01-29 05:00:00|5281.25|5281.25|5262.5|5262.5|5321.875|5321.875|5262.5|5262.5|1056000
886136400000|1998-01-30 05:00:00|5250|5250|5203.125|5203.125|5256.25|5256.25|5193.75|5193.75|853800
886395600000|1998-02-02 05:00:00|5300|5300|5362.5|5362.5|5362.5|5362.5|5262.5|5262.5|1311000
886482000000|1998-02-03 05:00:00|5350|5350|5378.125|5378.125|5387.5|5387.5|5325|5325|1261800
886568400000|1998-02-04 05:00:00|5378.125|5378.125|5503.125|5503.125|5515.625|5515.625|5356.25|5356.25|2284600
886654800000|1998-02-05 05:00:00|5515.625|5515.625|5456.25|5456.25|5515.625|5515.625|5431.25|5431.25|1718000
886741200000|1998-02-06 05:00:00|5468.75|5468.75|5506.25|5506.25|5540.625|5540.625|5468.75|5468.75|1505400
887000400000|1998-02-09 05:00:00|5500|5500|5490.625|5490.625|5518.75|5518.75|5478.125|5478.125|1609400
887086800000|1998-02-10 05:00:00|5500|5500|5525|5525|5593.75|5593.75|5500|5500|1572000
887173200000|1998-02-11 05:00:00|5565.625|5565.625|5503.125|5503.125|5575|5575|5481.25|5481.25|2069800
887259600000|1998-02-12 05:00:00|5512.5|5512.5|5550|5550|5575|5575|5462.5|5462.5|634600
887346000000|1998-02-13 05:00:00|5537.5|5537.5|5540.625|5540.625|5550|5550|5503.125|5503.125|530600
887691600000|1998-02-17 05:00:00|5553.125|5553.125|5518.75|5518.75|5568.75|5568.75|5509.375|5509.375|821400
887778000000|1998-02-18 05:00:00|5518.75|5518.75|5553.125|5553.125|5553.125|5553.125|5515.625|5515.625|808000
887864400000|1998-02-19 05:00:00|5543.75|5543.75|5503.125|5503.125|5543.75|5543.75|5493.75|5493.75|517600
887950800000|1998-02-20 05:00:00|5587.5|5587.5|5590.625|5590.625|5593.75|5593.75|5528.125|5528.125|1288600
888210000000|1998-02-23 05:00:00|5590.625|5590.625|5596.875|5596.875|5631.25|5631.25|5565.625|5565.625|766200
888296400000|1998-02-24 05:00:00|5603.125|5603.125|5521.875|5521.875|5603.125|5603.125|5481.25|5481.25|761000
888382800000|1998-02-25 05:00:00|5571.875|5571.875|5687.5|5687.5|5718.75|5718.75|5565.625|5565.625|1625400
888469200000|1998-02-26 05:00:00|5687.5|5687.5|5825|5825|5831.25|5831.25|5687.5|5687.5|3299200
888555600000|1998-02-27 05:00:00|5812.5|5812.5|5834.375|5834.375|5840.625|5840.625|5759.375|5759.375|1013800
888814800000|1998-03-02 05:00:00|5825|5825|5775|5775|5825|5825|5775|5775|1716800
888901200000|1998-03-03 05:00:00|5725|5725|5712.5|5712.5|5728.125|5728.125|5687.5|5687.5|903400
888987600000|1998-03-04 05:00:00|5709.375|5709.375|5700|5700|5709.375|5709.375|5625|5625|936200
889074000000|1998-03-05 05:00:00|5665.625|5665.625|5696.875|5696.875|5725|5725|5615.625|5615.625|549200
889160400000|1998-03-06 05:00:00|5693.75|5693.75|5759.375|5759.375|5768.75|5768.75|5662.5|5662.5|657800
889419600000|1998-03-09 05:00:00|5712.5|5712.5|5800|5800|5800|5800|5550|5550|5356600
889506000000|1998-03-10 05:00:00|5725|5725|5621.875|5621.875|5750|5750|5562.5|5562.5|5167200
889592400000|1998-03-11 05:00:00|5578.125|5578.125|5806.25|5806.25|5825|5825|5550|5550|2333800
889678800000|1998-03-12 05:00:00|5825|5825|5734.375|5734.375|5875|5875|5725|5725|2303800
889765200000|1998-03-13 05:00:00|5725|5725|5725|5725|5834.375|5834.375|5687.5|5687.5|1693800
890024400000|1998-03-16 05:00:00|5737.5|5737.5|5731.25|5731.25|5771.875|5771.875|5662.5|5662.5|1390600
890110800000|1998-03-17 05:00:00|5737.5|5737.5|5818.75|5818.75|5875|5875|5656.25|5656.25|2754200
890197200000|1998-03-18 05:00:00|5787.5|5787.5|5778.125|5778.125|5893.75|5893.75|5756.25|5756.25|1940000
890283600000|1998-03-19 05:00:00|5753.125|5753.125|5806.25|5806.25|5850|5850|5709.375|5709.375|2296400
890370000000|1998-03-20 05:00:00|5806.25|5806.25|5850|5850|5875|5875|5800|5800|2153400
890629200000|1998-03-23 05:00:00|5875|5875|5831.25|5831.25|5875|5875|5815.625|5815.625|1556200
890715600000|1998-03-24 05:00:00|5768.75|5768.75|5762.5|5762.5|5787.5|5787.5|5753.125|5753.125|2243200
890802000000|1998-03-25 05:00:00|5712.5|5712.5|5765.625|5765.625|5800|5800|5712.5|5712.5|2380200
890888400000|1998-03-26 05:00:00|5753.125|5753.125|5750|5750|5775|5775|5743.75|5743.75|1409000
890974800000|1998-03-27 05:00:00|5743.75|5743.75|5662.5|5662.5|5743.75|5743.75|5625|5625|1973200
891234000000|1998-03-30 05:00:00|5575|5575|5575|5575|5643.75|5643.75|5553.125|5553.125|1231400
891320400000|1998-03-31 05:00:00|5581.25|5581.25|5625|5625|5662.5|5662.5|5575|5575|2042000
891406800000|1998-04-01 05:00:00|5628.125|5628.125|5731.25|5731.25|5759.375|5759.375|5581.25|5581.25|1238000
891493200000|1998-04-02 05:00:00|5718.75|5718.75|5725|5725|5762.5|5762.5|5690.625|5690.625|1141800
891579600000|1998-04-03 05:00:00|5700|5700|5665.625|5665.625|5700|5700|5637.5|5637.5|2414000
891835200000|1998-04-06 04:00:00|5600|5600|5481.25|5481.25|5606.25|5606.25|5478.125|5478.125|1763600
891921600000|1998-04-07 04:00:00|5481.25|5481.25|5643.75|5643.75|5696.875|5696.875|5431.25|5431.25|1922000
892008000000|1998-04-08 04:00:00|5631.25|5631.25|5450|5450|5631.25|5631.25|5406.25|5406.25|1696800
892094400000|1998-04-09 04:00:00|5450|5450|5450|5450|5531.25|5531.25|5450|5450|2366600
892440000000|1998-04-13 04:00:00|5531.25|5531.25|5465.625|5465.625|5543.75|5543.75|5462.5|5462.5|1952600
892526400000|1998-04-14 04:00:00|5465.625|5465.625|5590.625|5590.625|5631.25|5631.25|5462.5|5462.5|883800
892612800000|1998-04-15 04:00:00|5481.25|5481.25|5665.625|5665.625|5690.625|5690.625|5481.25|5481.25|1209200
892699200000|1998-04-16 04:00:00|5653.125|5653.125|5643.75|5643.75|5696.875|5696.875|5606.25|5606.25|968800
892785600000|1998-04-17 04:00:00|5631.25|5631.25|5587.5|5587.5|5631.25|5631.25|5578.125|5578.125|720400
893044800000|1998-04-20 04:00:00|5606.25|5606.25|5631.25|5631.25|5662.5|5662.5|5531.25|5531.25|707200
893131200000|1998-04-21 04:00:00|5562.5|5562.5|5675|5675|5684.375|5684.375|5553.125|5553.125|806200
893217600000|1998-04-22 04:00:00|5687.5|5687.5|5750|5750|5768.75|5768.75|5681.25|5681.25|792800
893304000000|1998-04-23 04:00:00|5756.25|5756.25|5787.5|5787.5|5850|5850|5753.125|5753.125|2299200
893390400000|1998-04-24 04:00:00|5756.25|5756.25|5650|5650|5771.875|5771.875|5621.875|5621.875|1454000
893649600000|1998-04-27 04:00:00|5650|5650|5550|5550|5653.125|5653.125|5537.5|5537.5|1282000
893736000000|1998-04-28 04:00:00|5537.5|5537.5|5550|5550|5565.625|5565.625|5496.875|5496.875|1246600
893822400000|1998-04-29 04:00:00|5568.75|5568.75|5509.375|5509.375|5584.375|5584.375|5481.25|5481.25|868200
893908800000|1998-04-30 04:00:00|5509.375|5509.375|5568.75|5568.75|5596.875|5596.875|5500|5500|816800
893995200000|1998-05-01 04:00:00|5525|5525|5525|5525|5534.375|5534.375|5478.125|5478.125|1342400
894254400000|1998-05-04 04:00:00|5518.75|5518.75|5671.875|5671.875|5712.5|5712.5|5500|5500|845400
894340800000|1998-05-05 04:00:00|5659.375|5659.375|5581.25|5581.25|5659.375|5659.375|5559.375|5559.375|653200
894427200000|1998-05-06 04:00:00|5568.75|5568.75|5665.625|5665.625|5687.5|5687.5|5481.25|5481.25|1312000
894513600000|1998-05-07 04:00:00|5650|5650|5500|5500|5650|5650|5468.75|5468.75|974000
894600000000|1998-05-08 04:00:00|5500|5500|5621.875|5621.875|5665.625|5665.625|5500|5500|891200
894859200000|1998-05-11 04:00:00|5606.25|5606.25|5625|5625|5668.75|5668.75|5587.5|5587.5|912200
894945600000|1998-05-12 04:00:00|5650|5650|5665.625|5665.625|5681.25|5681.25|5593.75|5593.75|866600
895032000000|1998-05-13 04:00:00|5653.125|5653.125|5650|5650|5671.875|5671.875|5615.625|5615.625|562200
895118400000|1998-05-14 04:00:00|5662.5|5662.5|5637.5|5637.5|5687.5|5687.5|5606.25|5606.25|681000
895204800000|1998-05-15 04:00:00|5637.5|5637.5|5653.125|5653.125|5671.875|5671.875|5625|5625|819800
895464000000|1998-05-18 04:00:00|5643.75|5643.75|5650|5650|5671.875|5671.875|5603.125|5603.125|643800
895550400000|1998-05-19 04:00:00|5656.25|5656.25|5665.625|5665.625|5681.25|5681.25|5653.125|5653.125|824600
895636800000|1998-05-20 04:00:00|5675|5675|5668.75|5668.75|5678.125|5678.125|5631.25|5631.25|486800
895723200000|1998-05-21 04:00:00|5693.75|5693.75|5637.5|5637.5|5693.75|5693.75|5628.125|5628.125|800600
895809600000|1998-05-22 04:00:00|5628.125|5628.125|5653.125|5653.125|5653.125|5653.125|5590.625|5590.625|837000
896155200000|1998-05-26 04:00:00|5665.625|5665.625|5650|5650|5693.75|5693.75|5637.5|5637.5|896200
896241600000|1998-05-27 04:00:00|5650|5650|5556.25|5556.25|5650|5650|5506.25|5506.25|738200
896328000000|1998-05-28 04:00:00|5534.375|5534.375|5562.5|5562.5|5662.5|5662.5|5525|5525|1035200
896414400000|1998-05-29 04:00:00|5575|5575|5612.5|5612.5|5637.5|5637.5|5531.25|5531.25|676400
896673600000|1998-06-01 04:00:00|5600|5600|5593.75|5593.75|5603.125|5603.125|5537.5|5537.5|517400
896760000000|1998-06-02 04:00:00|5581.25|5581.25|5518.75|5518.75|5587.5|5587.5|5462.5|5462.5|1013400
896846400000|1998-06-03 04:00:00|5528.125|5528.125|5503.125|5503.125|5575|5575|5487.5|5487.5|1106800
896932800000|1998-06-04 04:00:00|5400|5400|5475|5475|5487.5|5487.5|5400|5400|715400
897019200000|1998-06-05 04:00:00|5471.875|5471.875|5571.875|5571.875|5571.875|5571.875|5468.75|5468.75|559800
897278400000|1998-06-08 04:00:00|5571.875|5571.875|5581.25|5581.25|5600|5600|5534.375|5534.375|429600
897364800000|1998-06-09 04:00:00|5568.75|5568.75|5528.125|5528.125|5571.875|5571.875|5515.625|5515.625|426200
897451200000|1998-06-10 04:00:00|5531.25|5531.25|5443.75|5443.75|5543.75|5543.75|5403.125|5403.125|632200
897537600000|1998-06-11 04:00:00|5425|5425|5456.25|5456.25|5468.75|5468.75|5353.125|5353.125|756600
897624000000|1998-06-12 04:00:00|5450|5450|5465.625|5465.625|5506.25|5506.25|5395.3125|5395.3125|936000
897883200000|1998-06-15 04:00:00|5437.5|5437.5|5409.375|5409.375|5475|5475|5403.125|5403.125|772400
897969600000|1998-06-16 04:00:00|5381.25|5381.25|5343.75|5343.75|5387.5|5387.5|5315.625|5315.625|1056600
898056000000|1998-06-17 04:00:00|5362.5|5362.5|5250|5250|5425|5425|5240.625|5240.625|1340800
898142400000|1998-06-18 04:00:00|5250|5250|5190.625|5190.625|5262.5|5262.5|5190.625|5190.625|1280000
898228800000|1998-06-19 04:00:00|5181.25|5181.25|5187.5|5187.5|5206.25|5206.25|5143.75|5143.75|1292600
898488000000|1998-06-22 04:00:00|5175|5175|5075|5075|5178.125|5178.125|5053.125|5053.125|605400
898574400000|1998-06-23 04:00:00|5096.875|5096.875|5075|5075|5118.75|5118.75|4996.875|4996.875|940800
898660800000|1998-06-24 04:00:00|5075|5075|5200|5200|5228.125|5228.125|5065.625|5065.625|902000
898747200000|1998-06-25 04:00:00|5212.5|5212.5|5131.25|5131.25|5218.75|5218.75|5109.375|5109.375|923000
898833600000|1998-06-26 04:00:00|5125|5125|5146.875|5146.875|5187.5|5187.5|5106.25|5106.25|786200
899092800000|1998-06-29 04:00:00|5162.5|5162.5|5150|5150|5225|5225|5140.625|5140.625|945400
899179200000|1998-06-30 04:00:00|5168.75|5168.75|5293.75|5293.75|5293.75|5293.75|5121.875|5121.875|1374200
899265600000|1998-07-01 04:00:00|5256.25|5256.25|5200|5200|5262.5|5262.5|5200|5200|1268800
899352000000|1998-07-02 04:00:00|5200|5200|5231.25|5231.25|5293.75|5293.75|5200|5200|1019000
899697600000|1998-07-06 04:00:00|5231.25|5231.25|5256.25|5256.25|5271.875|5271.875|5200|5200|700000
899784000000|1998-07-07 04:00:00|5268.75|5268.75|5300|5300|5350|5350|5215.625|5215.625|982600
899870400000|1998-07-08 04:00:00|5312.5|5312.5|5368.75|5368.75|5390.625|5390.625|5300|5300|608000
899956800000|1998-07-09 04:00:00|5368.75|5368.75|5331.25|5331.25|5425|5425|5278.125|5278.125|718400
900043200000|1998-07-10 04:00:00|5287.5|5287.5|5265.625|5265.625|5318.75|5318.75|5262.5|5262.5|875800
900302400000|1998-07-13 04:00:00|5259.375|5259.375|5196.875|5196.875|5281.25|5281.25|5181.25|5181.25|517000
900388800000|1998-07-14 04:00:00|5153.125|5153.125|5300|5300|5309.375|5309.375|5153.125|5153.125|900400
900475200000|1998-07-15 04:00:00|5278.125|5278.125|5225|5225|5337.5|5337.5|5212.5|5212.5|515000
900561600000|1998-07-16 04:00:00|5225|5225|5196.875|5196.875|5231.25|5231.25|5118.75|5118.75|2030800
900648000000|1998-07-17 04:00:00|5350|5350|5271.875|5271.875|5421.875|5421.875|5271.875|5271.875|2272200
900907200000|1998-07-20 04:00:00|5281.25|5281.25|5315.625|5315.625|5343.75|5343.75|5281.25|5281.25|510400
900993600000|1998-07-21 04:00:00|5343.75|5343.75|5346.875|5346.875|5384.375|5384.375|5328.125|5328.125|576600
901080000000|1998-07-22 04:00:00|5346.875|5346.875|5200|5200|5365.625|5365.625|5196.875|5196.875|1322400
901166400000|1998-07-23 04:00:00|5200|5200|5184.375|5184.375|5221.875|5221.875|5125|5125|1060200
901252800000|1998-07-24 04:00:00|5196.875|5196.875|5137.5|5137.5|5218.75|5218.75|5137.5|5137.5|924200
901512000000|1998-07-27 04:00:00|5125|5125|5065.625|5065.625|5140.625|5140.625|5053.125|5053.125|656200
901598400000|1998-07-28 04:00:00|5037.5|5037.5|4925|4925|5043.75|5043.75|4850|4850|1337800
901684800000|1998-07-29 04:00:00|4962.5|4962.5|4887.5|4887.5|5021.875|5021.875|4865.625|4865.625|697000
901771200000|1998-07-30 04:00:00|4918.75|4918.75|5046.875|5046.875|5059.375|5059.375|4918.75|4918.75|1321400
901857600000|1998-07-31 04:00:00|5034.375|5034.375|4984.375|4984.375|5043.75|5043.75|4950|4950|841200
902116800000|1998-08-03 04:00:00|4971.875|4971.875|4971.875|4971.875|5006.25|5006.25|4953.125|4953.125|801400
902203200000|1998-08-04 04:00:00|4971.875|4971.875|4778.125|4778.125|4971.875|4971.875|4762.5|4762.5|1063200
902289600000|1998-08-05 04:00:00|4778.125|4778.125|4850|4850|4893.75|4893.75|4771.875|4771.875|1225000
902376000000|1998-08-06 04:00:00|4837.5|4837.5|4743.75|4743.75|4868.75|4868.75|4737.5|4737.5|1200800
902462400000|1998-08-07 04:00:00|4756.25|4756.25|4762.5|4762.5|4821.875|4821.875|4721.875|4721.875|1627000
902721600000|1998-08-10 04:00:00|4737.5|4737.5|4818.75|4818.75|4890.625|4890.625|4703.125|4703.125|880600
902808000000|1998-08-11 04:00:00|4787.5|4787.5|4787.5|4787.5|4800|4800|4692.1875|4692.1875|1196200
902894400000|1998-08-12 04:00:00|4825|4825|4765.625|4765.625|4884.375|4884.375|4737.5|4737.5|1346600
902980800000|1998-08-13 04:00:00|4781.25|4781.25|4731.25|4731.25|4793.75|4793.75|4728.125|4728.125|1079600
903067200000|1998-08-14 04:00:00|4762.5|4762.5|4637.5|4637.5|4765.625|4765.625|4621.875|4621.875|844200
903326400000|1998-08-17 04:00:00|4681.25|4681.25|4612.5|4612.5|4681.25|4681.25|4571.875|4571.875|887200
903412800000|1998-08-18 04:00:00|4625|4625|4650|4650|4706.25|4706.25|4618.75|4618.75|1702800
903499200000|1998-08-19 04:00:00|4656.25|4656.25|4725|4725|4740.625|4740.625|4653.125|4653.125|964600
903585600000|1998-08-20 04:00:00|4762.5|4762.5|4837.5|4837.5|4937.5|4937.5|4718.75|4718.75|1503600
903672000000|1998-08-21 04:00:00|4825|4825|4900|4900|4956.25|4956.25|4768.75|4768.75|1274200
903931200000|1998-08-24 04:00:00|4850|4850|4790.625|4790.625|4890.625|4890.625|4731.25|4731.25|1657000
904017600000|1998-08-25 04:00:00|4800|4800|4875|4875|4918.75|4918.75|4800|4800|2334400
904104000000|1998-08-26 04:00:00|4881.25|4881.25|4790.625|4790.625|4893.75|4893.75|4759.375|4759.375|1301800
904190400000|1998-08-27 04:00:00|4740.625|4740.625|4550|4550|4762.5|4762.5|4500|4500|1381800
904276800000|1998-08-28 04:00:00|4571.875|4571.875|4490.625|4490.625|4600|4600|4478.125|4478.125|2011600
904536000000|1998-08-31 04:00:00|4503.125|4503.125|4378.125|4378.125|4568.75|4568.75|4362.5|4362.5|1356000
904622400000|1998-09-01 04:00:00|4368.75|4368.75|4503.125|4503.125|4550|4550|4368.75|4368.75|1565800
904708800000|1998-09-02 04:00:00|4637.5|4637.5|4609.375|4609.375|4734.375|4734.375|4587.5|4587.5|2907800
904795200000|1998-09-03 04:00:00|4609.375|4609.375|4650|4650|4662.5|4662.5|4525|4525|1425000
904881600000|1998-09-04 04:00:00|4712.5|4712.5|4731.25|4731.25|4737.5|4737.5|4568.75|4568.75|1141400
905227200000|1998-09-08 04:00:00|4825|4825|4787.5|4787.5|4825|4825|4746.875|4746.875|1494200
905313600000|1998-09-09 04:00:00|4781.25|4781.25|4934.375|4934.375|4959.375|4959.375|4750|4750|1226800
905400000000|1998-09-10 04:00:00|4912.5|4912.5|4771.875|4771.875|4918.75|4918.75|4750|4750|1213800
905486400000|1998-09-11 04:00:00|4768.75|4768.75|4768.75|4768.75|4893.75|4893.75|4662.5|4662.5|1065600
905745600000|1998-09-14 04:00:00|4875|4875|4896.875|4896.875|4925|4925|4868.75|4868.75|1194800
905832000000|1998-09-15 04:00:00|4896.875|4896.875|4953.125|4953.125|4953.125|4953.125|4831.25|4831.25|1923400
905918400000|1998-09-16 04:00:00|4953.125|4953.125|5100|5100|5150|5150|4909.375|4909.375|1936200
906004800000|1998-09-17 04:00:00|5025|5025|5175|5175|5300|5300|5000|5000|2257000
906091200000|1998-09-18 04:00:00|5250|5250|5000|5000|5250|5250|4981.25|4981.25|1949800
906350400000|1998-09-21 04:00:00|4706.25|4706.25|4756.25|4756.25|4762.5|4762.5|4668.75|4668.75|2702400
906436800000|1998-09-22 04:00:00|4756.25|4756.25|4784.375|4784.375|4850|4850|4687.5|4687.5|2315600
906523200000|1998-09-23 04:00:00|4875|4875|4987.5|4987.5|5065.625|5065.625|4815.625|4815.625|3451800
906609600000|1998-09-24 04:00:00|5075|5075|4925|4925|5137.5|5137.5|4878.125|4878.125|2426400
906696000000|1998-09-25 04:00:00|4925|4925|5103.125|5103.125|5134.375|5134.375|4912.5|4912.5|1422800
906955200000|1998-09-28 04:00:00|5156.25|5156.25|4950|4950|5187.5|5187.5|4950|4950|1384800
907041600000|1998-09-29 04:00:00|4962.5|4962.5|5137.5|5137.5|5146.875|5146.875|4962.5|4962.5|1022200
907128000000|1998-09-30 04:00:00|5137.5|5137.5|5040.625|5040.625|5137.5|5137.5|5012.5|5012.5|1189000
907214400000|1998-10-01 04:00:00|5006.25|5006.25|4903.125|4903.125|5150|5150|4896.875|4896.875|2194800
907300800000|1998-10-02 04:00:00|4906.25|4906.25|5265.625|5265.625|5265.625|5265.625|4906.25|4906.25|2160600
907560000000|1998-10-05 04:00:00|5237.5|5237.5|5468.75|5468.75|5468.75|5468.75|5168.75|5168.75|2579200
907646400000|1998-10-06 04:00:00|5512.5|5512.5|5606.25|5606.25|5615.625|5615.625|5375|5375|2577200
907732800000|1998-10-07 04:00:00|5500|5500|5303.125|5303.125|5650|5650|5281.25|5281.25|2779400
907819200000|1998-10-08 04:00:00|5250|5250|5175|5175|5450|5450|5096.875|5096.875|2550600
907905600000|1998-10-09 04:00:00|5275|5275|5490.625|5490.625|5506.25|5506.25|5168.75|5168.75|1649800
908164800000|1998-10-12 04:00:00|5537.5|5537.5|5325|5325|5543.75|5543.75|5306.25|5306.25|826800
908251200000|1998-10-13 04:00:00|5343.75|5343.75|5437.5|5437.5|5465.625|5465.625|5318.75|5318.75|934800
908337600000|1998-10-14 04:00:00|5512.5|5512.5|5434.375|5434.375|5587.5|5587.5|5343.75|5343.75|1774600
908424000000|1998-10-15 04:00:00|5434.375|5434.375|5428.125|5428.125|5531.25|5531.25|5328.125|5328.125|1028000
908510400000|1998-10-16 04:00:00|5481.25|5481.25|5434.375|5434.375|5481.25|5481.25|5350|5350|1548600
908769600000|1998-10-19 04:00:00|5437.5|5437.5|5425|5425|5462.5|5462.5|5390.625|5390.625|1058000
908856000000|1998-10-20 04:00:00|5450|5450|5406.25|5406.25|5612.5|5612.5|5387.5|5387.5|1904400
908942400000|1998-10-21 04:00:00|5406.25|5406.25|5328.125|5328.125|5443.75|5443.75|5278.125|5278.125|1069200
909028800000|1998-10-22 04:00:00|5340.625|5340.625|5475|5475|5493.75|5493.75|5325|5325|1179600
909115200000|1998-10-23 04:00:00|5450|5450|5443.75|5443.75|5468.75|5468.75|5415.625|5415.625|838200
909378000000|1998-10-26 05:00:00|5443.75|5443.75|5553.125|5553.125|5568.75|5568.75|5403.125|5403.125|1303200
909464400000|1998-10-27 05:00:00|5575|5575|5487.5|5487.5|5675|5675|5431.25|5431.25|1263200
909550800000|1998-10-28 05:00:00|5496.875|5496.875|5500|5500|5575|5575|5481.25|5481.25|1204400
909637200000|1998-10-29 05:00:00|5512.5|5512.5|5525|5525|5571.875|5571.875|5437.5|5437.5|826600
909723600000|1998-10-30 05:00:00|5518.75|5518.75|5568.75|5568.75|5643.75|5643.75|5518.75|5518.75|674400
909982800000|1998-11-02 05:00:00|5568.75|5568.75|5593.75|5593.75|5656.25|5656.25|5562.5|5562.5|700200
910069200000|1998-11-03 05:00:00|5500|5500|5453.125|5453.125|5512.5|5512.5|5443.75|5443.75|1298400
910155600000|1998-11-04 05:00:00|5481.25|5481.25|5465.625|5465.625|5481.25|5481.25|5262.5|5262.5|2369800
910242000000|1998-11-05 05:00:00|5450|5450|5606.25|5606.25|5631.25|5631.25|5428.125|5428.125|1513400
910328400000|1998-11-06 05:00:00|5500|5500|5496.875|5496.875|5562.5|5562.5|5431.25|5431.25|1555200
910587600000|1998-11-09 05:00:00|5471.875|5471.875|5437.5|5437.5|5481.25|5481.25|5415.625|5415.625|1057600
910674000000|1998-11-10 05:00:00|5437.5|5437.5|5350|5350|5440.625|5440.625|5325|5325|1144800
910760400000|1998-11-11 05:00:00|5100|5100|5096.875|5096.875|5212.5|5212.5|5040.625|5040.625|4516800
910846800000|1998-11-12 05:00:00|5193.75|5193.75|5350|5350|5384.375|5384.375|5150|5150|2898200
910933200000|1998-11-13 05:00:00|5381.25|5381.25|5387.5|5387.5|5421.875|5421.875|5325|5325|2603800
911192400000|1998-11-16 05:00:00|5375|5375|5284.375|5284.375|5378.125|5378.125|5268.75|5268.75|2271200
911278800000|1998-11-17 05:00:00|5296.875|5296.875|5240.625|5240.625|5400|5400|5225|5225|2085600
911365200000|1998-11-18 05:00:00|5181.25|5181.25|5168.75|5168.75|5231.25|5231.25|5112.5|5112.5|2156200
911451600000|1998-11-19 05:00:00|5212.5|5212.5|5312.5|5312.5|5312.5|5312.5|5203.125|5203.125|1745800
911538000000|1998-11-20 05:00:00|5300|5300|5343.75|5343.75|5396.875|5396.875|5265.625|5265.625|1322000
911797200000|1998-11-23 05:00:00|5365.625|5365.625|5418.75|5418.75|5462.5|5462.5|5365.625|5365.625|1280200
911883600000|1998-11-24 05:00:00|5431.25|5431.25|5368.75|5368.75|5459.375|5459.375|5337.5|5337.5|1147400
911970000000|1998-11-25 05:00:00|5350|5350|5365.625|5365.625|5415.625|5415.625|5337.5|5337.5|635200
912142800000|1998-11-27 05:00:00|5331.25|5331.25|5309.375|5309.375|5331.25|5331.25|5290.625|5290.625|244400
912402000000|1998-11-30 05:00:00|5375|5375|5187.5|5187.5|5375|5375|5184.375|5184.375|1616200
912488400000|1998-12-01 05:00:00|5153.125|5153.125|5318.75|5318.75|5421.875|5421.875|5115.625|5115.625|1608000
912574800000|1998-12-02 05:00:00|5225|5225|5153.125|5153.125|5237.5|5237.5|5075|5075|1596200
912661200000|1998-12-03 05:00:00|5162.5|5162.5|5056.25|5056.25|5162.5|5162.5|4943.75|4943.75|2650600
912747600000|1998-12-04 05:00:00|5056.25|5056.25|5284.375|5284.375|5312.5|5312.5|5031.25|5031.25|1775200
913006800000|1998-12-07 05:00:00|5284.375|5284.375|5065.625|5065.625|5346.875|5346.875|5028.125|5028.125|1684800
913093200000|1998-12-08 05:00:00|5065.625|5065.625|4987.5|4987.5|5084.375|5084.375|4953.125|4953.125|2059000
913179600000|1998-12-09 05:00:00|5075|5075|5087.5|5087.5|5181.25|5181.25|5068.75|5068.75|1379600
913266000000|1998-12-10 05:00:00|5012.5|5012.5|5087.5|5087.5|5093.75|5093.75|4981.25|4981.25|1930000
913352400000|1998-12-11 05:00:00|5075|5075|4815.625|4815.625|5100|5100|4800|4800|1879200
913611600000|1998-12-14 05:00:00|4815.625|4815.625|4834.375|4834.375|4881.25|4881.25|4781.25|4781.25|1634000
913698000000|1998-12-15 05:00:00|4843.75|4843.75|4681.25|4681.25|4850|4850|4646.875|4646.875|2220400
913784400000|1998-12-16 05:00:00|4662.5|4662.5|4750|4750|4875|4875|4500|4500|3524400
913870800000|1998-12-17 05:00:00|4818.75|4818.75|4703.125|4703.125|4825|4825|4675|4675|2291400
913957200000|1998-12-18 05:00:00|4650|4650|4712.5|4712.5|4787.5|4787.5|4650|4650|1137000
914216400000|1998-12-21 05:00:00|4700|4700|4640.625|4640.625|4793.75|4793.75|4606.25|4606.25|993800
914302800000|1998-12-22 05:00:00|4628.125|4628.125|4750|4750|4787.5|4787.5|4618.75|4618.75|1665800
914389200000|1998-12-23 05:00:00|4750|4750|4225|4225|4750|4750|4100|4100|7114400
914475600000|1998-12-24 05:00:00|4237.5|4237.5|4206.25|4206.25|4243.75|4243.75|4153.125|4153.125|2134600
914821200000|1998-12-28 05:00:00|4231.25|4231.25|4190.625|4190.625|4262.5|4262.5|4168.75|4168.75|2683800
914907600000|1998-12-29 05:00:00|4190.625|4190.625|4181.25|4181.25|4231.25|4231.25|4128.125|4128.125|1930000
914994000000|1998-12-30 05:00:00|4200|4200|4165.625|4165.625|4225|4225|4153.125|4153.125|2202600
915080400000|1998-12-31 05:00:00|8312.5|8312.5|8475|8475|8550|8550|8281.25|8281.25|846200
915426000000|1999-01-04 05:00:00|4125|4125|4050|4050|4225|4225|4037.5|4037.5|1754300
915512400000|1999-01-05 05:00:00|4100|4100|4118.75|4118.75|4206.25|4206.25|4093.75|4093.75|2522900
915598800000|1999-01-06 05:00:00|4125|4125|4087.5|4087.5|4300|4300|4075|4075|2718500
915685200000|1999-01-07 05:00:00|4025|4025|3987.5|3987.5|4050|4050|3950|3950|1799300
915771600000|1999-01-08 05:00:00|4012.5|4012.5|3993.75|3993.75|4087.5|4087.5|3937.5|3937.5|1902600
916030800000|1999-01-11 05:00:00|4037.5|4037.5|4006.25|4006.25|4118.75|4118.75|3993.75|3993.75|2093300
916117200000|1999-01-12 05:00:00|4000|4000|3981.25|3981.25|4012.5|4012.5|3956.25|3956.25|1669400
916203600000|1999-01-13 05:00:00|3900|3900|4000|4000|4000|4000|3831.25|3831.25|1534000
916290000000|1999-01-14 05:00:00|3925|3925|3875|3875|3931.25|3931.25|3843.75|3843.75|2328500
916376400000|1999-01-15 05:00:00|3925|3925|4012.5|4012.5|4018.75|4018.75|3887.5|3887.5|2069600
916722000000|1999-01-19 05:00:00|4081.25|4081.25|3912.5|3912.5|4081.25|4081.25|3906.25|3906.25|1304400
916808400000|1999-01-20 05:00:00|3925|3925|3937.5|3937.5|4000|4000|3875|3875|950900
916894800000|1999-01-21 05:00:00|3862.5|3862.5|3800|3800|3893.75|3893.75|3768.75|3768.75|1711000
916981200000|1999-01-22 05:00:00|3800|3800|3768.75|3768.75|3856.25|3856.25|3725|3725|1515600
917240400000|1999-01-25 05:00:00|3800|3800|3843.75|3843.75|3887.5|3887.5|3768.75|3768.75|1688500
917326800000|1999-01-26 05:00:00|3850|3850|3912.5|3912.5|3993.75|3993.75|3825|3825|1597700
917413200000|1999-01-27 05:00:00|3925|3925|3718.75|3718.75|3975|3975|3687.5|3687.5|1997000
917499600000|1999-01-28 05:00:00|3712.5|3712.5|3593.75|3593.75|3912.5|3912.5|3550|3550|3566900
917586000000|1999-01-29 05:00:00|3668.75|3668.75|3525|3525|3675|3675|3462.5|3462.5|4323800
917845200000|1999-02-01 05:00:00|3650|3650|3700|3700|3831.25|3831.25|3600|3600|2511800
917931600000|1999-02-02 05:00:00|3750|3750|3787.5|3787.5|3875|3875|3725|3725|2408500
918018000000|1999-02-03 05:00:00|3781.25|3781.25|3943.75|3943.75|3950|3950|3756.25|3756.25|2762400
918104400000|1999-02-04 05:00:00|3956.25|3956.25|3950|3950|4000|4000|3918.75|3918.75|2502900
918190800000|1999-02-05 05:00:00|3956.25|3956.25|3787.5|3787.5|3956.25|3956.25|3762.5|3762.5|1610000
918450000000|1999-02-08 05:00:00|3762.5|3762.5|3737.5|3737.5|3806.25|3806.25|3712.5|3712.5|1637600
918536400000|1999-02-09 05:00:00|3762.5|3762.5|3593.75|3593.75|3762.5|3762.5|3593.75|3593.75|1723800
918622800000|1999-02-10 05:00:00|3600|3600|3700|3700|3712.5|3712.5|3600|3600|1079200
918709200000|1999-02-11 05:00:00|3762.5|3762.5|3662.5|3662.5|3768.75|3768.75|3612.5|3612.5|1007100
918795600000|1999-02-12 05:00:00|3637.5|3637.5|3612.5|3612.5|3687.5|3687.5|3500|3500|1286500
919141200000|1999-02-16 05:00:00|3675|3675|3693.75|3693.75|3718.75|3718.75|3625|3625|1071400
919227600000|1999-02-17 05:00:00|3693.75|3693.75|3600|3600|3693.75|3693.75|3575|3575|971700
919314000000|1999-02-18 05:00:00|3593.75|3593.75|3625|3625|3668.75|3668.75|3562.5|3562.5|1249000
919400400000|1999-02-19 05:00:00|3562.5|3562.5|3643.75|3643.75|3662.5|3662.5|3518.75|3518.75|1157300
919659600000|1999-02-22 05:00:00|3643.75|3643.75|3781.25|3781.25|3793.75|3793.75|3618.75|3618.75|1293000
919746000000|1999-02-23 05:00:00|3756.25|3756.25|3768.75|3768.75|3793.75|3793.75|3662.5|3662.5|1453400
919832400000|1999-02-24 05:00:00|3750|3750|3831.25|3831.25|3850|3850|3687.5|3687.5|1764600
919918800000|1999-02-25 05:00:00|3831.25|3831.25|3825|3825|3893.75|3893.75|3775|3775|1698000
920005200000|1999-02-26 05:00:00|3825|3825|3768.75|3768.75|3862.5|3862.5|3750|3750|1485600
920264400000|1999-03-01 05:00:00|3662.5|3662.5|3656.25|3656.25|3700|3700|3600|3600|2156600
920350800000|1999-03-02 05:00:00|3675|3675|3712.5|3712.5|3718.75|3718.75|3650|3650|1259900
920437200000|1999-03-03 05:00:00|3662.5|3662.5|3687.5|3687.5|3693.75|3693.75|3650|3650|1188400
920523600000|1999-03-04 05:00:00|3675|3675|3681.25|3681.25|3700|3700|3662.5|3662.5|2268700
920610000000|1999-03-05 05:00:00|3712.5|3712.5|3750|3750|3762.5|3762.5|3662.5|3662.5|1836000
920869200000|1999-03-08 05:00:00|3725|3725|3750|3750|3756.25|3756.25|3693.75|3693.75|1009100
920955600000|1999-03-09 05:00:00|3712.5|3712.5|3718.75|3718.75|3731.25|3731.25|3693.75|3693.75|1030300
921042000000|1999-03-10 05:00:00|3725|3725|3762.5|3762.5|3781.25|3781.25|3712.5|3712.5|3806500
921128400000|1999-03-11 05:00:00|3850|3850|3787.5|3787.5|3887.5|3887.5|3756.25|3756.25|1918000
921214800000|1999-03-12 05:00:00|3793.75|3793.75|3925|3925|4000|4000|3793.75|3793.75|2311000
921474000000|1999-03-15 05:00:00|3962.5|3962.5|4018.75|4018.75|4018.75|4018.75|3925|3925|2275200
921560400000|1999-03-16 05:00:00|4087.5|4087.5|4200|4200|4225|4225|3993.75|3993.75|2070500
921646800000|1999-03-17 05:00:00|4225|4225|4100|4100|4225|4225|3993.75|3993.75|1016300
921733200000|1999-03-18 05:00:00|4100|4100|4100|4100|4137.5|4137.5|4062.5|4062.5|765200
921819600000|1999-03-19 05:00:00|4118.75|4118.75|4106.25|4106.25|4150|4150|4062.5|4062.5|1278900
922078800000|1999-03-22 05:00:00|4100|4100|3987.5|3987.5|4118.75|4118.75|3931.25|3931.25|1091900
922165200000|1999-03-23 05:00:00|4031.25|4031.25|3875|3875|4043.75|4043.75|3831.25|3831.25|1286800
922251600000|1999-03-24 05:00:00|3925|3925|3912.5|3912.5|4000|4000|3906.25|3906.25|1303200
922338000000|1999-03-25 05:00:00|3887.5|3887.5|3881.25|3881.25|3968.75|3968.75|3875|3875|877400
922424400000|1999-03-26 05:00:00|3862.5|3862.5|3887.5|3887.5|3931.25|3931.25|3862.5|3862.5|1330800
922683600000|1999-03-29 05:00:00|3900|3900|3856.25|3856.25|3925|3925|3831.25|3831.25|1004700
922770000000|1999-03-30 05:00:00|3775|3775|3756.25|3756.25|3775|3775|3712.5|3712.5|1269500
922856400000|1999-03-31 05:00:00|3762.5|3762.5|3775|3775|3800|3800|3743.75|3743.75|1268700
922942800000|1999-04-01 05:00:00|3750|3750|3712.5|3712.5|3756.25|3756.25|3662.5|3662.5|1449000
923284800000|1999-04-05 04:00:00|3700|3700|3700|3700|3743.75|3743.75|3625|3625|874700
923371200000|1999-04-06 04:00:00|3662.5|3662.5|3643.75|3643.75|3687.5|3687.5|3631.25|3631.25|1348500
923457600000|1999-04-07 04:00:00|3643.75|3643.75|3631.25|3631.25|3693.75|3693.75|3612.5|3612.5|847700
923544000000|1999-04-08 04:00:00|3681.25|3681.25|3700|3700|3700|3700|3643.75|3643.75|723000
923630400000|1999-04-09 04:00:00|3700|3700|3662.5|3662.5|3756.25|3756.25|3656.25|3656.25|1063700
923889600000|1999-04-12 04:00:00|3681.25|3681.25|3818.75|3818.75|3837.5|3837.5|3675|3675|911800
923976000000|1999-04-13 04:00:00|3825|3825|3825|3825|3887.5|3887.5|3781.25|3781.25|878500
924062400000|1999-04-14 04:00:00|3875|3875|4068.75|4068.75|4150|4150|3806.25|3806.25|1785000
924148800000|1999-04-15 04:00:00|4175|4175|4193.75|4193.75|4312.5|4312.5|4125|4125|2349500
924235200000|1999-04-16 04:00:00|4250|4250|4331.25|4331.25|4400|4400|4250|4250|2310800
924494400000|1999-04-19 04:00:00|4343.75|4343.75|3975|3975|4493.75|4493.75|3937.5|3937.5|3383900
924580800000|1999-04-20 04:00:00|4000|4000|3900|3900|4012.5|4012.5|3793.75|3793.75|2324200
924667200000|1999-04-21 04:00:00|3962.5|3962.5|4100|4100|4143.75|4143.75|3937.5|3937.5|1992700
924753600000|1999-04-22 04:00:00|4175|4175|4081.25|4081.25|4193.75|4193.75|4068.75|4068.75|1241200
924840000000|1999-04-23 04:00:00|4081.25|4081.25|4150|4150|4237.5|4237.5|4075|4075|1133100
925099200000|1999-04-26 04:00:00|4162.5|4162.5|4137.5|4137.5|4225|4225|4137.5|4137.5|1605900
925185600000|1999-04-27 04:00:00|4162.5|4162.5|4056.25|4056.25|4187.5|4187.5|4018.75|4018.75|1785900
925272000000|1999-04-28 04:00:00|4056.25|4056.25|4212.5|4212.5|4268.75|4268.75|4000|4000|2164400
925358400000|1999-04-29 04:00:00|4275|4275|4306.25|4306.25|4487.5|4487.5|4262.5|4262.5|2249500
925444800000|1999-04-30 04:00:00|4400|4400|4306.25|4306.25|4437.5|4437.5|4300|4300|1652900
925704000000|1999-05-03 04:00:00|4300|4300|4456.25|4456.25|4537.5|4537.5|4275|4275|2230700
925790400000|1999-05-04 04:00:00|4600|4600|4368.75|4368.75|4600|4600|4287.5|4287.5|1919100
925876800000|1999-05-05 04:00:00|4368.75|4368.75|4412.5|4412.5|4450|4450|4200|4200|1202000
925963200000|1999-05-06 04:00:00|4350|4350|4437.5|4437.5|4481.25|4481.25|4350|4350|1188900
926049600000|1999-05-07 04:00:00|4412.5|4412.5|4343.75|4343.75|4425|4425|4325|4325|1341000
926308800000|1999-05-10 04:00:00|4400|4400|4243.75|4243.75|4400|4400|4206.25|4206.25|676700
926395200000|1999-05-11 04:00:00|4362.5|4362.5|4093.75|4093.75|4362.5|4362.5|4043.75|4043.75|1647500
926481600000|1999-05-12 04:00:00|4150|4150|4300|4300|4375|4375|4112.5|4112.5|3407500
926568000000|1999-05-13 04:00:00|4237.5|4237.5|4112.5|4112.5|4237.5|4237.5|4075|4075|4657700
926654400000|1999-05-14 04:00:00|4000|4000|4168.75|4168.75|4200|4200|4000|4000|1476600
926913600000|1999-05-17 04:00:00|4156.25|4156.25|4162.5|4162.5|4168.75|4168.75|4037.5|4037.5|1463400
927000000000|1999-05-18 04:00:00|4137.5|4137.5|4100|4100|4156.25|4156.25|4050|4050|1654100
927086400000|1999-05-19 04:00:00|4125|4125|4075|4075|4143.75|4143.75|4025|4025|1030300
927172800000|1999-05-20 04:00:00|4087.5|4087.5|4087.5|4087.5|4118.75|4118.75|4068.75|4068.75|1191600
927259200000|1999-05-21 04:00:00|4112.5|4112.5|4125|4125|4168.75|4168.75|4087.5|4087.5|1123700
927518400000|1999-05-24 04:00:00|4131.25|4131.25|4125|4125|4225|4225|4106.25|4106.25|1051200
927604800000|1999-05-25 04:00:00|4150|4150|4093.75|4093.75|4206.25|4206.25|4075|4075|1186000
927691200000|1999-05-26 04:00:00|4150|4150|4181.25|4181.25|4200|4200|4087.5|4087.5|2030200
927777600000|1999-05-27 04:00:00|4150|4150|3962.5|3962.5|4150|4150|3950|3950|2048000
927864000000|1999-05-28 04:00:00|4050|4050|4043.75|4043.75|4137.5|4137.5|3993.75|3993.75|2896800
928209600000|1999-06-01 04:00:00|4112.5|4112.5|4206.25|4206.25|4206.25|4206.25|4062.5|4062.5|1970900
928296000000|1999-06-02 04:00:00|4150|4150|4150|4150|4193.75|4193.75|4075|4075|3327200
928382400000|1999-06-03 04:00:00|4200|4200|4050|4050|4212.5|4212.5|4050|4050|2445400
928468800000|1999-06-04 04:00:00|4068.75|4068.75|4075|4075|4093.75|4093.75|4018.75|4018.75|1861900
928728000000|1999-06-07 04:00:00|4175|4175|4150|4150|4187.5|4187.5|4125|4125|1448200
928814400000|1999-06-08 04:00:00|4150|4150|4043.75|4043.75|4156.25|4156.25|4031.25|4031.25|1964400
928900800000|1999-06-09 04:00:00|3400|3400|3487.5|3487.5|3543.75|3543.75|3375|3375|10648900
928987200000|1999-06-10 04:00:00|3475|3475|3406.25|3406.25|3475|3475|3381.25|3381.25|6689900
929073600000|1999-06-11 04:00:00|3437.5|3437.5|3406.25|3406.25|3450|3450|3381.25|3381.25|2794000
929332800000|1999-06-14 04:00:00|3462.5|3462.5|3462.5|3462.5|3493.75|3493.75|3406.25|3406.25|1650700
929419200000|1999-06-15 04:00:00|3525|3525|3475|3475|3525|3525|3450|3450|1592600
929505600000|1999-06-16 04:00:00|3525|3525|3400|3400|3525|3525|3400|3400|1804800
929592000000|1999-06-17 04:00:00|3406.25|3406.25|3493.75|3493.75|3518.75|3518.75|3400|3400|1633900
929678400000|1999-06-18 04:00:00|3500|3500|3525|3525|3537.5|3537.5|3450|3450|2584300
929937600000|1999-06-21 04:00:00|3525|3525|3525|3525|3525|3525|3468.75|3468.75|1650600
930024000000|1999-06-22 04:00:00|3512.5|3512.5|3493.75|3493.75|3518.75|3518.75|3475|3475|1215500
930110400000|1999-06-23 04:00:00|3500|3500|3525|3525|3525|3525|3462.5|3462.5|989100
930196800000|1999-06-24 04:00:00|3550|3550|3518.75|3518.75|3568.75|3568.75|3462.5|3462.5|930600
930283200000|1999-06-25 04:00:00|3687.5|3687.5|3587.5|3587.5|3700|3700|3575|3575|2185100
930542400000|1999-06-28 04:00:00|3562.5|3562.5|3575|3575|3643.75|3643.75|3562.5|3562.5|1952700
930628800000|1999-06-29 04:00:00|3587.5|3587.5|3712.5|3712.5|3775|3775|3581.25|3581.25|2086600
930715200000|1999-06-30 04:00:00|3706.25|3706.25|3725|3725|3762.5|3762.5|3668.75|3668.75|1972700
930801600000|1999-07-01 04:00:00|3725|3725|3931.25|3931.25|3993.75|3993.75|3712.5|3712.5|2283600
930888000000|1999-07-02 04:00:00|3906.25|3906.25|3800|3800|3906.25|3906.25|3756.25|3756.25|1303900
931233600000|1999-07-06 04:00:00|3912.5|3912.5|3793.75|3793.75|3912.5|3912.5|3793.75|3793.75|886500
931320000000|1999-07-07 04:00:00|3768.75|3768.75|3775|3775|3875|3875|3762.5|3762.5|1531500
931406400000|1999-07-08 04:00:00|3756.25|3756.25|3800|3800|3812.5|3812.5|3706.25|3706.25|1824800
931492800000|1999-07-09 04:00:00|3768.75|3768.75|3800|3800|3825|3825|3712.5|3712.5|1261300
931752000000|1999-07-12 04:00:00|3781.25|3781.25|3737.5|3737.5|3787.5|3787.5|3712.5|3712.5|1806000
931838400000|1999-07-13 04:00:00|3737.5|3737.5|3725|3725|3737.5|3737.5|3681.25|3681.25|1365900
931924800000|1999-07-14 04:00:00|3756.25|3756.25|3787.5|3787.5|3787.5|3787.5|3712.5|3712.5|2029000
932011200000|1999-07-15 04:00:00|3787.5|3787.5|3837.5|3837.5|3862.5|3862.5|3787.5|3787.5|1475800
932097600000|1999-07-16 04:00:00|3862.5|3862.5|3887.5|3887.5|3887.5|3887.5|3837.5|3837.5|787300
932356800000|1999-07-19 04:00:00|3893.75|3893.75|3875|3875|3900|3900|3856.25|3856.25|1141500
932443200000|1999-07-20 04:00:00|3856.25|3856.25|3800|3800|3887.5|3887.5|3768.75|3768.75|1526200
932529600000|1999-07-21 04:00:00|3825|3825|3791.016|3791.016|3837.5|3837.5|3743.75|3743.75|924500
932616000000|1999-07-22 04:00:00|3787.5|3787.5|3806.25|3806.25|3837.5|3837.5|3737.5|3737.5|886400
932702400000|1999-07-23 04:00:00|3806.25|3806.25|3775|3775|3825|3825|3731.25|3731.25|520200
932961600000|1999-07-26 04:00:00|3712.5|3712.5|3643.75|3643.75|3731.25|3731.25|3631.25|3631.25|493500
933048000000|1999-07-27 04:00:00|3650|3650|3600|3600|3675|3675|3600|3600|690300
933134400000|1999-07-28 04:00:00|3600|3600|3543.75|3543.75|3625|3625|3531.25|3531.25|1310600
933220800000|1999-07-29 04:00:00|3525|3525|3475|3475|3537.5|3537.5|3412.5|3412.5|1422300
933307200000|1999-07-30 04:00:00|3487.5|3487.5|3481.25|3481.25|3537.5|3537.5|3468.75|3468.75|875400
933566400000|1999-08-02 04:00:00|3493.75|3493.75|3525|3525|3537.5|3537.5|3481.25|3481.25|856900
933652800000|1999-08-03 04:00:00|3537.5|3537.5|3512.5|3512.5|3575|3575|3500|3500|952900
933739200000|1999-08-04 04:00:00|3493.75|3493.75|3462.5|3462.5|3543.75|3543.75|3437.5|3437.5|940500
933825600000|1999-08-05 04:00:00|3493.75|3493.75|3462.5|3462.5|3493.75|3493.75|3450|3450|870000
933912000000|1999-08-06 04:00:00|3437.5|3437.5|3425|3425|3475|3475|3425|3425|700400
934171200000|1999-08-09 04:00:00|3425|3425|3518.75|3518.75|3568.75|3568.75|3412.5|3412.5|896100
934257600000|1999-08-10 04:00:00|3500|3500|3525|3525|3550|3550|3475|3475|792800
934344000000|1999-08-11 04:00:00|3550|3550|3612.5|3612.5|3612.5|3612.5|3550|3550|1165700
934430400000|1999-08-12 04:00:00|3650|3650|3575|3575|3650|3650|3568.75|3568.75|814100
934516800000|1999-08-13 04:00:00|3606.25|3606.25|3656.25|3656.25|3656.25|3656.25|3568.75|3568.75|645600
934776000000|1999-08-16 04:00:00|3681.25|3681.25|3637.5|3637.5|3687.5|3687.5|3612.5|3612.5|761000
934862400000|1999-08-17 04:00:00|3725|3725|3706.25|3706.25|3743.75|3743.75|3662.5|3662.5|807700
934948800000|1999-08-18 04:00:00|3706.25|3706.25|3756.25|3756.25|3781.25|3781.25|3706.25|3706.25|1011000
935035200000|1999-08-19 04:00:00|3762.5|3762.5|3731.25|3731.25|3775|3775|3725|3725|2119900
935121600000|1999-08-20 04:00:00|3793.75|3793.75|3775|3775|3793.75|3793.75|3756.25|3756.25|1050600
935380800000|1999-08-23 04:00:00|3775|3775|3925|3925|3943.75|3943.75|3768.75|3768.75|1159900
935467200000|1999-08-24 04:00:00|3925|3925|3887.5|3887.5|3925|3925|3868.75|3868.75|1719700
935553600000|1999-08-25 04:00:00|3912.5|3912.5|3868.75|3868.75|3925|3925|3812.5|3812.5|1232000
935640000000|1999-08-26 04:00:00|3887.5|3887.5|3825|3825|3900|3900|3812.5|3812.5|773900
935726400000|1999-08-27 04:00:00|3806.25|3806.25|3762.5|3762.5|3850|3850|3762.5|3762.5|316100
935985600000|1999-08-30 04:00:00|3750|3750|3743.75|3743.75|3768.75|3768.75|3731.25|3731.25|708200
936072000000|1999-08-31 04:00:00|3731.25|3731.25|3700|3700|3781.25|3781.25|3675|3675|1024700
936158400000|1999-09-01 04:00:00|3675|3675|3687.5|3687.5|3725|3725|3650|3650|1186300
936244800000|1999-09-02 04:00:00|3637.5|3637.5|3681.25|3681.25|3725|3725|3612.5|3612.5|1056000
936331200000|1999-09-03 04:00:00|3637.5|3637.5|3662.5|3662.5|3700|3700|3637.5|3637.5|1114100
936676800000|1999-09-07 04:00:00|3600|3600|3500|3500|3625|3625|3500|3500|1844100
936763200000|1999-09-08 04:00:00|3450|3450|3581.25|3581.25|3587.5|3587.5|3450|3450|1436500
936849600000|1999-09-09 04:00:00|3556.25|3556.25|3525|3525|3581.25|3581.25|3506.25|3506.25|1168100
936936000000|1999-09-10 04:00:00|3556.25|3556.25|3587.5|3587.5|3600|3600|3518.75|3518.75|1463500
937195200000|1999-09-13 04:00:00|3593.75|3593.75|3625|3625|3687.5|3687.5|3587.5|3587.5|1478700
937281600000|1999-09-14 04:00:00|3600|3600|3650|3650|3731.25|3731.25|3575|3575|1340800
937368000000|1999-09-15 04:00:00|3650|3650|3500|3500|3668.75|3668.75|3487.5|3487.5|2341700
937454400000|1999-09-16 04:00:00|3450|3450|3368.75|3368.75|3456.25|3456.25|3331.25|3331.25|4636400
937540800000|1999-09-17 04:00:00|3462.5|3462.5|3443.75|3443.75|3475|3475|3350|3350|3153800
937800000000|1999-09-20 04:00:00|3456.25|3456.25|3387.5|3387.5|3456.25|3456.25|3350|3350|1907300
937886400000|1999-09-21 04:00:00|3393.75|3393.75|3306.25|3306.25|3400|3400|3287.5|3287.5|2138500
937972800000|1999-09-22 04:00:00|3287.5|3287.5|3281.25|3281.25|3318.75|3318.75|3268.75|3268.75|770000
938059200000|1999-09-23 04:00:00|3262.5|3262.5|3143.75|3143.75|3287.5|3287.5|3100|3100|1938400
938145600000|1999-09-24 04:00:00|3143.75|3143.75|3062.5|3062.5|3162.5|3162.5|3018.75|3018.75|1810200
938404800000|1999-09-27 04:00:00|3175|3175|3218.75|3218.75|3250|3250|3156.25|3156.25|2220100
938491200000|1999-09-28 04:00:00|3200|3200|3150|3150|3206.25|3206.25|3050|3050|1337700
938577600000|1999-09-29 04:00:00|3175|3175|3231.25|3231.25|3237.5|3237.5|3156.25|3156.25|1132500
938664000000|1999-09-30 04:00:00|3250|3250|3268.75|3268.75|3312.5|3312.5|3237.5|3237.5|1411600
938750400000|1999-10-01 04:00:00|3250|3250|3262.5|3262.5|3281.25|3281.25|3231.25|3231.25|952100
939009600000|1999-10-04 04:00:00|3300|3300|3275|3275|3337.5|3337.5|3262.5|3262.5|721200
939096000000|1999-10-05 04:00:00|3256.25|3256.25|3218.75|3218.75|3256.25|3256.25|3175|3175|832200
939182400000|1999-10-06 04:00:00|3218.75|3218.75|3050|3050|3218.75|3218.75|3031.25|3031.25|1636200
939268800000|1999-10-07 04:00:00|3075|3075|3156.25|3156.25|3181.25|3181.25|3075|3075|982700
939355200000|1999-10-08 04:00:00|3150|3150|3081.25|3081.25|3156.25|3156.25|3081.25|3081.25|874200
939614400000|1999-10-11 04:00:00|3068.75|3068.75|3037.5|3037.5|3100|3100|3025|3025|729100
939700800000|1999-10-12 04:00:00|3037.5|3037.5|2868.75|2868.75|3037.5|3037.5|2800|2800|2778900
939787200000|1999-10-13 04:00:00|2850|2850|2762.5|2762.5|2862.5|2862.5|2737.5|2737.5|2099500
939873600000|1999-10-14 04:00:00|2737.5|2737.5|2600|2600|2743.75|2743.75|2575|2575|4507300
939960000000|1999-10-15 04:00:00|2500|2500|2412.5|2412.5|2500|2500|2337.5|2337.5|4289200
940219200000|1999-10-18 04:00:00|2431.25|2431.25|2431.25|2431.25|2475|2475|2400|2400|2167200
940305600000|1999-10-19 04:00:00|2475|2475|2475|2475|2531.25|2531.25|2431.25|2431.25|3033100
940392000000|1999-10-20 04:00:00|2500|2500|2400|2400|2518.75|2518.75|2362.5|2362.5|2675100
940478400000|1999-10-21 04:00:00|2400|2400|2375|2375|2400|2400|2331.25|2331.25|2033400
940564800000|1999-10-22 04:00:00|2393.75|2393.75|2375|2375|2393.75|2393.75|2350|2350|2279700
940824000000|1999-10-25 04:00:00|2368.75|2368.75|2300|2300|2368.75|2368.75|2275|2275|1577000
940910400000|1999-10-26 04:00:00|2306.25|2306.25|2281.25|2281.25|2337.5|2337.5|2256.25|2256.25|3314200
940996800000|1999-10-27 04:00:00|2293.75|2293.75|2243.75|2243.75|2293.75|2293.75|2231.25|2231.25|2678200
941083200000|1999-10-28 04:00:00|2287.5|2287.5|2293.75|2293.75|2325|2325|2243.75|2243.75|2974500
941169600000|1999-10-29 04:00:00|1800|1800|2000|2000|2025|2025|1637.5|1637.5|14771100
941432400000|1999-11-01 05:00:00|2100|2100|2012.5|2012.5|2131.25|2131.25|2000|2000|5100600
941518800000|1999-11-02 05:00:00|2012.5|2012.5|2025|2025|2043.75|2043.75|2000|2000|3589200
941605200000|1999-11-03 05:00:00|2000|2000|1856.25|1856.25|2006.25|2006.25|1856.25|1856.25|3939700
941691600000|1999-11-04 05:00:00|1862.5|1862.5|1800|1800|1893.75|1893.75|1793.75|1793.75|4553600
941778000000|1999-11-05 05:00:00|1806.25|1806.25|1737.5|1737.5|1843.75|1843.75|1718.75|1718.75|4492000
942037200000|1999-11-08 05:00:00|1775|1775|1768.75|1768.75|1800|1800|1756.25|1756.25|5743600
942123600000|1999-11-09 05:00:00|1768.75|1768.75|1831.25|1831.25|1862.5|1862.5|1768.75|1768.75|4790500
942210000000|1999-11-10 05:00:00|1850|1850|1918.75|1918.75|1937.5|1937.5|1825|1825|3467300
942296400000|1999-11-11 05:00:00|2000|2000|1981.25|1981.25|2031.25|2031.25|1906.25|1906.25|3212800
942382800000|1999-11-12 05:00:00|2012.5|2012.5|1900|1900|2031.25|2031.25|1893.75|1893.75|3122100
942642000000|1999-11-15 05:00:00|1925|1925|1887.5|1887.5|1931.25|1931.25|1875|1875|2638300
942728400000|1999-11-16 05:00:00|1900|1900|1900|1900|1918.75|1918.75|1875|1875|3185200
942814800000|1999-11-17 05:00:00|1900|1900|1925|1925|1950|1950|1881.25|1881.25|5691900
942901200000|1999-11-18 05:00:00|1943.75|1943.75|2062.5|2062.5|2075|2075|1931.25|1931.25|6500300
942987600000|1999-11-19 05:00:00|2075|2075|2125|2125|2162.5|2162.5|2068.75|2068.75|3821900
943246800000|1999-11-22 05:00:00|2125|2125|2000|2000|2125|2125|2000|2000|1983800
943333200000|1999-11-23 05:00:00|2093.75|2093.75|2025|2025|2093.75|2093.75|2006.25|2006.25|2822700
943419600000|1999-11-24 05:00:00|2056.25|2056.25|2018.75|2018.75|2062.5|2062.5|2000|2000|1797200
943592400000|1999-11-26 05:00:00|2012.5|2012.5|2006.25|2006.25|2050|2050|2006.25|2006.25|720700
943851600000|1999-11-29 05:00:00|1981.25|1981.25|2037.5|2037.5|2037.5|2037.5|1981.25|1981.25|2513200
943938000000|1999-11-30 05:00:00|2037.5|2037.5|1987.5|1987.5|2075|2075|1987.5|1987.5|2988300
944024400000|1999-12-01 05:00:00|2012.5|2012.5|2018.75|2018.75|2043.75|2043.75|2000|2000|1314000
944110800000|1999-12-02 05:00:00|2000|2000|2006.25|2006.25|2012.5|2012.5|1975|1975|1937800
944197200000|1999-12-03 05:00:00|2006.25|2006.25|2000|2000|2012.5|2012.5|1981.25|1981.25|3029800
944456400000|1999-12-06 05:00:00|1981.25|1981.25|1956.25|1956.25|2000|2000|1943.75|1943.75|2131700
944542800000|1999-12-07 05:00:00|1900|1900|1962.5|1962.5|1981.25|1981.25|1900|1900|3542700
944629200000|1999-12-08 05:00:00|1956.25|1956.25|2000|2000|2012.5|2012.5|1956.25|1956.25|2503100
944715600000|1999-12-09 05:00:00|1975|1975|1987.5|1987.5|2006.25|2006.25|1968.75|1968.75|2212200
944802000000|1999-12-10 05:00:00|1993.75|1993.75|1981.25|1981.25|2006.25|2006.25|1975|1975|2171000
945061200000|1999-12-13 05:00:00|1956.25|1956.25|1987.5|1987.5|2012.5|2012.5|1956.25|1956.25|3278900
945147600000|1999-12-14 05:00:00|2000|2000|2018.75|2018.75|2056.25|2056.25|1993.75|1993.75|4435300
945234000000|1999-12-15 05:00:00|2000|2000|2000|2000|2012.5|2012.5|1987.5|1987.5|4028000
945320400000|1999-12-16 05:00:00|1975|1975|2031.25|2031.25|2043.75|2043.75|1975|1975|2255600
945406800000|1999-12-17 05:00:00|2075|2075|2031.25|2031.25|2075|2075|2000|2000|2696300
945666000000|1999-12-20 05:00:00|2031.25|2031.25|1993.75|1993.75|2031.25|2031.25|1975|1975|2248400
945752400000|1999-12-21 05:00:00|1956.25|1956.25|1981.25|1981.25|1993.75|1993.75|1956.25|1956.25|1917300
945838800000|1999-12-22 05:00:00|1956.25|1956.25|1968.75|1968.75|1987.5|1987.5|1956.25|1956.25|2381000
945925200000|1999-12-23 05:00:00|1981.25|1981.25|1975|1975|1993.75|1993.75|1956.25|1956.25|2162500
946270800000|1999-12-27 05:00:00|1956.25|1956.25|1968.75|1968.75|2000|2000|1950|1950|1347100
946357200000|1999-12-28 05:00:00|1962.5|1962.5|1956.25|1956.25|1981.25|1981.25|1950|1950|1096800
946443600000|1999-12-29 05:00:00|1975|1975|1987.5|1987.5|2018.75|2018.75|1956.25|1956.25|1228800
946530000000|1999-12-30 05:00:00|2000|2000|2031.25|2031.25|2062.5|2062.5|1993.75|1993.75|1541700
946616400000|1999-12-31 05:00:00|2112.5|2112.5|2187.5|2187.5|2200|2200|2100|2100|2689600
946875600000|2000-01-03 05:00:00|2200|2200|2025|2025|2231.25|2231.25|2025|2025|3011300
946962000000|2000-01-04 05:00:00|2000|2000|2093.75|2093.75|2131.25|2131.25|2000|2000|3593500
947048400000|2000-01-05 05:00:00|2125|2125|2106.25|2106.25|2162.5|2162.5|2050|2050|1721200
947134800000|2000-01-06 05:00:00|2100|2100|2137.5|2137.5|2175|2175|2100|2100|1750700
947221200000|2000-01-07 05:00:00|2175|2175|2143.75|2143.75|2206.25|2206.25|2118.75|2118.75|2203200
947480400000|2000-01-10 05:00:00|2137.5|2137.5|2062.5|2062.5|2150|2150|2056.25|2056.25|1361000
947566800000|2000-01-11 05:00:00|2050|2050|1993.75|1993.75|2075|2075|1975|1975|2237100
947653200000|2000-01-12 05:00:00|2000|2000|2118.75|2118.75|2125|2125|2000|2000|3562400
947739600000|2000-01-13 05:00:00|2143.75|2143.75|2075|2075|2143.75|2143.75|2056.25|2056.25|2871700
947826000000|2000-01-14 05:00:00|2075|2075|2050|2050|2093.75|2093.75|2050|2050|1609300
948171600000|2000-01-18 05:00:00|2100|2100|2000|2000|2125|2125|1975|1975|3788800
948258000000|2000-01-19 05:00:00|2006.25|2006.25|2068.75|2068.75|2075|2075|2000|2000|2270500
948344400000|2000-01-20 05:00:00|2050|2050|2056.25|2056.25|2068.75|2068.75|2037.5|2037.5|2321600
948430800000|2000-01-21 05:00:00|2075|2075|2100|2100|2118.75|2118.75|2062.5|2062.5|2340600
948690000000|2000-01-24 05:00:00|2093.75|2093.75|1956.25|1956.25|2106.25|2106.25|1956.25|1956.25|1917000
948776400000|2000-01-25 05:00:00|1956.25|1956.25|1925|1925|1993.75|1993.75|1912.5|1912.5|2022500
948862800000|2000-01-26 05:00:00|1943.75|1943.75|2006.25|2006.25|2006.25|2006.25|1925|1925|2020300
948949200000|2000-01-27 05:00:00|1993.75|1993.75|1943.75|1943.75|2000|2000|1900|1900|2236300
949035600000|2000-01-28 05:00:00|1900|1900|1887.5|1887.5|1993.75|1993.75|1831.25|1831.25|2213200
949294800000|2000-01-31 05:00:00|1831.25|1831.25|1850|1850|1887.5|1887.5|1818.75|1818.75|1528600
949381200000|2000-02-01 05:00:00|1875|1875|1868.75|1868.75|1887.5|1887.5|1837.5|1837.5|737300
949467600000|2000-02-02 05:00:00|1843.75|1843.75|1868.75|1868.75|1881.25|1881.25|1818.75|1818.75|1633700
949554000000|2000-02-03 05:00:00|1862.5|1862.5|1862.5|1862.5|1893.75|1893.75|1850|1850|1830200
949640400000|2000-02-04 05:00:00|1875|1875|1912.5|1912.5|1931.25|1931.25|1837.5|1837.5|2012900
949899600000|2000-02-07 05:00:00|1925|1925|1875|1875|1950|1950|1825|1825|1633700
949986000000|2000-02-08 05:00:00|1831.25|1831.25|1837.5|1837.5|1837.5|1837.5|1787.5|1787.5|2110300
950072400000|2000-02-09 05:00:00|1787.5|1787.5|1837.5|1837.5|1850|1850|1787.5|1787.5|1863800
950158800000|2000-02-10 05:00:00|1806.25|1806.25|1831.25|1831.25|1850|1850|1806.25|1806.25|1814500
950245200000|2000-02-11 05:00:00|1812.5|1812.5|1750|1750|1831.25|1831.25|1737.5|1737.5|1821000
950504400000|2000-02-14 05:00:00|1775|1775|1806.25|1806.25|1812.5|1812.5|1750|1750|1839400
950590800000|2000-02-15 05:00:00|1800|1800|1812.5|1812.5|1818.75|1818.75|1781.25|1781.25|1273200
950677200000|2000-02-16 05:00:00|1750|1750|1775|1775|1806.25|1806.25|1750|1750|1630600
950763600000|2000-02-17 05:00:00|1793.75|1793.75|1800|1800|1825|1825|1781.25|1781.25|4412100
950850000000|2000-02-18 05:00:00|1775|1775|1743.75|1743.75|1787.5|1787.5|1700|1700|1651200
951195600000|2000-02-22 05:00:00|1706.25|1706.25|1800|1800|1800|1800|1706.25|1706.25|1411100
951282000000|2000-02-23 05:00:00|1793.75|1793.75|1781.25|1781.25|1793.75|1793.75|1750|1750|1358100
951368400000|2000-02-24 05:00:00|1762.5|1762.5|1756.25|1756.25|1768.75|1768.75|1718.75|1718.75|1248100
951454800000|2000-02-25 05:00:00|1762.5|1762.5|1775|1775|1793.75|1793.75|1756.25|1756.25|1691300
951714000000|2000-02-28 05:00:00|1756.25|1756.25|1750|1750|1762.5|1762.5|1712.5|1712.5|1022400
951800400000|2000-02-29 05:00:00|1743.75|1743.75|1743.75|1743.75|1787.5|1787.5|1712.5|1712.5|1285400
951886800000|2000-03-01 05:00:00|1743.75|1743.75|1768.75|1768.75|1768.75|1768.75|1737.5|1737.5|1331700
951973200000|2000-03-02 05:00:00|1750|1750|1712.5|1712.5|1756.25|1756.25|1700|1700|1398200
952059600000|2000-03-03 05:00:00|1706.25|1706.25|1700|1700|1718.75|1718.75|1687.5|1687.5|1733200
952318800000|2000-03-06 05:00:00|1775|1775|1800|1800|1825|1825|1775|1775|3775600
952405200000|2000-03-07 05:00:00|1800|1800|1731.25|1731.25|1800|1800|1731.25|1731.25|1289900
952491600000|2000-03-08 05:00:00|1725|1725|1762.5|1762.5|1762.5|1762.5|1725|1725|2051400
952578000000|2000-03-09 05:00:00|1750|1750|1712.5|1712.5|1750|1750|1700|1700|1706700
952664400000|2000-03-10 05:00:00|1712.5|1712.5|1681.25|1681.25|1712.5|1712.5|1668.75|1668.75|2631700
952923600000|2000-03-13 05:00:00|1681.25|1681.25|1693.75|1693.75|1700|1700|1662.5|1662.5|1434800
953010000000|2000-03-14 05:00:00|1700|1700|1662.5|1662.5|1700|1700|1650|1650|1853600
953096400000|2000-03-15 05:00:00|1662.5|1662.5|1712.5|1712.5|1718.75|1718.75|1650|1650|4062700
953182800000|2000-03-16 05:00:00|1718.75|1718.75|1806.25|1806.25|1825|1825|1700|1700|3771400
953269200000|2000-03-17 05:00:00|1806.25|1806.25|1800|1800|1875|1875|1762.5|1762.5|6524300
953528400000|2000-03-20 05:00:00|1800|1800|1776.172|1776.172|1800|1800|1762.5|1762.5|1103600
953614800000|2000-03-21 05:00:00|1725|1725|1731.25|1731.25|1762.5|1762.5|1706.25|1706.25|1439200
953701200000|2000-03-22 05:00:00|1725|1725|1712.5|1712.5|1731.25|1731.25|1693.75|1693.75|1424500
953787600000|2000-03-23 05:00:00|1706.25|1706.25|1706.25|1706.25|1737.5|1737.5|1693.75|1693.75|918700
953874000000|2000-03-24 05:00:00|1706.25|1706.25|1750|1750|1775|1775|1706.25|1706.25|2166100
954133200000|2000-03-27 05:00:00|1750|1750|1781.25|1781.25|1787.5|1787.5|1725|1725|1698000
954219600000|2000-03-28 05:00:00|1825|1825|1875|1875|1918.75|1918.75|1806.25|1806.25|3675900
954306000000|2000-03-29 05:00:00|1856.25|1856.25|1925|1925|1925|1925|1831.25|1831.25|3296200
954392400000|2000-03-30 05:00:00|1975|1975|2087.5|2087.5|2125|2125|1950|1950|4674400
954478800000|2000-03-31 05:00:00|2106.25|2106.25|2043.75|2043.75|2106.25|2106.25|1968.75|1968.75|2365800
954734400000|2000-04-03 04:00:00|2006.25|2006.25|2043.75|2043.75|2087.5|2087.5|2006.25|2006.25|1050100
954820800000|2000-04-04 04:00:00|2100|2100|2031.25|2031.25|2168.75|2168.75|2012.5|2012.5|2551700
954907200000|2000-04-05 04:00:00|2031.25|2031.25|2093.75|2093.75|2162.5|2162.5|2031.25|2031.25|1362300
954993600000|2000-04-06 04:00:00|2175|2175|2118.75|2118.75|2206.25|2206.25|2062.5|2062.5|2202200
955080000000|2000-04-07 04:00:00|2131.25|2131.25|2106.25|2106.25|2150|2150|2068.75|2068.75|1330000
955339200000|2000-04-10 04:00:00|2050|2050|2112.5|2112.5|2118.75|2118.75|2031.25|2031.25|1263400
955425600000|2000-04-11 04:00:00|2093.75|2093.75|2087.5|2087.5|2118.75|2118.75|2087.5|2087.5|1365200
955512000000|2000-04-12 04:00:00|2093.75|2093.75|2206.25|2206.25|2218.75|2218.75|2093.75|2093.75|2865000
955598400000|2000-04-13 04:00:00|2137.5|2137.5|2162.5|2162.5|2200|2200|2106.25|2106.25|3730500
955684800000|2000-04-14 04:00:00|2118.75|2118.75|2068.75|2068.75|2125|2125|2037.5|2037.5|2415400
955944000000|2000-04-17 04:00:00|2062.5|2062.5|2131.25|2131.25|2131.25|2131.25|1981.25|1981.25|2157200
956030400000|2000-04-18 04:00:00|2112.5|2112.5|2100|2100|2112.5|2112.5|2062.5|2062.5|1432900
956116800000|2000-04-19 04:00:00|2093.75|2093.75|2087.5|2087.5|2125|2125|2081.25|2081.25|1112900
956203200000|2000-04-20 04:00:00|2175|2175|2268.75|2268.75|2287.5|2287.5|2156.25|2156.25|2877000
956548800000|2000-04-24 04:00:00|2237.5|2237.5|2587.5|2587.5|2593.75|2593.75|2231.25|2231.25|5205300
956635200000|2000-04-25 04:00:00|2587.5|2587.5|2556.25|2556.25|2643.75|2643.75|2450|2450|5013300
956721600000|2000-04-26 04:00:00|2475|2475|2412.5|2412.5|2487.5|2487.5|2381.25|2381.25|3442200
956808000000|2000-04-27 04:00:00|2400|2400|2387.5|2387.5|2443.75|2443.75|2337.5|2337.5|1761100
956894400000|2000-04-28 04:00:00|2400|2400|2487.5|2487.5|2606.25|2606.25|2400|2400|3415700
957153600000|2000-05-01 04:00:00|2425|2425|2700|2700|2731.25|2731.25|2412.5|2412.5|2702000
957240000000|2000-05-02 04:00:00|2625|2625|2606.25|2606.25|2668.75|2668.75|2600|2600|2304900
957326400000|2000-05-03 04:00:00|2581.25|2581.25|2556.25|2556.25|2631.25|2631.25|2537.5|2537.5|1438500
957412800000|2000-05-04 04:00:00|2556.25|2556.25|2631.25|2631.25|2712.5|2712.5|2550|2550|1659000
957499200000|2000-05-05 04:00:00|2575|2575|2618.75|2618.75|2618.75|2618.75|2562.5|2562.5|1751900
957758400000|2000-05-08 04:00:00|2600|2600|2606.25|2606.25|2625|2625|2575|2575|1038600
957844800000|2000-05-09 04:00:00|2581.25|2581.25|2600|2600|2625|2625|2575|2575|765900
957931200000|2000-05-10 04:00:00|2581.25|2581.25|2606.25|2606.25|2625|2625|2575|2575|1188300
958017600000|2000-05-11 04:00:00|2600|2600|2618.75|2618.75|2643.75|2643.75|2593.75|2593.75|846200
958104000000|2000-05-12 04:00:00|2562.5|2562.5|2581.25|2581.25|2612.5|2612.5|2556.25|2556.25|814300
958363200000|2000-05-15 04:00:00|2568.75|2568.75|2562.5|2562.5|2593.75|2593.75|2537.5|2537.5|682000
958449600000|2000-05-16 04:00:00|2475|2475|2518.75|2518.75|2537.5|2537.5|2468.75|2468.75|1051600
958536000000|2000-05-17 04:00:00|2493.75|2493.75|2456.25|2456.25|2537.5|2537.5|2450|2450|2000700
958622400000|2000-05-18 04:00:00|2443.75|2443.75|2487.5|2487.5|2518.75|2518.75|2443.75|2443.75|2073900
958708800000|2000-05-19 04:00:00|2412.5|2412.5|2431.25|2431.25|2456.25|2456.25|2362.5|2362.5|1286300
958968000000|2000-05-22 04:00:00|2437.5|2437.5|2356.25|2356.25|2468.75|2468.75|2325|2325|1283900
959054400000|2000-05-23 04:00:00|2425|2425|2512.5|2512.5|2531.25|2531.25|2362.5|2362.5|1109300
959140800000|2000-05-24 04:00:00|2500|2500|2506.25|2506.25|2531.25|2531.25|2450|2450|2029800
959227200000|2000-05-25 04:00:00|2481.25|2481.25|2431.25|2431.25|2506.25|2506.25|2406.25|2406.25|822600
959313600000|2000-05-26 04:00:00|2456.25|2456.25|2406.25|2406.25|2475|2475|2387.5|2387.5|501000
959659200000|2000-05-30 04:00:00|2431.25|2431.25|2475|2475|2500|2500|2418.75|2418.75|1195400
959745600000|2000-05-31 04:00:00|2487.5|2487.5|2468.75|2468.75|2493.75|2493.75|2381.25|2381.25|947700
959832000000|2000-06-01 04:00:00|2437.5|2437.5|2506.25|2506.25|2506.25|2506.25|2418.75|2418.75|876900
959918400000|2000-06-02 04:00:00|2531.25|2531.25|2593.75|2593.75|2606.25|2606.25|2531.25|2531.25|1608900
960177600000|2000-06-05 04:00:00|2593.75|2593.75|2587.5|2587.5|2593.75|2593.75|2550|2550|1070800
960264000000|2000-06-06 04:00:00|2600|2600|2593.75|2593.75|2625|2625|2568.75|2568.75|937000
960350400000|2000-06-07 04:00:00|2593.75|2593.75|2537.5|2537.5|2593.75|2593.75|2487.5|2487.5|514400
960436800000|2000-06-08 04:00:00|2487.5|2487.5|2475|2475|2550|2550|2425|2425|1071100
960523200000|2000-06-09 04:00:00|2487.5|2487.5|2531.25|2531.25|2543.75|2543.75|2481.25|2481.25|891100
960782400000|2000-06-12 04:00:00|2543.75|2543.75|2556.25|2556.25|2593.75|2593.75|2531.25|2531.25|998100
960868800000|2000-06-13 04:00:00|2531.25|2531.25|2525|2525|2537.5|2537.5|2481.25|2481.25|479200
960955200000|2000-06-14 04:00:00|2537.5|2537.5|2468.75|2468.75|2550|2550|2462.5|2462.5|668000
961041600000|2000-06-15 04:00:00|2512.5|2512.5|2500|2500|2531.25|2531.25|2487.5|2487.5|1635700
961128000000|2000-06-16 04:00:00|2500|2500|2431.25|2431.25|2500|2500|2431.25|2431.25|878600
961387200000|2000-06-19 04:00:00|2443.75|2443.75|2468.75|2468.75|2468.75|2468.75|2393.75|2393.75|731600
961473600000|2000-06-20 04:00:00|2468.75|2468.75|2450|2450|2468.75|2468.75|2375|2375|812000
961560000000|2000-06-21 04:00:00|2443.75|2443.75|2400|2400|2487.5|2487.5|2400|2400|475900
961646400000|2000-06-22 04:00:00|2418.75|2418.75|2368.75|2368.75|2418.75|2418.75|2281.25|2281.25|318500
961732800000|2000-06-23 04:00:00|2387.5|2387.5|2418.75|2418.75|2443.75|2443.75|2368.75|2368.75|1210100
961992000000|2000-06-26 04:00:00|2393.75|2393.75|2481.25|2481.25|2518.75|2518.75|2381.25|2381.25|1024200
962078400000|2000-06-27 04:00:00|2493.75|2493.75|2431.25|2431.25|2506.25|2506.25|2425|2425|1267100
962164800000|2000-06-28 04:00:00|2350|2350|2368.75|2368.75|2368.75|2368.75|2243.75|2243.75|2307000
962251200000|2000-06-29 04:00:00|2306.25|2306.25|2500|2500|2500|2500|2275|2275|2140000
962337600000|2000-06-30 04:00:00|2450|2450|2481.25|2481.25|2512.5|2512.5|2412.5|2412.5|1432400
962596800000|2000-07-03 04:00:00|2462.5|2462.5|2431.25|2431.25|2462.5|2462.5|2406.25|2406.25|691800
962769600000|2000-07-05 04:00:00|2418.75|2418.75|2500|2500|2537.5|2537.5|2418.75|2418.75|1005500
962856000000|2000-07-06 04:00:00|2450|2450|2525|2525|2550|2550|2450|2450|982000
962942400000|2000-07-07 04:00:00|2512.5|2512.5|2531.25|2531.25|2537.5|2537.5|2481.25|2481.25|744700
963201600000|2000-07-10 04:00:00|2531.25|2531.25|2518.75|2518.75|2543.75|2543.75|2500|2500|612000
963288000000|2000-07-11 04:00:00|2493.75|2493.75|2475|2475|2506.25|2506.25|2456.25|2456.25|620000
963374400000|2000-07-12 04:00:00|2418.75|2418.75|2506.25|2506.25|2518.75|2518.75|2418.75|2418.75|521500
963460800000|2000-07-13 04:00:00|2506.25|2506.25|2500|2500|2606.25|2606.25|2500|2500|836100
963547200000|2000-07-14 04:00:00|2587.5|2587.5|2637.5|2637.5|2656.25|2656.25|2581.25|2581.25|1902000
963806400000|2000-07-17 04:00:00|2650|2650|2537.5|2537.5|2650|2650|2525|2525|1216800
963892800000|2000-07-18 04:00:00|2550|2550|2531.25|2531.25|2550|2550|2493.75|2493.75|1261200
963979200000|2000-07-19 04:00:00|2525|2525|2537.5|2537.5|2543.75|2543.75|2487.5|2487.5|900000
964065600000|2000-07-20 04:00:00|2568.75|2568.75|2675|2675|2706.25|2706.25|2550|2550|1874000
964152000000|2000-07-21 04:00:00|2650|2650|2631.25|2631.25|2668.75|2668.75|2618.75|2618.75|1237100
964411200000|2000-07-24 04:00:00|2637.5|2637.5|2656.25|2656.25|2693.75|2693.75|2637.5|2637.5|1501800
964497600000|2000-07-25 04:00:00|2675|2675|2718.75|2718.75|2781.25|2781.25|2662.5|2662.5|1639700
964584000000|2000-07-26 04:00:00|2731.25|2731.25|2750|2750|2775|2775|2668.75|2668.75|1401900
964670400000|2000-07-27 04:00:00|2712.5|2712.5|2718.75|2718.75|2750|2750|2675|2675|773200
964756800000|2000-07-28 04:00:00|2718.75|2718.75|2800|2800|2800|2800|2706.25|2706.25|1397300
965016000000|2000-07-31 04:00:00|2775|2775|2812.5|2812.5|2818.75|2818.75|2775|2775|1235900
965102400000|2000-08-01 04:00:00|2831.25|2831.25|2912.5|2912.5|2925|2925|2831.25|2831.25|2133400
965188800000|2000-08-02 04:00:00|2950|2950|2875|2875|3056.25|3056.25|2856.25|2856.25|4871600
965275200000|2000-08-03 04:00:00|2843.75|2843.75|2837.5|2837.5|2937.5|2937.5|2825|2825|3564500
965361600000|2000-08-04 04:00:00|2893.75|2893.75|2881.25|2881.25|2987.5|2987.5|2881.25|2881.25|1693900
965620800000|2000-08-07 04:00:00|2937.5|2937.5|2943.75|2943.75|3006.25|3006.25|2906.25|2906.25|2267400
965707200000|2000-08-08 04:00:00|2950|2950|2918.75|2918.75|2968.75|2968.75|2887.5|2887.5|2136500
965793600000|2000-08-09 04:00:00|2950|2950|2950|2950|2981.25|2981.25|2931.25|2931.25|2286100
965880000000|2000-08-10 04:00:00|2962.5|2962.5|2962.5|2962.5|2987.5|2987.5|2943.75|2943.75|750600
965966400000|2000-08-11 04:00:00|2925|2925|2962.5|2962.5|2987.5|2987.5|2925|2925|685100
966225600000|2000-08-14 04:00:00|2962.5|2962.5|2925|2925|3000|3000|2887.5|2887.5|1772500
966312000000|2000-08-15 04:00:00|2900|2900|2881.25|2881.25|2931.25|2931.25|2881.25|2881.25|924700
966398400000|2000-08-16 04:00:00|2850|2850|2800|2800|2850|2850|2775|2775|1765300
966484800000|2000-08-17 04:00:00|2775|2775|2768.75|2768.75|2828.125|2828.125|2743.75|2743.75|979900
966571200000|2000-08-18 04:00:00|2756.25|2756.25|2793.75|2793.75|2800|2800|2750|2750|522200
966830400000|2000-08-21 04:00:00|2793.75|2793.75|2843.75|2843.75|2887.5|2887.5|2768.75|2768.75|390000
966916800000|2000-08-22 04:00:00|2806.25|2806.25|2918.75|2918.75|2931.25|2931.25|2806.25|2806.25|876900
967003200000|2000-08-23 04:00:00|2850|2850|2837.5|2837.5|2887.5|2887.5|2812.5|2812.5|716000
967089600000|2000-08-24 04:00:00|2818.75|2818.75|2843.75|2843.75|2868.75|2868.75|2787.5|2787.5|596300
967176000000|2000-08-25 04:00:00|2850|2850|2868.75|2868.75|2912.5|2912.5|2850|2850|634900
967435200000|2000-08-28 04:00:00|2912.5|2912.5|2831.25|2831.25|2912.5|2912.5|2831.25|2831.25|333800
967521600000|2000-08-29 04:00:00|2831.25|2831.25|2756.25|2756.25|2831.25|2831.25|2737.5|2737.5|769400
967608000000|2000-08-30 04:00:00|2756.25|2756.25|2781.25|2781.25|2800|2800|2725|2725|861700
967694400000|2000-08-31 04:00:00|2768.75|2768.75|2837.5|2837.5|2893.75|2893.75|2768.75|2768.75|1275400
967780800000|2000-09-01 04:00:00|2881.25|2881.25|2806.25|2806.25|2881.25|2881.25|2800|2800|546400
968126400000|2000-09-05 04:00:00|2818.75|2818.75|2825|2825|2825|2825|2725|2725|633300
968212800000|2000-09-06 04:00:00|2700|2700|2887.5|2887.5|2925|2925|2700|2700|1843000
968299200000|2000-09-07 04:00:00|2900|2900|3018.75|3018.75|3031.25|3031.25|2893.75|2893.75|1783700
968385600000|2000-09-08 04:00:00|3012.5|3012.5|2993.75|2993.75|3043.75|3043.75|2937.5|2937.5|1819900
968644800000|2000-09-11 04:00:00|3000|3000|2981.25|2981.25|3087.5|3087.5|2968.75|2968.75|1067800
968731200000|2000-09-12 04:00:00|3018.75|3018.75|2950|2950|3018.75|3018.75|2950|2950|792400
968817600000|2000-09-13 04:00:00|2956.25|2956.25|2968.75|2968.75|2975|2975|2918.75|2918.75|1361100
968904000000|2000-09-14 04:00:00|2931.25|2931.25|2937.5|2937.5|2981.25|2981.25|2900|2900|838600
968990400000|2000-09-15 04:00:00|2950|2950|2956.25|2956.25|2981.25|2981.25|2900|2900|2622100
969249600000|2000-09-18 04:00:00|2950|2950|2931.25|2931.25|3031.25|3031.25|2906.25|2906.25|748400
969336000000|2000-09-19 04:00:00|2900|2900|2868.75|2868.75|2912.5|2912.5|2806.25|2806.25|1214500
969422400000|2000-09-20 04:00:00|2875|2875|2875|2875|2931.25|2931.25|2725|2725|3323100
969508800000|2000-09-21 04:00:00|2875|2875|3093.75|3093.75|3100|3100|2837.5|2837.5|4960000
969595200000|2000-09-22 04:00:00|3025|3025|3037.5|3037.5|3062.5|3062.5|2975|2975|3025300
969854400000|2000-09-25 04:00:00|3070|3070|3000|3000|3074|3074|2960|2960|1191900
969940800000|2000-09-26 04:00:00|2935|2935|3200|3200|3250|3250|2935|2935|2966700
970027200000|2000-09-27 04:00:00|3325|3325|3286|3286|3360|3360|3275|3275|3100200
970113600000|2000-09-28 04:00:00|3284|3284|3206|3206|3299|3299|3180|3180|1869000
970200000000|2000-09-29 04:00:00|3200|3200|3293|3293|3327|3327|3170|3170|1554300
970459200000|2000-10-02 04:00:00|3210|3210|3210|3210|3249|3249|3160|3160|991900
970545600000|2000-10-03 04:00:00|3200|3200|3266|3266|3338|3338|3197|3197|1428500
970632000000|2000-10-04 04:00:00|3266|3266|3307|3307|3400|3400|3266|3266|1578100
970718400000|2000-10-05 04:00:00|3250|3250|3265|3265|3325|3325|3215|3215|991900
970804800000|2000-10-06 04:00:00|3265|3265|3178|3178|3282|3282|3095|3095|1754200
971064000000|2000-10-09 04:00:00|3195|3195|3309|3309|3370|3370|3189|3189|1309700
971150400000|2000-10-10 04:00:00|3300|3300|3273|3273|3320|3320|3210|3210|1097800
971236800000|2000-10-11 04:00:00|3250|3250|3273|3273|3351|3351|3250|3250|940800
971323200000|2000-10-12 04:00:00|3260|3260|3300|3300|3310|3310|3210|3210|2455900
971409600000|2000-10-13 04:00:00|3325|3325|3362|3362|3395|3395|3310|3310|2031800
971668800000|2000-10-16 04:00:00|3362|3362|3355|3355|3378|3378|3332|3332|691200
971755200000|2000-10-17 04:00:00|3375|3375|3300|3300|3375|3375|3236|3236|1567200
971841600000|2000-10-18 04:00:00|3275|3275|3224|3224|3275|3275|3159|3159|1465600
971928000000|2000-10-19 04:00:00|3190|3190|3251|3251|3290|3290|3166|3166|678500
972014400000|2000-10-20 04:00:00|3210|3210|3401|3401|3420|3420|3177|3177|1771600
972273600000|2000-10-23 04:00:00|3390|3390|3415|3415|3758|3758|3357|3357|2811400
972360000000|2000-10-24 04:00:00|3485|3485|3415|3415|3498|3498|3355|3355|579800
972446400000|2000-10-25 04:00:00|3430|3430|3485|3485|3596|3596|3387|3387|1094100
972532800000|2000-10-26 04:00:00|3502|3502|3503|3503|3578|3578|3450|3450|2164500
972619200000|2000-10-27 04:00:00|3435|3435|3455|3455|3469|3469|3369|3369|1284100
972882000000|2000-10-30 05:00:00|3500|3500|3500|3500|3529|3529|3470|3470|891700
972968400000|2000-10-31 05:00:00|3500|3500|3585|3585|3588|3588|3485|3485|990300
973054800000|2000-11-01 05:00:00|3560|3560|3539|3539|3586|3586|3455|3455|1129900
973141200000|2000-11-02 05:00:00|3520|3520|3500|3500|3574|3574|3450|3450|847600
973227600000|2000-11-03 05:00:00|3465|3465|3230|3230|3470|3470|3149|3149|3259300
973486800000|2000-11-06 05:00:00|3250|3250|3351|3351|3475|3475|3215|3215|2627100
973573200000|2000-11-07 05:00:00|3376|3376|3337|3337|3380|3380|3309|3309|951700
973659600000|2000-11-08 05:00:00|3321|3321|3279|3279|3362|3362|3250|3250|970800
973746000000|2000-11-09 05:00:00|3290|3290|3215|3215|3362|3362|3175|3175|1721300
973832400000|2000-11-10 05:00:00|3240|3240|3189|3189|3260|3260|3140|3140|1302700
974091600000|2000-11-13 05:00:00|3189|3189|3176|3176|3205|3205|3140|3140|1055500
974178000000|2000-11-14 05:00:00|3151|3151|3250|3250|3271|3271|3125|3125|1522300
974264400000|2000-11-15 05:00:00|3236|3236|3296|3296|3330|3330|3211|3211|902100
974350800000|2000-11-16 05:00:00|3271|3271|3323|3323|3333|3333|3250|3250|947600
974437200000|2000-11-17 05:00:00|3320|3320|3359|3359|3371|3371|3301|3301|1338400
974696400000|2000-11-20 05:00:00|3399|3399|3363|3363|3399|3399|3325|3325|768700
974782800000|2000-11-21 05:00:00|3360|3360|3436|3436|3465|3465|3306|3306|1155200
974869200000|2000-11-22 05:00:00|3436|3436|3390|3390|3497|3497|3370|3370|992600
975042000000|2000-11-24 05:00:00|3415|3415|3435|3435|3470|3470|3415|3415|209000
975301200000|2000-11-27 05:00:00|3435|3435|3295|3295|3495|3495|3271|3271|1172800
975387600000|2000-11-28 05:00:00|3320|3320|3380|3380|3390|3390|3285|3285|745300
975474000000|2000-11-29 05:00:00|3344|3344|3490|3490|3500|3500|3338|3338|893000
975560400000|2000-11-30 05:00:00|3375|3375|3410|3410|3418|3418|3276|3276|853600
975646800000|2000-12-01 05:00:00|3380|3380|3140|3140|3400|3400|3100|3100|1585800
975906000000|2000-12-04 05:00:00|3190|3190|3370|3370|3400|3400|3182|3182|1454600
975992400000|2000-12-05 05:00:00|3395|3395|3372|3372|3441|3441|3340|3340|746500
976078800000|2000-12-06 05:00:00|3350|3350|3138|3138|3400|3400|3070|3070|1801100
976165200000|2000-12-07 05:00:00|3130|3130|3207|3207|3239|3239|3130|3130|1023900
976251600000|2000-12-08 05:00:00|3200|3200|3226|3226|3275|3275|3185|3185|1051100
976510800000|2000-12-11 05:00:00|3215|3215|3162|3162|3285|3285|3132|3132|1068300
976597200000|2000-12-12 05:00:00|3120|3120|3050|3050|3220|3220|3038|3038|1295900
976683600000|2000-12-13 05:00:00|3125|3125|3020|3020|3190|3190|3006|3006|1439300
976770000000|2000-12-14 05:00:00|3020|3020|3079|3079|3150|3150|3007|3007|1377500
976856400000|2000-12-15 05:00:00|3060|3060|3124|3124|3135|3135|3026|3026|1919700
977115600000|2000-12-18 05:00:00|3125|3125|3203|3203|3255|3255|3125|3125|877400
977202000000|2000-12-19 05:00:00|3178|3178|3136|3136|3251|3251|3050|3050|1139000
977288400000|2000-12-20 05:00:00|3140|3140|3195|3195|3230|3230|3121|3121|861100
977374800000|2000-12-21 05:00:00|3195|3195|3210|3210|3240|3240|3181|3181|1048900
977461200000|2000-12-22 05:00:00|3260|3260|3250|3250|3310|3310|3200|3200|1067800
977806800000|2000-12-26 05:00:00|3215|3215|3292|3292|3295|3295|3215|3215|419700
977893200000|2000-12-27 05:00:00|3175|3175|3326|3326|3340|3340|3175|3175|1302500
977979600000|2000-12-28 05:00:00|3300|3300|3425|3425|3440|3440|3300|3300|1258300
978066000000|2000-12-29 05:00:00|3440|3440|3395|3395|3520|3520|3386|3386|1787700
978411600000|2001-01-02 05:00:00|3395|3395|3410|3410|3475|3475|3371|3371|1625000
978498000000|2001-01-03 05:00:00|3350|3350|3365|3365|3450|3450|3315|3315|2071200
978584400000|2001-01-04 05:00:00|3340|3340|3340|3340|3380|3380|3250|3250|2207400
978670800000|2001-01-05 05:00:00|3300|3300|3285|3285|3312|3312|3240|3240|669000
978930000000|2001-01-08 05:00:00|3260|3260|3291|3291|3365|3365|3240|3240|729700
979016400000|2001-01-09 05:00:00|3225|3225|3424|3424|3450|3450|3225|3225|1046700
979102800000|2001-01-10 05:00:00|3360|3360|3377|3377|3419|3419|3300|3300|1042000
979189200000|2001-01-11 05:00:00|3325|3325|3359|3359|3425|3425|3300|3300|1361500
979275600000|2001-01-12 05:00:00|3384|3384|3355|3355|3400|3400|3251|3251|1153200
979621200000|2001-01-16 05:00:00|3355|3355|3340|3340|3390|3390|3252|3252|858300
979707600000|2001-01-17 05:00:00|3290|3290|3202|3202|3400|3400|3200|3200|909200
979794000000|2001-01-18 05:00:00|3250|3250|3195|3195|3280|3280|3162|3162|1684200
979880400000|2001-01-19 05:00:00|3100|3100|3173|3173|3195|3195|3100|3100|1513900
980139600000|2001-01-22 05:00:00|3160|3160|3326|3326|3335|3335|3110|3110|1009600
980226000000|2001-01-23 05:00:00|3275|3275|3300|3300|3337|3337|3270|3270|764700
980312400000|2001-01-24 05:00:00|3275|3275|3200|3200|3300|3300|3120|3120|1392000
980398800000|2001-01-25 05:00:00|3350|3350|3451|3451|3500|3500|3305|3305|4272100
980485200000|2001-01-26 05:00:00|3495|3495|3488|3488|3525|3525|3410|3410|4126500
980744400000|2001-01-29 05:00:00|3460|3460|3505|3505|3513|3513|3425|3425|1589700
980830800000|2001-01-30 05:00:00|3485|3485|3474|3474|3495|3495|3430|3430|1254900
980917200000|2001-01-31 05:00:00|3495|3495|3468|3468|3495|3495|3455|3455|1515500
981003600000|2001-02-01 05:00:00|3468|3468|3621|3621|3650|3650|3459|3459|2447800
981090000000|2001-02-02 05:00:00|3625|3625|3640|3640|3750|3750|3600|3600|2566800
981349200000|2001-02-05 05:00:00|3565|3565|3630|3630|3690|3690|3540|3540|2046900
981435600000|2001-02-06 05:00:00|3631|3631|3594|3594|3644|3644|3590|3590|1055600
981522000000|2001-02-07 05:00:00|3615|3615|3613|3613|3655|3655|3511|3511|1871500
981608400000|2001-02-08 05:00:00|3580|3580|3663|3663|3684|3684|3578|3578|1301100
981694800000|2001-02-09 05:00:00|3695|3695|3613|3613|3709|3709|3575|3575|948300
981954000000|2001-02-12 05:00:00|3630|3630|3490|3490|3655|3655|3474|3474|2067000
982040400000|2001-02-13 05:00:00|3490|3490|3691|3691|3700|3700|3450|3450|1776600
982126800000|2001-02-14 05:00:00|3685|3685|3582|3582|3765|3765|3550|3550|2160100
982213200000|2001-02-15 05:00:00|3539|3539|3569|3569|3659|3659|3510|3510|1795300
982299600000|2001-02-16 05:00:00|3569|3569|3625|3625|3720|3720|3511|3511|4712800
982645200000|2001-02-20 05:00:00|3694|3694|3748|3748|3785|3785|3620|3620|1796600
982731600000|2001-02-21 05:00:00|3765|3765|3685|3685|3825|3825|3665|3665|1928000
982818000000|2001-02-22 05:00:00|3710|3710|3775|3775|3820|3820|3710|3710|2036600
982904400000|2001-02-23 05:00:00|3700|3700|3695|3695|3756|3756|3630|3630|1547800
983163600000|2001-02-26 05:00:00|3690|3690|3798|3798|3801|3801|3660|3660|1776400
983250000000|2001-02-27 05:00:00|3765|3765|3800|3800|3800|3800|3742|3742|2501900
983336400000|2001-02-28 05:00:00|3795|3795|3746|3746|3815|3815|3690|3690|1790100
983422800000|2001-03-01 05:00:00|3710|3710|3673|3673|3725|3725|3570|3570|1868900
983509200000|2001-03-02 05:00:00|3635|3635|3830|3830|3830|3830|3623|3623|1910800
983768400000|2001-03-05 05:00:00|3790|3790|3844|3844|3864|3864|3771|3771|1879900
983854800000|2001-03-06 05:00:00|3900|3900|3738|3738|3900|3900|3690|3690|1742000
983941200000|2001-03-07 05:00:00|3775|3775|3905|3905|3925|3925|3747|3747|3779400
984027600000|2001-03-08 05:00:00|3895|3895|3860|3860|3950|3950|3815|3815|2303000
984114000000|2001-03-09 05:00:00|3870|3870|3856|3856|3890|3890|3801|3801|1443400
984373200000|2001-03-12 05:00:00|3831|3831|3899|3899|3941|3941|3810|3810|2569100
984459600000|2001-03-13 05:00:00|3860|3860|3834|3834|3890|3890|3760|3760|1605700
984546000000|2001-03-14 05:00:00|3775|3775|3764|3764|3840|3840|3615|3615|2859600
984632400000|2001-03-15 05:00:00|3725|3725|3750|3750|3750|3750|3615|3615|1865300
984718800000|2001-03-16 05:00:00|3650|3650|3700|3700|3760|3760|3632|3632|2283900
984978000000|2001-03-19 05:00:00|3660|3660|3620|3620|3674|3674|3468|3468|2206400
985064400000|2001-03-20 05:00:00|3600|3600|3497|3497|3600|3600|3470|3470|1586800
985150800000|2001-03-21 05:00:00|3513|3513|3446|3446|3513|3513|3410|3410|1605800
985237200000|2001-03-22 05:00:00|3375|3375|3400|3400|3405|3405|3160|3160|2246600
985323600000|2001-03-23 05:00:00|3380|3380|3490|3490|3539|3539|3342|3342|2158900
985582800000|2001-03-26 05:00:00|3525|3525|3611|3611|3620|3620|3524|3524|1238700
985669200000|2001-03-27 05:00:00|3570|3570|3641|3641|3700|3700|3563|3563|2182500
985755600000|2001-03-28 05:00:00|3641|3641|3507|3507|3641|3641|3400|3400|1903300
985842000000|2001-03-29 05:00:00|3510|3510|3599|3599|3630|3630|3495|3495|1091200
985928400000|2001-03-30 05:00:00|3624|3624|3565|3565|3625|3625|3540|3540|1215300
986184000000|2001-04-02 04:00:00|3565|3565|3595|3595|3640|3640|3520|3520|2270200
986270400000|2001-04-03 04:00:00|3585|3585|3590|3590|3625|3625|3515|3515|1088000
986356800000|2001-04-04 04:00:00|3525|3525|3550|3550|3570|3570|3485|3485|2414000
986443200000|2001-04-05 04:00:00|3525|3525|3595|3595|3645|3645|3485|3485|1850000
986529600000|2001-04-06 04:00:00|3585|3585|3600|3600|3625|3625|3545|3545|812200
986788800000|2001-04-09 04:00:00|3600|3600|3580|3580|3665|3665|3564|3564|752800
986875200000|2001-04-10 04:00:00|3575|3575|3641|3641|3641|3641|3526|3526|2838900
986961600000|2001-04-11 04:00:00|3695|3695|3640|3640|3697|3697|3603|3603|1442500
987048000000|2001-04-12 04:00:00|3645|3645|3665|3665|3685|3685|3616|3616|849700
987393600000|2001-04-16 04:00:00|3625|3625|3625|3625|3645|3645|3578|3578|727900
987480000000|2001-04-17 04:00:00|3600|3600|3625|3625|3640|3640|3550|3550|634800
987566400000|2001-04-18 04:00:00|3639|3639|3615|3615|3695|3695|3575|3575|1647900
987652800000|2001-04-19 04:00:00|3590|3590|3520|3520|3612|3612|3420|3420|1876700
987739200000|2001-04-20 04:00:00|3440|3440|3497|3497|3546|3546|3435|3435|1717400
987998400000|2001-04-23 04:00:00|3450|3450|3450|3450|3510|3510|3405|3405|1054000
988084800000|2001-04-24 04:00:00|3450|3450|3589|3589|3615|3615|3450|3450|1496800
988171200000|2001-04-25 04:00:00|3560|3560|3589|3589|3615|3615|3490|3490|1194100
988257600000|2001-04-26 04:00:00|3564|3564|3570|3570|3625|3625|3550|3550|825300
988344000000|2001-04-27 04:00:00|3570|3570|3600|3600|3614|3614|3570|3570|970100
988603200000|2001-04-30 04:00:00|3625|3625|3516|3516|3635|3635|3501|3501|1534800
988689600000|2001-05-01 04:00:00|3610|3610|3713|3713|3733|3733|3603|3603|3556100
988776000000|2001-05-02 04:00:00|3790|3790|3685|3685|3790|3790|3650|3650|3195300
988862400000|2001-05-03 04:00:00|3685|3685|3598|3598|3685|3685|3542|3542|1131400
988948800000|2001-05-04 04:00:00|3573|3573|3600|3600|3620|3620|3573|3573|797200
989208000000|2001-05-07 04:00:00|3575|3575|3600|3600|3600|3600|3575|3575|777200
989294400000|2001-05-08 04:00:00|3583|3583|3615|3615|3625|3625|3560|3560|1243800
989380800000|2001-05-09 04:00:00|3616|3616|3630|3630|3635|3635|3576|3576|864300
989467200000|2001-05-10 04:00:00|3630|3630|3600|3600|3640|3640|3590|3590|1166200
989553600000|2001-05-11 04:00:00|3650|3650|3662|3662|3686|3686|3580|3580|693800
989812800000|2001-05-14 04:00:00|3695|3695|3748|3748|3756|3756|3670|3670|1951600
989899200000|2001-05-15 04:00:00|3745|3745|3732|3732|3760|3760|3650|3650|1137400
989985600000|2001-05-16 04:00:00|3710|3710|3780|3780|3799|3799|3700|3700|1434400
990072000000|2001-05-17 04:00:00|3780|3780|3830|3830|3859|3859|3762|3762|1450200
990158400000|2001-05-18 04:00:00|3880|3880|3835|3835|3890|3890|3800|3800|1171800
990417600000|2001-05-21 04:00:00|3836|3836|3909|3909|3915|3915|3810|3810|1047100
990504000000|2001-05-22 04:00:00|3910|3910|3925|3925|3979|3979|3875|3875|1131400
990590400000|2001-05-23 04:00:00|3950|3950|3900|3900|3955|3955|3880|3880|3027000
990676800000|2001-05-24 04:00:00|3900|3900|3885|3885|3915|3915|3793|3793|2234300
990763200000|2001-05-25 04:00:00|3870|3870|3800|3800|3870|3870|3785|3785|1354000
991108800000|2001-05-29 04:00:00|3825|3825|3827|3827|3845|3845|3802|3802|722500
991195200000|2001-05-30 04:00:00|3845|3845|3935|3935|3980|3980|3840|3840|2437700
991281600000|2001-05-31 04:00:00|3880|3880|3829|3829|3890|3890|3800|3800|2271700
991368000000|2001-06-01 04:00:00|3845|3845|3856|3856|3870|3870|3800|3800|903000
991627200000|2001-06-04 04:00:00|3857|3857|3835|3835|3874|3874|3825|3825|1028000
991713600000|2001-06-05 04:00:00|3810|3810|3870|3870|3898|3898|3795|3795|1093200
991800000000|2001-06-06 04:00:00|3875|3875|3839|3839|3905|3905|3824|3824|837800
991886400000|2001-06-07 04:00:00|3835|3835|3797|3797|3865|3865|3750|3750|977800
991972800000|2001-06-08 04:00:00|3798|3798|3737|3737|3798|3798|3703|3703|648700
992232000000|2001-06-11 04:00:00|3738|3738|3776|3776|3789|3789|3720|3720|808800
992318400000|2001-06-12 04:00:00|3760|3760|3773|3773|3815|3815|3730|3730|810000
992404800000|2001-06-13 04:00:00|3775|3775|3751|3751|3810|3810|3750|3750|832800
992491200000|2001-06-14 04:00:00|3748|3748|3617|3617|3750|3750|3595|3595|1534300
992577600000|2001-06-15 04:00:00|3550|3550|3717|3717|3740|3740|3550|3550|1489800
992836800000|2001-06-18 04:00:00|3726|3726|3680|3680|3743|3743|3661|3661|835300
992923200000|2001-06-19 04:00:00|3705|3705|3675|3675|3710|3710|3632|3632|608400
993009600000|2001-06-20 04:00:00|3700|3700|3719|3719|3750|3750|3679|3679|1323300
993096000000|2001-06-21 04:00:00|3700|3700|3672|3672|3710|3710|3639|3639|1160500
993182400000|2001-06-22 04:00:00|3685|3685|3569|3569|3691.5|3691.5|3540|3540|1243200
993441600000|2001-06-25 04:00:00|3569|3569|3615|3615|3625|3625|3545|3545|951700
993528000000|2001-06-26 04:00:00|3610|3610|3600|3600|3610|3610|3550|3550|1430700
993614400000|2001-06-27 04:00:00|3620|3620|3564|3564|3620|3620|3561|3561|959300
993700800000|2001-06-28 04:00:00|3600|3600|3665|3665|3690|3690|3597|3597|1504100
993787200000|2001-06-29 04:00:00|3675|3675|3705|3705|3720|3720|3650|3650|1192200
994046400000|2001-07-02 04:00:00|3720|3720|3625|3625|3750|3750|3605|3605|1709400
994132800000|2001-07-03 04:00:00|3625|3625|3607|3607|3632|3632|3561|3561|666200
994305600000|2001-07-05 04:00:00|3585|3585|3640|3640|3660|3660|3560|3560|1006700
994392000000|2001-07-06 04:00:00|3630|3630|3650|3650|3681|3681|3630|3630|812800
994651200000|2001-07-09 04:00:00|3625|3625|3580|3580|3625|3625|3566|3566|737700
994737600000|2001-07-10 04:00:00|3620|3620|3649|3649|3660|3660|3600|3600|1527600
994824000000|2001-07-11 04:00:00|3575|3575|3615|3615|3650|3650|3536|3536|1135500
994910400000|2001-07-12 04:00:00|3700|3700|3690|3690|3725|3725|3600|3600|1302300
994996800000|2001-07-13 04:00:00|3670|3670|3673|3673|3695|3695|3637|3637|1370600
995256000000|2001-07-16 04:00:00|3693|3693|3653|3653|3720|3720|3644|3644|1335200
995342400000|2001-07-17 04:00:00|3678|3678|3676|3676|3700|3700|3650|3650|1623200
995428800000|2001-07-18 04:00:00|3651|3651|3710|3710|3717|3717|3620|3620|1554000
995515200000|2001-07-19 04:00:00|3735|3735|3789|3789|3858|3858|3735|3735|1974800
995601600000|2001-07-20 04:00:00|3795|3795|3749|3749|3800|3800|3748|3748|764800
995860800000|2001-07-23 04:00:00|3750|3750|3714|3714|3780|3780|3675|3675|575300
995947200000|2001-07-24 04:00:00|3712|3712|3724|3724|3769|3769|3685|3685|1154400
996033600000|2001-07-25 04:00:00|3705|3705|3735|3735|3758|3758|3675|3675|1485500
996120000000|2001-07-26 04:00:00|3820|3820|3885|3885|3970|3970|3780|3780|2881600
996206400000|2001-07-27 04:00:00|3910|3910|3920|3920|3965|3965|3860|3860|2908400
996465600000|2001-07-30 04:00:00|3900|3900|3899|3899|3913|3913|3828|3828|1276300
996552000000|2001-07-31 04:00:00|3874|3874|3962|3962|3993|3993|3874|3874|1352200
996638400000|2001-08-01 04:00:00|3987|3987|3979|3979|4001|4001|3936|3936|1384100
996724800000|2001-08-02 04:00:00|3990|3990|3900|3900|3995|3995|3875|3875|899800
996811200000|2001-08-03 04:00:00|3920|3920|3865|3865|3930|3930|3853|3853|916900
997070400000|2001-08-06 04:00:00|3854|3854|3820|3820|3900|3900|3820|3820|1016600
997156800000|2001-08-07 04:00:00|3855|3855|3846|3846|3858|3858|3812|3812|1075900
997243200000|2001-08-08 04:00:00|3845|3845|3790|3790|3846|3846|3790|3790|767300
997329600000|2001-08-09 04:00:00|3790|3790|3804|3804|3845|3845|3758|3758|1042200
997416000000|2001-08-10 04:00:00|3804|3804|3899|3899|3900|3900|3800|3800|965400
997675200000|2001-08-13 04:00:00|3900|3900|3910|3910|3950|3950|3900|3900|1632700
997761600000|2001-08-14 04:00:00|3925|3925|3962|3962|3975|3975|3920|3920|1507600
997848000000|2001-08-15 04:00:00|3970|3970|3920|3920|3975|3975|3900|3900|1098600
997934400000|2001-08-16 04:00:00|3930|3930|3956|3956|3971|3971|3924|3924|1011700
998020800000|2001-08-17 04:00:00|3920|3920|3915|3915|3979|3979|3900|3900|642500
998280000000|2001-08-20 04:00:00|3900|3900|3944|3944|3958|3958|3875|3875|989300
998366400000|2001-08-21 04:00:00|3949|3949|3965|3965|3972|3972|3940|3940|1680200
998452800000|2001-08-22 04:00:00|3955|3955|3900|3900|3965|3965|3890|3890|849900
998539200000|2001-08-23 04:00:00|3880|3880|3941|3941|3945|3945|3845|3845|1660600
998625600000|2001-08-24 04:00:00|3916|3916|3984|3984|3984|3984|3887|3887|1340600
998884800000|2001-08-27 04:00:00|3994|3994|3934|3934|4025|4025|3898|3898|1753000
998971200000|2001-08-28 04:00:00|3910|3910|3965|3965|3995|3995|3885|3885|2126500
999057600000|2001-08-29 04:00:00|3980|3980|3988|3988|4010|4010|3934|3934|1154300
999144000000|2001-08-30 04:00:00|3978|3978|3937|3937|3995|3995|3914|3914|1729400
999230400000|2001-08-31 04:00:00|3950|3950|3986|3986|3994|3994|3914|3914|2483900
999576000000|2001-09-04 04:00:00|3970|3970|4010|4010|4077|4077|3965|3965|2040700
999662400000|2001-09-05 04:00:00|4010|4010|3970|3970|4035|4035|3964|3964|1776600
999748800000|2001-09-06 04:00:00|3965|3965|3905|3905|3995|3995|3874|3874|1314000
999835200000|2001-09-07 04:00:00|3845|3845|3849|3849|3923|3923|3820|3820|1683400
1000094400000|2001-09-10 04:00:00|3795|3795|3832|3832|3885|3885|3793|3793|1889800
1000699200000|2001-09-17 04:00:00|4600|4600|4395|4395|4600|4600|4200|4200|12632100
1000785600000|2001-09-18 04:00:00|4395|4395|4460|4460|4521|4521|4380|4380|6298700
1000872000000|2001-09-19 04:00:00|4450|4450|4292|4292|4475|4475|4240|4240|5655700
1000958400000|2001-09-20 04:00:00|4400|4400|4246|4246|4445|4445|4200|4200|4897300
1001044800000|2001-09-21 04:00:00|4100|4100|4220|4220|4290|4290|4100|4100|6860600
1001304000000|2001-09-24 04:00:00|4200|4200|4200|4200|4303|4303|4135|4135|3664400
1001390400000|2001-09-25 04:00:00|4180|4180|4236|4236|4247|4247|4180|4180|4345200
1001476800000|2001-09-26 04:00:00|4195|4195|4200|4200|4223|4223|4178|4178|2569200
1001563200000|2001-09-27 04:00:00|4190|4190|4330|4330|4385|4385|4190|4190|6769900
1001649600000|2001-09-28 04:00:00|4470|4470|4375|4375|4500|4500|4365|4365|5209200
1001908800000|2001-10-01 04:00:00|4400|4400|4361|4361|4449|4449|4250|4250|2025300
1001995200000|2001-10-02 04:00:00|4450|4450|4500|4500|4525|4525|4440|4440|3599400
1002081600000|2001-10-03 04:00:00|4500|4500|4540|4540|4575|4575|4450|4450|2838500
1002168000000|2001-10-04 04:00:00|4565|4565|4560|4560|4595|4595|4491|4491|3253000
1002254400000|2001-10-05 04:00:00|4590|4590|4773|4773|4785|4785|4585|4585|3150900
1002513600000|2001-10-08 04:00:00|4800|4800|4911|4911|4973|4973|4800|4800|5549600
1002600000000|2001-10-09 04:00:00|4911|4911|4755|4755|4925|4925|4755|4755|5129400
1002686400000|2001-10-10 04:00:00|4755|4755|4736|4736|4799|4799|4687|4687|3299800
1002772800000|2001-10-11 04:00:00|4740|4740|4639|4639|4797|4797|4615|4615|2919800
1002859200000|2001-10-12 04:00:00|4580|4580|4545|4545|4625|4625|4480|4480|2210600
1003118400000|2001-10-15 04:00:00|4545|4545|4730|4730|4750|4750|4542|4542|2908800
1003204800000|2001-10-16 04:00:00|4710|4710|4785|4785|4785|4785|4685|4685|2632600
1003291200000|2001-10-17 04:00:00|4797|4797|4649|4649|4805|4805|4647|4647|2411500
1003377600000|2001-10-18 04:00:00|4630|4630|4625|4625|4690|4690|4585|4585|1432500
1003464000000|2001-10-19 04:00:00|4700|4700|4766|4766|4790|4790|4690|4690|2912700
1003723200000|2001-10-22 04:00:00|4800|4800|4836|4836|4853|4853|4702|4702|2416900
1003809600000|2001-10-23 04:00:00|4840|4840|4746|4746|4864|4864|4710|4710|2168200
1003896000000|2001-10-24 04:00:00|4745|4745|4970|4970|4970|4970|4700|4700|3112900
1003982400000|2001-10-25 04:00:00|4970|4970|4890|4890|4975|4975|4853|4853|4343900
1004068800000|2001-10-26 04:00:00|5000|5000|4992|4992|5026|5026|4950|4950|10764400
1004331600000|2001-10-29 05:00:00|5298|5298|4900|4900|5298|5298|4886|4886|15982900
1004418000000|2001-10-30 05:00:00|4915|4915|4800|4800|4948|4948|4790|4790|3904400
1004504400000|2001-10-31 05:00:00|4850|4850|4877|4877|4974|4974|4825|4825|2377300
1004590800000|2001-11-01 05:00:00|4895|4895|4850|4850|4900|4900|4824|4824|1735400
1004677200000|2001-11-02 05:00:00|4845|4845|4838|4838|4850|4850|4800|4800|1853400
1004936400000|2001-11-05 05:00:00|4885|4885|4899|4899|4925|4925|4860|4860|1687400
1005022800000|2001-11-06 05:00:00|4880|4880|4785|4785|4885|4885|4713|4713|3583200
1005109200000|2001-11-07 05:00:00|4735|4735|4754|4754|4800|4800|4730|4730|2003600
1005195600000|2001-11-08 05:00:00|4754|4754|4775|4775|4800|4800|4725|4725|1740200
1005282000000|2001-11-09 05:00:00|4785|4785|4750|4750|4810|4810|4735|4735|1202200
1005541200000|2001-11-12 05:00:00|4720|4720|4740|4740|4775|4775|4620|4620|1392700
1005627600000|2001-11-13 05:00:00|4739|4739|4547|4547|4750|4750|4541|4541|2413400
1005714000000|2001-11-14 05:00:00|4546|4546|4405|4405|4546|4546|4325|4325|5477900
1005800400000|2001-11-15 05:00:00|4345|4345|4403|4403|4403|4403|4240|4240|3350100
1005886800000|2001-11-16 05:00:00|4470|4470|4475|4475|4535|4535|4380|4380|2868900
1006146000000|2001-11-19 05:00:00|4540|4540|4590|4590|4620|4620|4530|4530|2563200
1006232400000|2001-11-20 05:00:00|4530|4530|4549|4549|4618|4618|4470|4470|1358000
1006318800000|2001-11-21 05:00:00|4560|4560|4560|4560|4599|4599|4525|4525|874600
1006491600000|2001-11-23 05:00:00|4500|4500|4501|4501|4550|4550|4465|4465|600400
1006750800000|2001-11-26 05:00:00|4550|4550|4561|4561|4587|4587|4513|4513|1373800
1006837200000|2001-11-27 05:00:00|4550|4550|4628|4628|4650|4650|4520|4520|1511400
1006923600000|2001-11-28 05:00:00|4610|4610|4561|4561|4650|4650|4535|4535|1285100
1007010000000|2001-11-29 05:00:00|4575|4575|4625|4625|4670|4670|4535|4535|1658100
1007096400000|2001-11-30 05:00:00|4640|4640|4645|4645|4660|4660|4602|4602|1385200
1007355600000|2001-12-03 05:00:00|4630|4630|4699|4699|4720|4720|4610|4610|1194100
1007442000000|2001-12-04 05:00:00|4719|4719|4689|4689|4719|4719|4610|4610|1483500
1007528400000|2001-12-05 05:00:00|4705|4705|4599|4599|4719|4719|4515|4515|1851900
1007614800000|2001-12-06 05:00:00|4650|4650|4620|4620|4655|4655|4590|4590|2508800
1007701200000|2001-12-07 05:00:00|4620|4620|4574|4574|4657|4657|4501|4501|1024700
1007960400000|2001-12-10 05:00:00|4574|4574|4596|4596|4645|4645|4562|4562|1667200
1008046800000|2001-12-11 05:00:00|4625|4625|4558|4558|4625|4625|4520|4520|1565100
1008133200000|2001-12-12 05:00:00|4550|4550|4640|4640|4648|4648|4545|4545|1883800
1008219600000|2001-12-13 05:00:00|4615|4615|4595|4595|4648|4648|4590|4590|976200
1008306000000|2001-12-14 05:00:00|4570|4570|4605|4605|4630|4630|4570|4570|1266100
1008565200000|2001-12-17 05:00:00|4620|4620|4654|4654|4690|4690|4610|4610|2408000
1008651600000|2001-12-18 05:00:00|4664|4664|4590|4590|4670|4670|4566|4566|2686800
1008738000000|2001-12-19 05:00:00|4552|4552|4571|4571|4600|4600|4550|4550|2198100
1008824400000|2001-12-20 05:00:00|4571|4571|4590|4590|4610|4610|4567|4567|2161200
1008910800000|2001-12-21 05:00:00|4595|4595|4600|4600|4634|4634|4591|4591|1742600
1009170000000|2001-12-24 05:00:00|4600|4600|4619|4619|4648|4648|4600|4600|448300
1009342800000|2001-12-26 05:00:00|4630|4630|4616|4616|4650|4650|4539|4539|1463000
1009429200000|2001-12-27 05:00:00|4620|4620|4640|4640|4659|4659|4600|4600|1383800
1009515600000|2001-12-28 05:00:00|4655|4655|4679|4679|4705|4705|4640|4640|1430300
1009774800000|2001-12-31 05:00:00|4695|4695|4667|4667|4715|4715|4665|4665|929100
1009947600000|2002-01-02 05:00:00|4615|4615|4624|4624|4655|4655|4585|4585|1588000
1010034000000|2002-01-03 05:00:00|4621|4621|4657|4657|4661|4661|4601|4601|835600
1010120400000|2002-01-04 05:00:00|4657|4657|4726|4726|4750|4750|4657|4657|3097300
1010379600000|2002-01-07 05:00:00|4725|4725|4698|4698|4760|4760|4680|4680|1989200
1010466000000|2002-01-08 05:00:00|4690|4690|4765|4765|4801|4801|4688|4688|2306600
1010552400000|2002-01-09 05:00:00|4770|4770|4718|4718|4800|4800|4706|4706|1804900
1010638800000|2002-01-10 05:00:00|4790|4790|4797|4797|4820|4820|4776|4776|1559700
1010725200000|2002-01-11 05:00:00|4745|4745|4674|4674|4770|4770|4670|4670|1860200
1010984400000|2002-01-14 05:00:00|4650|4650|4760|4760|4775|4775|4650|4650|1755800
1011070800000|2002-01-15 05:00:00|4781|4781|4850|4850|4875|4875|4763|4763|3083700
1011157200000|2002-01-16 05:00:00|4825|4825|4839|4839|4890|4890|4800|4800|2620000
1011243600000|2002-01-17 05:00:00|4850|4850|4823|4823|4875|4875|4794|4794|1570000
1011330000000|2002-01-18 05:00:00|4822|4822|4866|4866|4900|4900|4810|4810|1966600
1011675600000|2002-01-22 05:00:00|4886|4886|4885|4885|4970|4970|4870|4870|1937400
1011762000000|2002-01-23 05:00:00|4870|4870|4800|4800|4896|4896|4725|4725|1752400
1011848400000|2002-01-24 05:00:00|4823|4823|4941|4941|4964|4964|4815|4815|5849700
1011934800000|2002-01-25 05:00:00|4985|4985|5000|5000|5090|5090|4950|4950|4930400
1012194000000|2002-01-28 05:00:00|5000|5000|5100|5100|5120|5120|4999|4999|4455100
1012280400000|2002-01-29 05:00:00|5125|5125|5040|5040|5134|5134|4986|4986|2305800
1012366800000|2002-01-30 05:00:00|5050|5050|5046|5046|5150|5150|5000|5000|2367500
1012453200000|2002-01-31 05:00:00|5027|5027|5297|5297|5297|5297|5027|5027|4497900
1012539600000|2002-02-01 05:00:00|5200|5200|5243|5243|5260|5260|5172|5172|4949800
1012798800000|2002-02-04 05:00:00|5260|5260|5330|5330|5410|5410|5250|5250|4074900
1012885200000|2002-02-05 05:00:00|5225|5225|5321|5321|5330|5330|5220|5220|4566800
1012971600000|2002-02-06 05:00:00|5300|5300|5360|5360|5402|5402|5300|5300|4590800
1013058000000|2002-02-07 05:00:00|5352|5352|5397|5397|5421|5421|5352|5352|2205700
1013144400000|2002-02-08 05:00:00|5372|5372|5438|5438|5470|5470|5351|5351|1779500
1013403600000|2002-02-11 05:00:00|5395|5395|5405|5405|5435|5435|5370|5370|2089200
1013490000000|2002-02-12 05:00:00|5355|5355|5300|5300|5375|5375|5280|5280|1978100
1013576400000|2002-02-13 05:00:00|5300|5300|5295|5295|5341|5341|5285|5285|2226100
1013662800000|2002-02-14 05:00:00|5300|5300|5340|5340|5350|5350|5286|5286|2078800
1013749200000|2002-02-15 05:00:00|5340|5340|5487|5487|5510|5510|5329|5329|3950600
1014094800000|2002-02-19 05:00:00|5400|5400|5380|5380|5440|5440|5375|5375|2491700
1014181200000|2002-02-20 05:00:00|5425|5425|5570|5570|5589|5589|5401|5401|2884400
1014267600000|2002-02-21 05:00:00|5550|5550|5520|5520|5699|5699|5520|5520|4332800
1014354000000|2002-02-22 05:00:00|5500|5500|5422|5422|5500|5500|5360|5360|3697700
1014613200000|2002-02-25 05:00:00|5500|5500|5650|5650|5699|5699|5420|5420|3227200
1014699600000|2002-02-26 05:00:00|5600|5600|5585|5585|5672|5672|5585|5585|1866800
1014786000000|2002-02-27 05:00:00|5600|5600|5691|5691|5782|5782|5591|5591|2909200
1014872400000|2002-02-28 05:00:00|5770|5770|5641|5641|5789|5789|5635|5635|2263300
1014958800000|2002-03-01 05:00:00|5715|5715|5707|5707|5760|5760|5675|5675|2124100
1015218000000|2002-03-04 05:00:00|5700|5700|5700|5700|5736|5736|5685|5685|2459800
1015304400000|2002-03-05 05:00:00|5655|5655|5475|5475|5695|5695|5415|5415|3727500
1015390800000|2002-03-06 05:00:00|5500|5500|5756|5756|5800|5800|5472|5472|3465100
1015477200000|2002-03-07 05:00:00|5720|5720|5642|5642|5756|5756|5594|5594|2292300
1015563600000|2002-03-08 05:00:00|5698|5698|5674|5674|5710|5710|5512|5512|2256000
1015822800000|2002-03-11 05:00:00|5605|5605|5775|5775|5840|5840|5590|5590|3291200
1015909200000|2002-03-12 05:00:00|5705|5705|5710|5710|5799|5799|5650|5650|2372500
1015995600000|2002-03-13 05:00:00|5692|5692|5698|5698|5748|5748|5667|5667|1792800
1016082000000|2002-03-14 05:00:00|5710|5710|5731|5731|5775|5775|5671|5671|1337100
1016168400000|2002-03-15 05:00:00|5750|5750|5781|5781|5840|5840|5734|5734|2671800
1016427600000|2002-03-18 05:00:00|5745|5745|5784|5784|5870|5870|5710|5710|1941300
1016514000000|2002-03-19 05:00:00|5760|5760|5841|5841|5885|5885|5760|5760|2267100
1016600400000|2002-03-20 05:00:00|5825|5825|5804|5804|5868|5868|5780|5780|1738900
1016686800000|2002-03-21 05:00:00|5820|5820|5765|5765|5830|5830|5728|5728|1742100
1016773200000|2002-03-22 05:00:00|5655|5655|5625|5625|5725|5725|5550.1|5550.1|3019400
1017032400000|2002-03-25 05:00:00|5650|5650|5605|5605|5659|5659|5570|5570|2029600
1017118800000|2002-03-26 05:00:00|5620|5620|5723|5723|5761|5761|5597|5597|2133500
1017205200000|2002-03-27 05:00:00|5765|5765|5815|5815|5996|5996|5765|5765|3900700
1017291600000|2002-03-28 05:00:00|5840|5840|5758|5758|5850|5850|5748|5748|2091200
1017637200000|2002-04-01 05:00:00|5783|5783|5909|5909|5946|5946|5735|5735|2062900
1017723600000|2002-04-02 05:00:00|5900|5900|5891|5891|5983|5983|5863|5863|2569100
1017810000000|2002-04-03 05:00:00|5866|5866|5853|5853|5955|5955|5812|5812|1626700
1017896400000|2002-04-04 05:00:00|5853|5853|5910|5910|5942|5942|5840|5840|1467700
1017982800000|2002-04-05 05:00:00|5880|5880|5909|5909|5938|5938|5838|5838|1032100
1018238400000|2002-04-08 04:00:00|5900|5900|6010|6010|6012|6012|5890|5890|1579900
1018324800000|2002-04-09 04:00:00|5980|5980|5960|5960|6010|6010|5908|5908|2284500
1018411200000|2002-04-10 04:00:00|6000|6000|6103|6103|6210|6210|5995|5995|3884500
1018497600000|2002-04-11 04:00:00|6145|6145|6035|6035|6192|6192|5996|5996|3451700
1018584000000|2002-04-12 04:00:00|6035|6035|6154|6154|6195|6195|6007|6007|1850500
1018843200000|2002-04-15 04:00:00|6135|6135|6021|6021|6181|6181|5955|5955|2071200
1018929600000|2002-04-16 04:00:00|6045|6045|6150|6150|6185|6185|6035|6035|2157900
1019016000000|2002-04-17 04:00:00|6150|6150|6008|6008|6150|6150|5957|5957|2184100
1019102400000|2002-04-18 04:00:00|6008|6008|5995|5995|6070|6070|5968|5968|2844400
1019188800000|2002-04-19 04:00:00|6080|6080|5985|5985|6095|6095|5945|5945|1805000
1019448000000|2002-04-22 04:00:00|5960|5960|5912|5912|5988|5988|5813|5813|3186200
1019534400000|2002-04-23 04:00:00|5953|5953|6220|6220|6225|6225|5900|5900|4236900
1019620800000|2002-04-24 04:00:00|6175|6175|6112|6112|6220|6220|6075|6075|3781200
1019707200000|2002-04-25 04:00:00|6100|6100|6278|6278|6292|6292|6010|6010|3034600
1019793600000|2002-04-26 04:00:00|6270|6270|6152|6152|6305|6305|6090|6090|2167300
1020052800000|2002-04-29 04:00:00|6145|6145|6155|6155|6228|6228|6085|6085|2195200
1020139200000|2002-04-30 04:00:00|6070|6070|6290|6290|6348|6348|6050|6050|3495700
1020225600000|2002-05-01 04:00:00|6245|6245|6295|6295|6305|6305|6200|6200|2970700
1020312000000|2002-05-02 04:00:00|6285|6285|6230|6230|6293|6293|6175|6175|2105700
1020398400000|2002-05-03 04:00:00|6265|6265|6285|6285|6300|6300|6177|6177|2188200
1020657600000|2002-05-06 04:00:00|6285|6285|6142|6142|6320|6320|6112|6112|1546600
1020744000000|2002-05-07 04:00:00|6103|6103|6175|6175|6218|6218|6085|6085|2299600
1020830400000|2002-05-08 04:00:00|6135|6135|6250|6250|6329|6329|6131|6131|1858400
1020916800000|2002-05-09 04:00:00|6235|6235|6225|6225|6329|6329|6210|6210|2692900
1021003200000|2002-05-10 04:00:00|6260|6260|6152|6152|6261|6261|6125|6125|1623100
1021262400000|2002-05-13 04:00:00|6175|6175|6203|6203|6334|6334|6170|6170|1055100
1021348800000|2002-05-14 04:00:00|6209|6209|6190|6190|6255|6255|6100|6100|1982800
1021435200000|2002-05-15 04:00:00|6115|6115|6077|6077|6166|6166|5990|5990|2703400
1021521600000|2002-05-16 04:00:00|6035|6035|6125|6125|6155|6155|6015|6015|1908300
1021608000000|2002-05-17 04:00:00|6195|6195|6170|6170|6217|6217|6087|6087|1844200
1021867200000|2002-05-20 04:00:00|6150|6150|6096|6096|6205|6205|6054|6054|1550400
1021953600000|2002-05-21 04:00:00|6096|6096|6207|6207|6250|6250|6096|6096|2172700
1022040000000|2002-05-22 04:00:00|6220|6220|6290|6290|6303|6303|6186|6186|2218500
1022126400000|2002-05-23 04:00:00|6300|6300|6308|6308|6375|6375|6233|6233|2201600
1022212800000|2002-05-24 04:00:00|6245|6245|6238|6238|6299|6299|6177|6177|1154000
1022558400000|2002-05-28 04:00:00|6240|6240|6267|6267|6318|6318|6192|6192|1136800
1022644800000|2002-05-29 04:00:00|6200|6200|6260|6260|6300|6300|6199|6199|1138900
1022731200000|2002-05-30 04:00:00|6200|6200|6314|6314|6345|6345|6186|6186|1553600
1022817600000|2002-05-31 04:00:00|6292|6292|6205|6205|6318|6318|6182|6182|2402900
1023076800000|2002-06-03 04:00:00|6230|6230|6282|6282|6319|6319|6230|6230|1999900
1023163200000|2002-06-04 04:00:00|6257|6257|6205|6205|6290|6290|6195|6195|2896600
1023249600000|2002-06-05 04:00:00|6235|6235|6380|6380|6389|6389|6175|6175|2434500
1023336000000|2002-06-06 04:00:00|6390|6390|6360|6360|6435|6435|6329|6329|2936900
1023422400000|2002-06-07 04:00:00|6340|6340|6340|6340|6423|6423|6290|6290|2111500
1023681600000|2002-06-10 04:00:00|6330|6330|6390|6390|6479|6479|6305|6305|1564700
1023768000000|2002-06-11 04:00:00|6348|6348|6348|6348|6422|6422|6332|6332|1529200
1023854400000|2002-06-12 04:00:00|6385|6385|6551|6551|6583|6583|6353|6353|3045300
1023940800000|2002-06-13 04:00:00|6540|6540|6585|6585|6615|6615|6511|6511|2241500
1024027200000|2002-06-14 04:00:00|6563|6563|6527|6527|6596|6596|6472.1|6472.1|2493000
1024286400000|2002-06-17 04:00:00|6526|6526|6676|6676|6680|6680|6526|6526|2089700
1024372800000|2002-06-18 04:00:00|6676|6676|6825|6825|6855|6855|6650|6650|4396900
1024459200000|2002-06-19 04:00:00|6860|6860|6820|6820|6958|6958|6800|6800|4166100
1024545600000|2002-06-20 04:00:00|6869|6869|7000|7000|7013|7013|6852|6852|3965400
1024632000000|2002-06-21 04:00:00|7000|7000|7036|7036|7054|7054|6950|6950|3460100
1024891200000|2002-06-24 04:00:00|7010|7010|6950|6950|7055|7055|6908|6908|4094800
1024977600000|2002-06-25 04:00:00|6912|6912|6785|6785|6930|6930|6641|6641|5869400
1025064000000|2002-06-26 04:00:00|6711|6711|6850|6850|6860|6860|6626|6626|3084200
1025150400000|2002-06-27 04:00:00|6888|6888|7143|7143|7152|7152|6860|6860|4159000
1025236800000|2002-06-28 04:00:00|7100|7100|6950|6950|7150|7150|6950|6950|4067000
1025496000000|2002-07-01 04:00:00|6950|6950|6855|6855|6996.9|6996.9|6850|6850|2882900
1025582400000|2002-07-02 04:00:00|6835|6835|6775|6775|6879|6879|6733|6733|3548900
1025668800000|2002-07-03 04:00:00|6755|6755|6926|6926|6940|6940|6720|6720|2363000
1025841600000|2002-07-05 04:00:00|6926|6926|6870|6870|6975|6975|6851|6851|1222300
1026100800000|2002-07-08 04:00:00|6850|6850|6850|6850|6970|6970|6818|6818|1787000
1026187200000|2002-07-09 04:00:00|6825|6825|6899|6899|6945|6945|6825|6825|2595200
1026273600000|2002-07-10 04:00:00|6950|6950|6644|6644|6950|6950|6500.1|6500.1|3634200
1026360000000|2002-07-11 04:00:00|6515|6515|6600|6600|6600|6600|6250|6250|5112600
1026446400000|2002-07-12 04:00:00|6500|6500|6219|6219|6500|6500|6000|6000|6651700
1026705600000|2002-07-15 04:00:00|6050|6050|5855|5855|6051|6051|5545|5545|8285100
1026792000000|2002-07-16 04:00:00|5752|5752|5800|5800|5967|5967|5751|5751|5797200
1026878400000|2002-07-17 04:00:00|6050|6050|6000|6000|6220|6220|5820|5820|6737500
1026964800000|2002-07-18 04:00:00|5990|5990|6060|6060|6187|6187|5930|5930|5197000
1027051200000|2002-07-19 04:00:00|6045|6045|5610|5610|6046|6046|5538|5538|5817100
1027310400000|2002-07-22 04:00:00|5610|5610|5395|5395|5680|5680|5230|5230|5830700
1027396800000|2002-07-23 04:00:00|5380|5380|5410|5410|5490|5490|5281|5281|4204700
1027483200000|2002-07-24 04:00:00|5330|5330|5800|5800|5873|5873|5233|5233|5048400
1027569600000|2002-07-25 04:00:00|5819|5819|6040|6040|6050|6050|5776|5776|4975300
1027656000000|2002-07-26 04:00:00|6040|6040|6012|6012|6040|6040|5806|5806|3020400
1027915200000|2002-07-29 04:00:00|6035|6035|6280|6280|6280|6280|6035|6035|3142300
1028001600000|2002-07-30 04:00:00|6275|6275|6317|6317|6365|6365|6180|6180|2232100
1028088000000|2002-07-31 04:00:00|6300|6300|6411|6411|6421|6421|6196|6196|2302900
1028174400000|2002-08-01 04:00:00|6385|6385|6337|6337|6445|6445|6325|6325|2144900
1028260800000|2002-08-02 04:00:00|6320|6320|6178|6178|6395|6395|6095|6095|2450400
1028520000000|2002-08-05 04:00:00|6115|6115|5955|5955|6195|6195|5908|5908|2988900
1028606400000|2002-08-06 04:00:00|6090|6090|6280|6280|6400|6400|6082|6082|3195200
1028692800000|2002-08-07 04:00:00|6340|6340|6471|6471|6475|6475|6180|6180|2325300
1028779200000|2002-08-08 04:00:00|6500|6500|6635|6635|6667|6667|6459|6459|3353100
1028865600000|2002-08-09 04:00:00|6538|6538|6560|6560|6676|6676|6513|6513|2002500
1029124800000|2002-08-12 04:00:00|6535|6535|6544|6544|6614|6614|6411|6411|1452700
1029211200000|2002-08-13 04:00:00|6530|6530|6318|6318|6535|6535|6299|6299|2829900
1029297600000|2002-08-14 04:00:00|6318|6318|6375|6375|6385|6385|6232|6232|2810900
1029384000000|2002-08-15 04:00:00|6395|6395|6400|6400|6468|6468|6290|6290|2864800
1029470400000|2002-08-16 04:00:00|6400|6400|6542|6542|6602|6602|6340|6340|2448900
1029729600000|2002-08-19 04:00:00|6500|6500|6404|6404|6590|6590|6360|6360|2590800
1029816000000|2002-08-20 04:00:00|6404|6404|6354|6354|6404|6404|6325|6325|1518400
1029902400000|2002-08-21 04:00:00|6379|6379|6345|6345|6498|6498|6320|6320|1610600
1029988800000|2002-08-22 04:00:00|6360|6360|6216|6216|6395|6395|6170|6170|2650600
1030075200000|2002-08-23 04:00:00|6125|6125|5971|5971|6174|6174|5950|5950|3473500
1030334400000|2002-08-26 04:00:00|6005|6005|6095|6095|6140|6140|5950|5950|2334100
1030420800000|2002-08-27 04:00:00|6260|6260|6222|6222|6285|6285|6200|6200|2140500
1030507200000|2002-08-28 04:00:00|6221|6221|6199|6199|6260|6260|6121|6121|2590300
1030593600000|2002-08-29 04:00:00|6065|6065|6250|6250|6301|6301|6051|6051|1850900
1030680000000|2002-08-30 04:00:00|6234|6234|6332|6332|6424|6424|6195|6195|2079800
1031025600000|2002-09-03 04:00:00|6290|6290|6238|6238|6387|6387|6200|6200|2840300
1031112000000|2002-09-04 04:00:00|6275|6275|6402|6402|6410|6410|6240|6240|2464300
1031198400000|2002-09-05 04:00:00|6295|6295|6385|6385|6520|6520|6280|6280|2168600
1031284800000|2002-09-06 04:00:00|6485|6485|6467|6467|6549|6549|6449|6449|1513300
1031544000000|2002-09-09 04:00:00|6460|6460|6652|6652|6699|6699|6420|6420|3198100
1031630400000|2002-09-10 04:00:00|6700|6700|6575|6575|6710|6710|6540|6540|2587200
1031716800000|2002-09-11 04:00:00|6545|6545|6525|6525|6595|6595|6525|6525|1370500
1031803200000|2002-09-12 04:00:00|6530|6530|6598|6598|6673|6673|6529|6529|2434500
1031889600000|2002-09-13 04:00:00|6568|6568|6573|6573|6660|6660|6531|6531|1535700
1032148800000|2002-09-16 04:00:00|6560|6560|6575|6575|6722|6722|6560|6560|2032800
1032235200000|2002-09-17 04:00:00|6400|6400|6402|6402|6519|6519|6314|6314|3990100
1032321600000|2002-09-18 04:00:00|6402|6402|6519|6519|6610|6610|6352|6352|2738200
1032408000000|2002-09-19 04:00:00|6461|6461|6443|6443|6555|6555|6425|6425|1765600
1032494400000|2002-09-20 04:00:00|6510|6510|6523|6523|6620|6620|6460|6460|3426500
1032753600000|2002-09-23 04:00:00|6498|6498|6570|6570|6630|6630|6497|6497|2157800
1032840000000|2002-09-24 04:00:00|6585|6585|6570|6570|6649|6649|6540|6540|3119400
1032926400000|2002-09-25 04:00:00|6605|6605|6390|6390|6639|6639|6345|6345|4036300
1033012800000|2002-09-26 04:00:00|6440|6440|6550|6550|6550|6550|6374|6374|2808000
1033099200000|2002-09-27 04:00:00|6560|6560|6555|6555|6604|6604|6481|6481|2289600
1033358400000|2002-09-30 04:00:00|6497|6497|6467|6467|6560|6560|6400|6400|2521000
1033444800000|2002-10-01 04:00:00|6490|6490|6480|6480|6555|6555|6402|6402|2295300
1033531200000|2002-10-02 04:00:00|6470|6470|6319|6319|6500|6500|6319|6319|2600100
1033617600000|2002-10-03 04:00:00|6342|6342|6181|6181|6408|6408|6085|6085|3821200
1033704000000|2002-10-04 04:00:00|6181|6181|6100|6100|6224|6224|6050|6050|2589400
1033963200000|2002-10-07 04:00:00|6110|6110|6144|6144|6298|6298|6110|6110|2358000
1034049600000|2002-10-08 04:00:00|6146|6146|5810|5810|6169|6169|5664|5664|5232900
1034136000000|2002-10-09 04:00:00|5785|5785|5801|5801|5968|5968|5675|5675|3976400
1034222400000|2002-10-10 04:00:00|5899|5899|6088|6088|6141|6141|5800|5800|2265600
1034308800000|2002-10-11 04:00:00|6305|6305|6245|6245|6321|6321|6153|6153|2723500
1034568000000|2002-10-14 04:00:00|6245|6245|6010|6010|6274|6274|5933|5933|2907500
1034654400000|2002-10-15 04:00:00|6035|6035|5893|5893|6196.5|6196.5|5800|5800|4946300
1034740800000|2002-10-16 04:00:00|5893|5893|5950|5950|6015.1|6015.1|5870|5870|2395600
1034827200000|2002-10-17 04:00:00|6115|6115|5830|5830|6120|6120|5525|5525|5894800
1034913600000|2002-10-18 04:00:00|5695|5695|5938|5938|5993|5993|5695|5695|3109300
1035172800000|2002-10-21 04:00:00|5870|5870|5915|5915|5955|5955|5835|5835|2800100
1035259200000|2002-10-22 04:00:00|5807|5807|5850|5850|5905|5905|5790|5790|1841100
1035345600000|2002-10-23 04:00:00|5860|5860|6029|6029|6029|6029|5839|5839|2262700
1035432000000|2002-10-24 04:00:00|6025|6025|5910|5910|6060|6060|5876|5876|3175900
1035518400000|2002-10-25 04:00:00|5825|5825|5663|5663|5835|5835|5490|5490|7509600
1035781200000|2002-10-28 05:00:00|5690|5690|5545|5545|5692|5692|5475|5475|4068400
1035867600000|2002-10-29 05:00:00|5490|5490|5744|5744|5780|5780|5487|5487|3808800
1035954000000|2002-10-30 05:00:00|5825|5825|5875|5875|5901|5901|5740|5740|2779800
1036040400000|2002-10-31 05:00:00|5875|5875|5790|5790|5905|5905|5771|5771|2389000
1036126800000|2002-11-01 05:00:00|5789|5789|5638|5638|5790|5790|5615|5615|2600700
1036386000000|2002-11-04 05:00:00|5650|5650|5023|5023|5659|5659|4989|4989|11958000
1036472400000|2002-11-05 05:00:00|4864|4864|5365|5365|5376|5376|4864|4864|8693500
1036558800000|2002-11-06 05:00:00|5475|5475|5495|5495|5576|5576|5325|5325|6180000
1036645200000|2002-11-07 05:00:00|5500|5500|5490|5490|5540|5540|5455|5455|3314600
1036731600000|2002-11-08 05:00:00|5565|5565|5643|5643|5680|5680|5515|5515|4514000
1036990800000|2002-11-11 05:00:00|5643|5643|5460|5460|5700|5700|5414|5414|2533200
1037077200000|2002-11-12 05:00:00|5460|5460|5453|5453|5550|5550|5407|5407|2125300
1037163600000|2002-11-13 05:00:00|5800|5800|5323|5323|5800|5800|5214|5214|4048400
1037250000000|2002-11-14 05:00:00|5325|5325|5053|5053|5384|5384|5043|5043|4763400
1037336400000|2002-11-15 05:00:00|5060|5060|5035|5035|5150|5150|5013|5013|5100600
1037595600000|2002-11-18 05:00:00|5035|5035|4930|4930|5036|5036|4865|4865|6733300
1037682000000|2002-11-19 05:00:00|4950|4950|5125|5125|5197.9|5197.9|4950|4950|4879000
1037768400000|2002-11-20 05:00:00|5105|5105|5204|5204|5217|5217|5064|5064|3534100
1037854800000|2002-11-21 05:00:00|5205|5205|5210|5210|5284|5284|5165|5165|5209900
1037941200000|2002-11-22 05:00:00|5240|5240|5184|5184|5299|5299|5182|5182|2189300
1038200400000|2002-11-25 05:00:00|5185|5185|5123|5123|5192|5192|5058|5058|2657600
1038286800000|2002-11-26 05:00:00|5060|5060|5146|5146|5151|5151|5055|5055|2899900
1038373200000|2002-11-27 05:00:00|5205|5205|5319|5319|5377|5377|5170|5170|3809100
1038546000000|2002-11-29 05:00:00|5319|5319|5220|5220|5319|5319|5190|5190|1191100
1038805200000|2002-12-02 05:00:00|5235|5235|5242|5242|5280|5280|5110|5110|2522100
1038891600000|2002-12-03 05:00:00|5175|5175|5093|5093|5250|5250|5082|5082|1980600
1038978000000|2002-12-04 05:00:00|5110|5110|5174|5174|5200|5200|5094|5094|3203700
1039064400000|2002-12-05 05:00:00|5178|5178|5100|5100|5213|5213|5054|5054|1782900
1039150800000|2002-12-06 05:00:00|5090|5090|5224|5224|5251|5251|5045|5045|2630600
1039410000000|2002-12-09 05:00:00|5195|5195|5150|5150|5250|5250|5137|5137|1958800
1039496400000|2002-12-10 05:00:00|5155|5155|5160|5160|5228|5228|5090|5090|2117500
1039582800000|2002-12-11 05:00:00|5160|5160|5201|5201|5250|5250|5115|5115|1672800
1039669200000|2002-12-12 05:00:00|5201|5201|5135|5135|5201|5201|5071|5071|1610100
1039755600000|2002-12-13 05:00:00|5088|5088|4970|4970|5119|5119|4944|4944|2433200
1040014800000|2002-12-16 05:00:00|4952|4952|5042|5042|5042|5042|4920|4920|2632200
1040101200000|2002-12-17 05:00:00|5115|5115|5060|5060|5192|5192|5022|5022|2459000
1040187600000|2002-12-18 05:00:00|5094|5094|5253|5253|5267|5267|5051|5051|2849400
1040274000000|2002-12-19 05:00:00|5300|5300|5430|5430|5465|5465|5299|5299|4249000
1040360400000|2002-12-20 05:00:00|5503|5503|5462|5462|5550|5550|5434|5434|2845500
1040619600000|2002-12-23 05:00:00|5620|5620|5716|5716|5721|5721|5552|5552|3801100
1040706000000|2002-12-24 05:00:00|5650|5650|5684|5684|5750|5750|5650|5650|1160300
1040878800000|2002-12-26 05:00:00|5740|5740|5690|5690|5750|5750|5663|5663|1251900
1040965200000|2002-12-27 05:00:00|5790|5790|5770|5770|5830|5830|5725|5725|2104100
1041224400000|2002-12-30 05:00:00|5805|5805|5700|5700|5811|5811|5645|5645|2832100
1041310800000|2002-12-31 05:00:00|5705|5705|5775|5775|5784|5784|5625|5625|1706500
1041483600000|2003-01-02 05:00:00|5807|5807|5885|5885|5895|5895|5756|5756|2066400
1041570000000|2003-01-03 05:00:00|5825|5825|5871|5871|5888|5888|5825|5825|1404300
1041829200000|2003-01-06 05:00:00|5827|5827|5850|5850|5869|5869|5810|5810|2046200
1041915600000|2003-01-07 05:00:00|5795|5795|5600|5600|5805|5805|5568|5568|3172300
1042002000000|2003-01-08 05:00:00|5590|5590|5545|5545|5674|5674|5515|5515|2449700
1042088400000|2003-01-09 05:00:00|5593|5593|5517|5517|5593|5593|5370|5370|3670000
1042174800000|2003-01-10 05:00:00|5535|5535|5699|5699|5744|5744|5520|5520|3022500
1042434000000|2003-01-13 05:00:00|5700|5700|5527|5527|5700|5700|5499|5499|2098300
1042520400000|2003-01-14 05:00:00|5528|5528|5500|5500|5599|5599|5450|5450|1861800
1042606800000|2003-01-15 05:00:00|5500|5500|5380|5380|5500|5500|5340|5340|2522900
1042693200000|2003-01-16 05:00:00|5415|5415|5375|5375|5473|5473|5357|5357|2824400
1042779600000|2003-01-17 05:00:00|5382|5382|5250|5250|5382|5382|5250|5250|2360900
1043125200000|2003-01-21 05:00:00|5265|5265|5131|5131|5298|5298|5110|5110|2848900
1043211600000|2003-01-22 05:00:00|5131|5131|5100|5100|5270|5270|5015|5015|5146500
1043298000000|2003-01-23 05:00:00|5120|5120|5228|5228|5275|5275|5105|5105|3246600
1043384400000|2003-01-24 05:00:00|5198|5198|5090|5090|5335|5335|5090|5090|4508300
1043643600000|2003-01-27 05:00:00|5115|5115|5074|5074|5165|5165|5055|5055|2566700
1043730000000|2003-01-28 05:00:00|5110|5110|5110|5110|5119|5119|5011|5011|2063300
1043816400000|2003-01-29 05:00:00|5077|5077|5050|5050|5160|5160|5049|5049|2887200
1043902800000|2003-01-30 05:00:00|5098|5098|4965|4965|5098|5098|4955|4955|2855300
1043989200000|2003-01-31 05:00:00|4952|4952|5105|5105|5200|5200|4952|4952|3364800
1044248400000|2003-02-03 05:00:00|4990|4990|4955|4955|5049|5049|4939|4939|3991300
1044334800000|2003-02-04 05:00:00|5015|5015|5127|5127|5168|5168|4950|4950|2669000
1044421200000|2003-02-05 05:00:00|5198|5198|5057|5057|5199|5199|5050|5050|2251900
1044507600000|2003-02-06 05:00:00|5066|5066|5015|5015|5105|5105|4983|4983|1516800
1044594000000|2003-02-07 05:00:00|5040|5040|5010|5010|5050|5050|4986|4986|1319400
1044853200000|2003-02-10 05:00:00|5025|5025|5014|5014|5048|5048|4959|4959|1411700
1044939600000|2003-02-11 05:00:00|5044|5044|4880|4880|5045|5045|4857|4857|2706900
1045026000000|2003-02-12 05:00:00|4885|4885|4775|4775|4898|4898|4677|4677|3848200
1045112400000|2003-02-13 05:00:00|4788|4788|4776|4776|4799|4799|4685|4685|2545600
1045198800000|2003-02-14 05:00:00|4791|4791|4740|4740|4834|4834|4680|4680|2799000
1045544400000|2003-02-18 05:00:00|4740|4740|4680|4680|4770|4770|4558|4558|5418600
1045630800000|2003-02-19 05:00:00|4689|4689|4768|4768|4770|4770|4642|4642|2165400
1045717200000|2003-02-20 05:00:00|4726|4726|4586|4586|4745|4745|4570|4570|3723500
1045803600000|2003-02-21 05:00:00|4530|4530|4557|4557|4575|4575|4485|4485|5240700
1046062800000|2003-02-24 05:00:00|4500|4500|4455|4455|4525|4525|4434|4434|3543100
1046149200000|2003-02-25 05:00:00|4460|4460|4541|4541|4573|4573|4460|4460|5548200
1046235600000|2003-02-26 05:00:00|4580|4580|4590|4590|4606|4606|4507|4507|5106700
1046322000000|2003-02-27 05:00:00|4599|4599|4581|4581|4625|4625|4510|4510|2429100
1046408400000|2003-02-28 05:00:00|4555|4555|4572|4572|4614|4614|4530|4530|2642400
1046667600000|2003-03-03 05:00:00|4639|4639|4578|4578|4662|4662|4570|4570|2123500
1046754000000|2003-03-04 05:00:00|4579|4579|4608|4608|4645|4645|4491|4491|2535300
1046840400000|2003-03-05 05:00:00|4421|4421|4508|4508|4590|4590|4256|4256|4951500
1046926800000|2003-03-06 05:00:00|4509|4509|4457|4457|4520|4520|4409|4409|5266300
1047013200000|2003-03-07 05:00:00|4457|4457|4356|4356|4457|4457|4300|4300|5048900
1047272400000|2003-03-10 05:00:00|4357|4357|4232|4232|4360|4360|4220|4220|4096700
1047358800000|2003-03-11 05:00:00|4250|4250|4113|4113|4268|4268|4106|4106|4051600
1047445200000|2003-03-12 05:00:00|4131|4131|4150|4150|4210|4210|4064|4064|5141600
1047531600000|2003-03-13 05:00:00|4235|4235|4321|4321|4326|4326|4187|4187|3707200
1047618000000|2003-03-14 05:00:00|4432|4432|4519|4519|4599|4599|4416|4416|4111600
1047877200000|2003-03-17 05:00:00|4580|4580|4695|4695|4724|4724|4551|4551|4846600
1047963600000|2003-03-18 05:00:00|4710|4710|4732|4732|4800|4800|4700|4700|3544900
1048050000000|2003-03-19 05:00:00|4800|4800|4830|4830|4897|4897|4765|4765|3375300
1048136400000|2003-03-20 05:00:00|4863|4863|4685|4685|4874|4874|4664|4664|3690500
1048222800000|2003-03-21 05:00:00|4685|4685|4541|4541|4707|4707|4356|4356|8384300
1048482000000|2003-03-24 05:00:00|4541|4541|4641|4641|4681|4681|4541|4541|3100300
1048568400000|2003-03-25 05:00:00|4622|4622|4596|4596|4644|4644|4502|4502|2809500
1048654800000|2003-03-26 05:00:00|4630|4630|4625|4625|4705|4705|4575|4575|2480400
1048741200000|2003-03-27 05:00:00|4615|4615|4725|4725|4747.8|4747.8|4591|4591|2968700
1048827600000|2003-03-28 05:00:00|4730|4730|4814|4814|4825|4825|4703|4703|3308700
1049086800000|2003-03-31 05:00:00|4775|4775|4755|4755|4799|4799|4700|4700|2788500
1049173200000|2003-04-01 05:00:00|4745|4745|4765|4765|4818|4818|4740|4740|2806700
1049259600000|2003-04-02 05:00:00|4766|4766|4766|4766|4794|4794|4650|4650|2942300
1049346000000|2003-04-03 05:00:00|4780|4780|4788|4788|4812|4812|4745|4745|2334700
1049432400000|2003-04-04 05:00:00|4788|4788|4660|4660|4793|4793|4605|4605|2849600
1049688000000|2003-04-07 04:00:00|4646|4646|4555|4555|4646|4646|4531|4531|3782400
1049774400000|2003-04-08 04:00:00|4512|4512|4509|4509|4548|4548|4498|4498|2423300
1049860800000|2003-04-09 04:00:00|4509|4509|4535|4535|4621|4621|4477|4477|2037600
1049947200000|2003-04-10 04:00:00|4536|4536|4475|4475|4536|4536|4430|4430|2576900
1050033600000|2003-04-11 04:00:00|4463|4463|4411|4411|4473|4473|4370|4370|2279600
1050292800000|2003-04-14 04:00:00|4380|4380|4450|4450|4465|4465|4332|4332|2923300
1050379200000|2003-04-15 04:00:00|4463|4463|4449|4449|4463|4463|4365|4365|2111400
1050465600000|2003-04-16 04:00:00|4474|4474|4435|4435|4496|4496|4410|4410|2825100
1050552000000|2003-04-17 04:00:00|4435|4435|4536|4536|4555|4555|4435|4435|2073400
1050897600000|2003-04-21 04:00:00|4540|4540|4525|4525|4595|4595|4500|4500|2150700
1050984000000|2003-04-22 04:00:00|4600|4600|4855|4855|4868|4868|4600|4600|5868800
1051070400000|2003-04-23 04:00:00|4855|4855|4862|4862|4907|4907|4804|4804|3729900
1051156800000|2003-04-24 04:00:00|4861|4861|4915|4915|4965|4965|4824|4824|2303800
1051243200000|2003-04-25 04:00:00|4970|4970|4941|4941|4991|4991|4930|4930|2553800
1051502400000|2003-04-28 04:00:00|4950|4950|5048|5048|5069|5069|4902|4902|2676800
1051588800000|2003-04-29 04:00:00|5070|5070|5025|5025|5166|5166|4955|4955|2920500
1051675200000|2003-04-30 04:00:00|5024|5024|5005|5005|5061|5061|4942|4942|2509800
1051761600000|2003-05-01 04:00:00|4950|4950|4890|4890|4995|4995|4861|4861|2236000
1051848000000|2003-05-02 04:00:00|4891|4891|5022|5022|5032|5032|4891|4891|2273600
1052107200000|2003-05-05 04:00:00|5009|5009|4950|4950|5019|5019|4890|4890|2187900
1052193600000|2003-05-06 04:00:00|4951|4951|4981|4981|5014|5014|4914.3|4914.3|2152300
1052280000000|2003-05-07 04:00:00|4940|4940|4916|4916|5000|5000|4895|4895|2367100
1052366400000|2003-05-08 04:00:00|4908|4908|4855|4855|4943|4943|4838|4838|1633500
1052452800000|2003-05-09 04:00:00|4851|4851|4884|4884|4884|4884|4829|4829|1738800
1052712000000|2003-05-12 04:00:00|4875|4875|4892|4892|4909|4909|4854|4854|1640500
1052798400000|2003-05-13 04:00:00|4900|4900|4954|4954|5000|5000|4875|4875|1575400
1052884800000|2003-05-14 04:00:00|4954|4954|4957|4957|4973|4973|4913|4913|1018100
1052971200000|2003-05-15 04:00:00|4949|4949|4940|4940|4977|4977|4910|4910|1674900
1053057600000|2003-05-16 04:00:00|4900|4900|4900|4900|4939|4939|4861|4861|1774200
1053316800000|2003-05-19 04:00:00|4885|4885|4767|4767|4885|4885|4760|4760|1564300
1053403200000|2003-05-20 04:00:00|4794|4794|4737|4737|4804|4804|4675|4675|2063300
1053489600000|2003-05-21 04:00:00|4730|4730|4737|4737|4737|4737|4670|4670|1765700
1053576000000|2003-05-22 04:00:00|4725|4725|4771|4771|4800|4800|4706|4706|1489700
1053662400000|2003-05-23 04:00:00|4775|4775|4793|4793|4817|4817|4712|4712|1648200
1054008000000|2003-05-27 04:00:00|4785|4785|4841|4841|4881|4881|4745|4745|1605200
1054094400000|2003-05-28 04:00:00|4820|4820|4710|4710|4825|4825|4679|4679|2513000
1054180800000|2003-05-29 04:00:00|4710|4710|4656|4656|4724|4724|4612|4612|3288100
1054267200000|2003-05-30 04:00:00|4652|4652|4642|4642|4770|4770|4593|4593|3508300
1054526400000|2003-06-02 04:00:00|4662|4662|4673|4673|4749|4749|4634|4634|1869900
1054612800000|2003-06-03 04:00:00|4660|4660|4595|4595|4683|4683|4593|4593|2265200
1054699200000|2003-06-04 04:00:00|4600|4600|4580|4580|4617|4617|4530|4530|2878500
1054785600000|2003-06-05 04:00:00|4520|4520|4545|4545|4681|4681|4500|4500|3219800
1054872000000|2003-06-06 04:00:00|4585|4585|4641|4641|4718|4718|4581|4581|3619600
1055131200000|2003-06-09 04:00:00|4642|4642|4650|4650|4725|4725|4615|4615|1947200
1055217600000|2003-06-10 04:00:00|4650|4650|4650|4650|4712|4712|4559|4559|2515100
1055304000000|2003-06-11 04:00:00|4669|4669|4809|4809|4815|4815|4656|4656|2379300
1055390400000|2003-06-12 04:00:00|4817|4817|4842|4842|4880|4880|4788|4788|2444300
1055476800000|2003-06-13 04:00:00|4880|4880|4790|4790|4899|4899|4760|4760|1316900
1055736000000|2003-06-16 04:00:00|4790|4790|4873|4873|4895|4895|4785|4785|1195400
1055822400000|2003-06-17 04:00:00|4895|4895|4907|4907|4925|4925|4850|4850|2542000
1055908800000|2003-06-18 04:00:00|4908|4908|4965|4965|4989|4989|4887|4887|2677400
1055995200000|2003-06-19 04:00:00|4988|4988|4916|4916|4994|4994|4901|4901|1825700
1056081600000|2003-06-20 04:00:00|4916|4916|4863|4863|4925|4925|4860|4860|3029900
1056340800000|2003-06-23 04:00:00|4885|4885|4821|4821|4899|4899|4744|4744|1966700
1056427200000|2003-06-24 04:00:00|4783|4783|4846|4846|4903|4903|4783|4783|1742600
1056513600000|2003-06-25 04:00:00|4910|4910|4812|4812|4924|4924|4795|4795|1201000
1056600000000|2003-06-26 04:00:00|4826|4826|4785|4785|4862|4862|4772|4772|1583400
1056686400000|2003-06-27 04:00:00|4785|4785|4752|4752|4793|4793|4726|4726|1745300
1056945600000|2003-06-30 04:00:00|4773|4773|4757|4757|4822|4822|4757|4757|1850600
1057032000000|2003-07-01 04:00:00|4780|4780|4845|4845|4858|4858|4747|4747|1466800
1057118400000|2003-07-02 04:00:00|4837|4837|4881|4881|4881|4881|4790|4790|1453700
1057204800000|2003-07-03 04:00:00|4827|4827|4840|4840|4864|4864|4817|4817|837500
1057550400000|2003-07-07 04:00:00|4870|4870|4808|4808|4895|4895|4757|4757|2091100
1057636800000|2003-07-08 04:00:00|4790|4790|4803|4803|4819|4819|4685|4685|3648400
1057723200000|2003-07-09 04:00:00|4792|4792|4789|4789|4834|4834|4760|4760|1969800
1057809600000|2003-07-10 04:00:00|4780|4780|4865|4865|4865|4865|4751|4751|2554000
1057896000000|2003-07-11 04:00:00|4902|4902|4938|4938|4950|4950|4874|4874|2404500
1058155200000|2003-07-14 04:00:00|4998|4998|4865|4865|4999|4999|4851|4851|1608100
1058241600000|2003-07-15 04:00:00|4855|4855|4930|4930|4961|4961|4850|4850|2230300
1058328000000|2003-07-16 04:00:00|4928|4928|5009|5009|5035|5035|4928|4928|2414100
1058414400000|2003-07-17 04:00:00|5020|5020|5022|5022|5081|5081|4978|4978|2428600
1058500800000|2003-07-18 04:00:00|5075|5075|5205|5205|5208|5208|5060|5060|2674000
1058760000000|2003-07-21 04:00:00|5275|5275|5230|5230|5279|5279|5128|5128|2620300
1058846400000|2003-07-22 04:00:00|5230|5230|5340|5340|5360|5360|5140|5140|3648600
1058932800000|2003-07-23 04:00:00|5339|5339|5338|5338|5370|5370|5262|5262|1609600
1059019200000|2003-07-24 04:00:00|5498|5498|5155|5155|5500|5500|5155|5155|4096200
1059105600000|2003-07-25 04:00:00|5185|5185|5300|5300|5305|5305|5140|5140|3049000
1059364800000|2003-07-28 04:00:00|5357|5357|5346|5346|5420|5420|5310|5310|3012500
1059451200000|2003-07-29 04:00:00|5333|5333|5255|5255|5371.9|5371.9|5245|5245|1649900
1059537600000|2003-07-30 04:00:00|5270|5270|5245|5245|5310|5310|5231|5231|1863500
1059624000000|2003-07-31 04:00:00|5265|5265|5234|5234|5300|5300|5220|5220|1572000
1059710400000|2003-08-01 04:00:00|5295|5295|5152|5152|5295|5295|5152|5152|1661700
1059969600000|2003-08-04 04:00:00|5165|5165|5170|5170|5235|5235|5064|5064|1562600
1060056000000|2003-08-05 04:00:00|5108|5108|5017|5017|5129|5129|5002|5002|2304200
1060142400000|2003-08-06 04:00:00|5080|5080|5090|5090|5180|5180|5015|5015|1955400
1060228800000|2003-08-07 04:00:00|5000|5000|4970|4970|5044|5044|4951|4951|6789600
1060315200000|2003-08-08 04:00:00|5020|5020|5059|5059|5069|5069|4978|4978|3981800
1060574400000|2003-08-11 04:00:00|5065|5065|5058|5058|5098|5098|5006|5006|1474400
1060660800000|2003-08-12 04:00:00|5045|5045|5098|5098|5111|5111|5044|5044|1836200
1060747200000|2003-08-13 04:00:00|5098|5098|5039|5039|5130|5130|5029|5029|1613100
1060833600000|2003-08-14 04:00:00|5033|5033|5049|5049|5067|5067|4983|4983|2552400
1060920000000|2003-08-15 04:00:00|5049|5049|5061|5061|5068|5068|5020|5020|567300
1061179200000|2003-08-18 04:00:00|5060|5060|5198|5198|5217|5217|5060|5060|2176500
1061265600000|2003-08-19 04:00:00|5248|5248|5195|5195|5288|5288|5113|5113|2080800
1061352000000|2003-08-20 04:00:00|5195|5195|5104|5104|5210|5210|5090|5090|1539000
1061438400000|2003-08-21 04:00:00|5115|5115|5056|5056|5177|5177|5008|5008|2184800
1061524800000|2003-08-22 04:00:00|5076|5076|4988|4988|5076|5076|4980|4980|2273200
1061784000000|2003-08-25 04:00:00|4965|4965|5032|5032|5032|5032|4940|4940|1490600
1061870400000|2003-08-26 04:00:00|5110|5110|5137|5137|5153|5153|5029|5029|2168300
1061956800000|2003-08-27 04:00:00|5124|5124|5145|5145|5150|5150|5039|5039|1691500
1062043200000|2003-08-28 04:00:00|5055|5055|5140|5140|5147|5147|5050|5050|2397000
1062129600000|2003-08-29 04:00:00|5140|5140|5123|5123|5140|5140|5079|5079|1262000
1062475200000|2003-09-02 04:00:00|5110|5110|5140|5140|5144|5144|5080|5080|1412400
1062561600000|2003-09-03 04:00:00|5149|5149|5207|5207|5228|5228|5146|5146|2553100
1062648000000|2003-09-04 04:00:00|5222|5222|5160|5160|5222|5222|5126|5126|1898800
1062734400000|2003-09-05 04:00:00|5128|5128|5201|5201|5204|5204|5126|5126|2115000
1062993600000|2003-09-08 04:00:00|5176|5176|5224|5224|5245|5245|5176|5176|1541100
1063080000000|2003-09-09 04:00:00|5225|5225|5220|5220|5235|5235|5177|5177|2110900
1063166400000|2003-09-10 04:00:00|5195|5195|5125|5125|5220|5220|5091|5091|2069500
1063252800000|2003-09-11 04:00:00|5133|5133|5141|5141|5197|5197|5104|5104|1820200
1063339200000|2003-09-12 04:00:00|5158|5158|5111|5111|5158|5158|5077|5077|1409600
1063598400000|2003-09-15 04:00:00|5102|5102|5097|5097|5118|5118|5076|5076|1880100
1063684800000|2003-09-16 04:00:00|5000|5000|5000|5000|5016|5016|4955|4955|8760400
1063771200000|2003-09-17 04:00:00|5000|5000|4976|4976|5000|5000|4958|4958|3741000
1063857600000|2003-09-18 04:00:00|4975|4975|4963|4963|5035|5035|4955|4955|2510800
1063944000000|2003-09-19 04:00:00|4940|4940|4870|4870|4990|4990|4815|4815|5423300
1064203200000|2003-09-22 04:00:00|4850|4850|4782|4782|4850|4850|4752|4752|3081000
1064289600000|2003-09-23 04:00:00|4662|4662|4597|4597|4695|4695|4580|4580|7642700
1064376000000|2003-09-24 04:00:00|4597|4597|4510|4510|4650|4650|4505|4505|5153700
1064462400000|2003-09-25 04:00:00|4410|4410|4513|4513|4563|4563|4409|4409|5440200
1064548800000|2003-09-26 04:00:00|4550|4550|4543|4543|4590|4590|4478|4478|3326100
1064808000000|2003-09-29 04:00:00|4593|4593|4591|4591|4610|4610|4560|4560|3282000
1064894400000|2003-09-30 04:00:00|4614|4614|4615|4615|4640|4640|4516|4516|3039900
1064980800000|2003-10-01 04:00:00|4610|4610|4643|4643|4643|4643|4503|4503|2194200
1065067200000|2003-10-02 04:00:00|4635|4635|4601|4601|4635|4635|4535|4535|1898000
1065153600000|2003-10-03 04:00:00|4656|4656|4570|4570|4717|4717|4565|4565|3041800
1065412800000|2003-10-06 04:00:00|4570|4570|4545|4545|4570|4570|4527|4527|2228500
1065499200000|2003-10-07 04:00:00|4545|4545|4576|4576|4589|4589|4478|4478|2928800
1065585600000|2003-10-08 04:00:00|4576|4576|4588|4588|4609|4609|4534|4534|2925500
1065672000000|2003-10-09 04:00:00|4610|4610|4574|4574|4644|4644|4550|4550|2267100
1065758400000|2003-10-10 04:00:00|4574|4574|4620|4620|4627|4627|4574|4574|2473700
1066017600000|2003-10-13 04:00:00|4626|4626|4660|4660|4687|4687|4626|4626|2116400
1066104000000|2003-10-14 04:00:00|4660|4660|4623|4623|4676|4676|4581|4581|2751100
1066190400000|2003-10-15 04:00:00|4623|4623|4614|4614|4631|4631|4577|4577|2462700
1066276800000|2003-10-16 04:00:00|4607|4607|4573|4573|4634|4634|4550|4550|2537200
1066363200000|2003-10-17 04:00:00|4595|4595|4590|4590|4610|4610|4573|4573|2261400
1066622400000|2003-10-20 04:00:00|4600|4600|4602|4602|4606|4606|4558|4558|2095500
1066708800000|2003-10-21 04:00:00|4620|4620|4603|4603|4620|4620|4577|4577|1741600
1066795200000|2003-10-22 04:00:00|4593|4593|4530|4530|4593|4593|4525|4525|2392600
1066881600000|2003-10-23 04:00:00|4530|4530|4567|4567|4586|4586|4503|4503|1938900
1066968000000|2003-10-24 04:00:00|4567|4567|4652|4652|4652|4652|4520|4520|3030300
1067230800000|2003-10-27 05:00:00|4640|4640|4629|4629|4660|4660|4601|4601|1770400
1067317200000|2003-10-28 05:00:00|4696|4696|4551|4551|4710|4710|4527|4527|4122500
1067403600000|2003-10-29 05:00:00|4650|4650|4694|4694|4698|4698|4603|4603|2881100
1067490000000|2003-10-30 05:00:00|4694|4694|4692|4692|4795|4795|4682|4682|3039000
1067576400000|2003-10-31 05:00:00|4675|4675|4636|4636|4707|4707|4600|4600|2858500
1067835600000|2003-11-03 05:00:00|4636|4636|4607|4607|4675|4675|4585|4585|2235659
1067922000000|2003-11-04 05:00:00|4578|4578|4570|4570|4617|4617|4559|4559|1835957
1068008400000|2003-11-05 05:00:00|4570|4570|4582|4582|4594|4594|4540|4540|2213700
1068094800000|2003-11-06 05:00:00|4575|4575|4630|4630|4643|4643|4550|4550|2003200
1068181200000|2003-11-07 05:00:00|4620|4620|4604|4604|4630|4630|4587|4587|1973700
1068440400000|2003-11-10 05:00:00|4602|4602|4567|4567|4618|4618|4542|4542|1463100
1068526800000|2003-11-11 05:00:00|4575|4575|4565|4565|4598|4598|4540|4540|1330500
1068613200000|2003-11-12 05:00:00|4560|4560|4604|4604|4615|4615|4557|4557|1931100
1068699600000|2003-11-13 05:00:00|4585|4585|4582|4582|4611|4611|4573|4573|5199600
1068786000000|2003-11-14 05:00:00|4590|4590|4520|4520|4592|4592|4489|4489|5099700
1069045200000|2003-11-17 05:00:00|4520|4520|4581|4581|4588|4588|4517|4517|3476800
1069131600000|2003-11-18 05:00:00|4540|4540|4550|4550|4572|4572|4530|4530|2332600
1069218000000|2003-11-19 05:00:00|4550|4550|4582|4582|4595|4595|4542|4542|1786600
1069304400000|2003-11-20 05:00:00|4565|4565|4610|4610|4645|4645|4564|4564|2247300
1069390800000|2003-11-21 05:00:00|4625|4625|4640|4640|4645|4645|4597|4597|2073200
1069650000000|2003-11-24 05:00:00|4650|4650|4645|4645|4665|4665|4608|4608|2968200
1069736400000|2003-11-25 05:00:00|4625|4625|4587|4587|4630|4630|4556|4556|5023500
1069822800000|2003-11-26 05:00:00|4599|4599|4595|4595|4606|4606|4580|4580|1711200
1069995600000|2003-11-28 05:00:00|4595|4595|4594|4594|4618|4618|4580|4580|656600
1070254800000|2003-12-01 05:00:00|4625|4625|4632|4632|4632|4632|4580|4580|1942300
1070341200000|2003-12-02 05:00:00|4602|4602|4613|4613|4633|4633|4579|4579|2749100
1070427600000|2003-12-03 05:00:00|4587|4587|4651|4651|4662|4662|4587|4587|2723300
1070514000000|2003-12-04 05:00:00|4640|4640|4775|4775|4791|4791|4632|4632|3894400
1070600400000|2003-12-05 05:00:00|4745|4745|4742|4742|4757|4757|4716|4716|2255900
1070859600000|2003-12-08 05:00:00|4721|4721|4843|4843|4843|4843|4707|4707|2428800
1070946000000|2003-12-09 05:00:00|4842|4842|4842|4842|4850|4850|4799|4799|1673700
1071032400000|2003-12-10 05:00:00|4850|4850|4840|4840|4866|4866|4808|4808|1845100
1071118800000|2003-12-11 05:00:00|4824|4824|4881|4881|4893|4893|4801|4801|2043400
1071205200000|2003-12-12 05:00:00|4881|4881|4890|4890|4935|4935|4827|4827|1710100
1071464400000|2003-12-15 05:00:00|4891|4891|4860|4860|4918|4918|4834|4834|2697400
1071550800000|2003-12-16 05:00:00|4852|4852|4900|4900|4914|4914|4831|4831|1699800
1071637200000|2003-12-17 05:00:00|4905|4905|4990|4990|4990|4990|4904|4904|1918900
1071723600000|2003-12-18 05:00:00|4989|4989|5008|5008|5008|5008|4940|4940|3101100
1071810000000|2003-12-19 05:00:00|5023|5023|5025|5025|5038|5038|5002|5002|2583400
1072069200000|2003-12-22 05:00:00|5017|5017|4995|4995|5049|5049|4981|4981|1595800
1072155600000|2003-12-23 05:00:00|4995|4995|5006|5006|5015|5015|4967|4967|1266100
1072242000000|2003-12-24 05:00:00|5048|5048|5066|5066|5081|5081|5022|5022|926200
1072414800000|2003-12-26 05:00:00|5067|5067|5070|5070|5084|5084|5050|5050|380400
1072674000000|2003-12-29 05:00:00|5035|5035|5076|5076|5100|5100|5027.5|5027.5|1207300
1072760400000|2003-12-30 05:00:00|5075|5075|5070|5070|5120|5120|5061|5061|1198400
1072846800000|2003-12-31 05:00:00|5064|5064|5140|5140|5147|5147|5050|5050|1282700
1073019600000|2004-01-02 05:00:00|5140|5140|5070|5070|5140|5140|5041|5041|1690300
1073278800000|2004-01-05 05:00:00|4990|4990|5009|5009|5041|5041|4986|4986|3821400
1073365200000|2004-01-06 05:00:00|4995|4995|4995|4995|5005|5005|4978|4978|2310100
1073451600000|2004-01-07 05:00:00|4977|4977|5010|5010|5047|5047|4975|4975|2513300
1073538000000|2004-01-08 05:00:00|5010|5010|5125|5125|5130|5130|4980|4980|3088600
1073624400000|2004-01-09 05:00:00|5125|5125|5155|5155|5200|5200|5100|5100|2763500
1073883600000|2004-01-12 05:00:00|5145|5145|5088|5088|5145|5145|5084|5084|1965700
1073970000000|2004-01-13 05:00:00|5083|5083|5090|5090|5098|5098|5012|5012|1597500
1074056400000|2004-01-14 05:00:00|5098|5098|5148|5148|5149|5149|5085|5085|2391000
1074142800000|2004-01-15 05:00:00|5170|5170|5120|5120|5185|5185|5086|5086|1649000
1074229200000|2004-01-16 05:00:00|5148|5148|5151|5151|5151|5151|5084|5084|1507700
1074574800000|2004-01-20 05:00:00|5161|5161|5074|5074|5161|5161|5065|5065|1731900
1074661200000|2004-01-21 05:00:00|5075|5075|5138|5138|5138|5138|5054|5054|1591800
1074747600000|2004-01-22 05:00:00|5150|5150|5097|5097|5167|5167|5067|5067|1192400
1074834000000|2004-01-23 05:00:00|5068|5068|5078|5078|5136|5136|5046|5046|1517100
1075093200000|2004-01-26 05:00:00|5083|5083|5160|5160|5219|5219|5083|5083|3235200
1075179600000|2004-01-27 05:00:00|5000|5000|5020|5020|5040|5040|4949|4949|7539500
1075266000000|2004-01-28 05:00:00|5020|5020|4975|4975|5025|5025|4959|4959|4432900
1075352400000|2004-01-29 05:00:00|4979|4979|4927|4927|4996|4996|4907|4907|3422700
1075438800000|2004-01-30 05:00:00|4925|4925|4862|4862|4935|4935|4820|4820|4570400
1075698000000|2004-02-02 05:00:00|4864|4864|4866|4866|4922|4922|4862|4862|3624500
1075784400000|2004-02-03 05:00:00|4835|4835|4837|4837|4842|4842|4785|4785|4183900
1075870800000|2004-02-04 05:00:00|4837|4837|4880|4880|4895|4895|4815|4815|3221800
1075957200000|2004-02-05 05:00:00|4880|4880|4970|4970|4970|4970|4878.9|4878.9|4326600
1076043600000|2004-02-06 05:00:00|4968|4968|4939|4939|4970|4970|4910|4910|1872800
1076302800000|2004-02-09 05:00:00|4945|4945|4927|4927|4975|4975|4913|4913|1385000
1076389200000|2004-02-10 05:00:00|4925|4925|4918|4918|4928|4928|4885|4885|1638000
1076475600000|2004-02-11 05:00:00|4970|4970|4930|4930|4970|4970|4899|4899|2289300
1076562000000|2004-02-12 05:00:00|4940|4940|4932|4932|4970|4970|4919|4919|1027800
1076648400000|2004-02-13 05:00:00|4900|4900|4940|4940|4950|4950|4890|4890|2021500
1076994000000|2004-02-17 05:00:00|4952|4952|4901|4901|4955|4955|4882|4882|2126900
1077080400000|2004-02-18 05:00:00|4899|4899|4875|4875|4935|4935|4855|4855|1631600
1077166800000|2004-02-19 05:00:00|4893|4893|4846|4846|4898|4898|4842|4842|1678700
1077253200000|2004-02-20 05:00:00|4865|4865|4850|4850|4872|4872|4808|4808|1588000
1077512400000|2004-02-23 05:00:00|4849|4849|4772|4772|4869|4869|4722|4722|3605200
1077598800000|2004-02-24 05:00:00|4760|4760|4664|4664|4761|4761|4603|4603|6246000
1077685200000|2004-02-25 05:00:00|4680|4680|4699|4699|4729|4729|4657|4657|5534200
1077771600000|2004-02-26 05:00:00|4676|4676|4654|4654|4676|4676|4622|4622|2827900
1077858000000|2004-02-27 05:00:00|4661|4661|4628|4628|4690|4690|4587|4587|5569400
1078117200000|2004-03-01 05:00:00|4610|4610|4623|4623|4644|4644|4609|4609|3035100
1078203600000|2004-03-02 05:00:00|4650|4650|4564|4564|4670|4670|4549|4549|5730400
1078290000000|2004-03-03 05:00:00|4531|4531|4527|4527|4550|4550|4499|4499|7180800
1078376400000|2004-03-04 05:00:00|4535|4535|4500|4500|4551|4551|4463|4463|6264300
1078462800000|2004-03-05 05:00:00|4477|4477|4505|4505|4534|4534|4467|4467|5347500
1078722000000|2004-03-08 05:00:00|4560|4560|4521|4521|4580|4580|4485|4485|6009900
1078808400000|2004-03-09 05:00:00|4543|4543|4498|4498|4579|4579|4400|4400|5863600
1078894800000|2004-03-10 05:00:00|4513|4513|4456|4456|4513|4513|4426|4426|4392400
1078981200000|2004-03-11 05:00:00|4445|4445|4463|4463|4498|4498|4420|4420|5086000
1079067600000|2004-03-12 05:00:00|4452|4452|4448|4448|4474|4474|4412|4412|4963100
1079326800000|2004-03-15 05:00:00|4451|4451|4434|4434|4510|4510|4414|4414|2855600
1079413200000|2004-03-16 05:00:00|4400|4400|4382|4382|4425|4425|4310|4310|6546900
1079499600000|2004-03-17 05:00:00|4425|4425|4447|4447|4482|4482|4408|4408|3417300
1079586000000|2004-03-18 05:00:00|4447|4447|4451|4451|4463|4463|4422|4422|1986700
1079672400000|2004-03-19 05:00:00|4498|4498|4410|4410|4499|4499|4406|4406|4012100
1079931600000|2004-03-22 05:00:00|4425|4425|4451|4451|4451|4451|4366|4366|4323000
1080018000000|2004-03-23 05:00:00|4485|4485|4490|4490|4533|4533|4452|4452|4429700
1080104400000|2004-03-24 05:00:00|4470|4470|4560|4560|4587|4587|4470|4470|4286100
1080190800000|2004-03-25 05:00:00|4556|4556|4579|4579|4609|4609|4551|4551|3516400
1080277200000|2004-03-26 05:00:00|4580|4580|4581|4581|4599|4599|4565|4565|2257200
1080536400000|2004-03-29 05:00:00|4590|4590|4554|4554|4610|4610|4545|4545|2108800
1080622800000|2004-03-30 05:00:00|4554|4554|4567|4567|4584|4584|4526|4526|2365200
1080709200000|2004-03-31 05:00:00|4556|4556|4564|4564|4573|4573|4503|4503|2070500
1080795600000|2004-04-01 05:00:00|4600|4600|4600|4600|4637|4637|4589|4589|2876700
1080882000000|2004-04-02 05:00:00|4615|4615|4669|4669|4692|4692|4609|4609|2956000
1081137600000|2004-04-05 04:00:00|4650|4650|4666|4666|4669|4669|4601|4601|2460800
1081224000000|2004-04-06 04:00:00|4610|4610|4732|4732|4732|4732|4609|4609|3093100
1081310400000|2004-04-07 04:00:00|4810|4810|4776|4776|4816|4816|4752|4752|7075400
1081396800000|2004-04-08 04:00:00|4776|4776|4754|4754|4798|4798|4739|4739|2358800
1081742400000|2004-04-12 04:00:00|4715|4715|4691|4691|4782|4782|4675|4675|2721900
1081828800000|2004-04-13 04:00:00|4742|4742|4645|4645|4749|4749|4638|4638|2684500
1081915200000|2004-04-14 04:00:00|4670|4670|4677|4677|4688|4688|4637|4637|1901200
1082001600000|2004-04-15 04:00:00|4698|4698|4678|4678|4740|4740|4644|4644|1243000
1082088000000|2004-04-16 04:00:00|4730|4730|4700|4700|4744|4744|4695|4695|1509700
1082347200000|2004-04-19 04:00:00|4660|4660|4693|4693|4720|4720|4660|4660|968800
1082433600000|2004-04-20 04:00:00|4686|4686|4573|4573|4739|4739|4573|4573|1748600
1082520000000|2004-04-21 04:00:00|4582|4582|4599|4599|4630|4630|4578|4578|1470900
1082606400000|2004-04-22 04:00:00|4575|4575|4630|4630|4682|4682|4575|4575|1537600
1082692800000|2004-04-23 04:00:00|4611|4611|4621|4621|4629|4629|4590|4590|1872400
1082952000000|2004-04-26 04:00:00|4627|4627|4650|4650|4660|4660|4603|4603|2099800
1083038400000|2004-04-27 04:00:00|4725|4725|4688|4688|4806|4806|4680|4680|4646200
1083124800000|2004-04-28 04:00:00|4698|4698|4735|4735|4761|4761|4675|4675|3017000
1083211200000|2004-04-29 04:00:00|4768|4768|4738|4738|4780|4780|4717|4717|2266300
1083297600000|2004-04-30 04:00:00|4743|4743|4770|4770|4784|4784|4699|4699|2303800
1083556800000|2004-05-03 04:00:00|4755|4755|4753|4753|4769|4769|4718|4718|2355500
1083643200000|2004-05-04 04:00:00|4775|4775|4787|4787|4826|4826|4725|4725|2538200
1083729600000|2004-05-05 04:00:00|4780|4780|4830|4830|4840|4840|4758|4758|2509400
1083816000000|2004-05-06 04:00:00|4855|4855|4888|4888|4903|4903|4840|4840|3414900
1083902400000|2004-05-07 04:00:00|4851|4851|4857|4857|4912|4912|4844|4844|2325400
1084161600000|2004-05-10 04:00:00|4830|4830|4776|4776|4834|4834|4763|4763|2047500
1084248000000|2004-05-11 04:00:00|4777|4777|4753|4753|4789|4789|4736|4736|2122000
1084334400000|2004-05-12 04:00:00|4719|4719|4791|4791|4808|4808|4711|4711|2722200
1084420800000|2004-05-13 04:00:00|4785|4785|4762|4762|4792|4792|4731|4731|2321300
1084507200000|2004-05-14 04:00:00|4742|4742|4743|4743|4754|4754|4698|4698|2318400
1084766400000|2004-05-17 04:00:00|4743|4743|4685|4685|4743|4743|4675|4675|1720700
1084852800000|2004-05-18 04:00:00|4709|4709|4709|4709|4739|4739|4676|4676|1813800
1084939200000|2004-05-19 04:00:00|4730|4730|4742|4742|4764|4764|4727|4727|1803600
1085025600000|2004-05-20 04:00:00|4732|4732|4661|4661|4734|4734|4650|4650|1702600
1085112000000|2004-05-21 04:00:00|4688|4688|4686|4686|4698|4698|4638|4638|1412700
1085371200000|2004-05-24 04:00:00|4700|4700|4756|4756|4775|4775|4700|4700|2169000
1085457600000|2004-05-25 04:00:00|4757|4757|4823|4823|4833|4833|4730|4730|1867400
1085544000000|2004-05-26 04:00:00|4824|4824|4853|4853|4880|4880|4802|4802|2319100
1085630400000|2004-05-27 04:00:00|4890|4890|4988|4988|4990|4990|4886|4886|3266500
1085716800000|2004-05-28 04:00:00|4980|4980|4954|4954|4990|4990|4926|4926|2007900
1086062400000|2004-06-01 04:00:00|4944|4944|4911|4911|4944|4944|4839|4839|2661000
1086148800000|2004-06-02 04:00:00|4940|4940|4996|4996|4998|4998|4915|4915|1475900
1086235200000|2004-06-03 04:00:00|4996|4996|4951|4951|4996|4996|4936|4936|1499200
1086321600000|2004-06-04 04:00:00|4957|4957|4930|4930|4975|4975|4914|4914|1356100
1086580800000|2004-06-07 04:00:00|4950|4950|4980|4980|4997|4997|4937|4937|1353300
1086667200000|2004-06-08 04:00:00|4994|4994|5039|5039|5043|5043|4963|4963|2320700
1086753600000|2004-06-09 04:00:00|5050|5050|5008|5008|5065|5065|5005|5005|1951400
1086840000000|2004-06-10 04:00:00|5030|5030|5095|5095|5106|5106|5012|5012|2241100
1087185600000|2004-06-14 04:00:00|5105|5105|5045|5045|5120|5120|5043|5043|2305400
1087272000000|2004-06-15 04:00:00|5030|5030|4984|4984|5090|5090|4977|4977|2843700
1087358400000|2004-06-16 04:00:00|4975|4975|5047|5047|5050|5050|4974|4974|1399000
1087444800000|2004-06-17 04:00:00|5049|5049|4940|4940|5049|5049|4940|4940|2324400
1087531200000|2004-06-18 04:00:00|4980|4980|5068|5068|5069|5069|4980|4980|2237600
1087790400000|2004-06-21 04:00:00|5058|5058|5050|5050|5072|5072|5038|5038|1355400
1087876800000|2004-06-22 04:00:00|5040|5040|5094|5094|5103|5103|5032|5032|1877300
1087963200000|2004-06-23 04:00:00|5085|5085|5181|5181|5201|5201|5076|5076|2082700
1088049600000|2004-06-24 04:00:00|5146|5146|5211|5211|5229|5229|5129|5129|1766300
1088136000000|2004-06-25 04:00:00|5230|5230|5197|5197|5250|5250|5181|5181|2522500
1088395200000|2004-06-28 04:00:00|5190|5190|5079|5079|5213|5213|5077|5077|1830800
1088481600000|2004-06-29 04:00:00|5070|5070|5185|5185|5199|5199|5055|5055|1848500
1088568000000|2004-06-30 04:00:00|5140|5140|5208|5208|5209|5209|5140|5140|1865600
1088654400000|2004-07-01 04:00:00|5160|5160|5143|5143|5196|5196|5122|5122|1673700
1088740800000|2004-07-02 04:00:00|5144|5144|5157|5157|5180|5180|5105|5105|964900
1089086400000|2004-07-06 04:00:00|5130|5130|5180|5180|5187|5187|5116|5116|1554900
1089172800000|2004-07-07 04:00:00|5181|5181|5304|5304|5312|5312|5177|5177|4446900
1089259200000|2004-07-08 04:00:00|5304|5304|5330|5330|5396|5396|5286|5286|3498500
1089345600000|2004-07-09 04:00:00|5330|5330|5399|5399|5416|5416|5326|5326|2016800
1089604800000|2004-07-12 04:00:00|5360|5360|5434|5434|5439|5439|5355|5355|3065400
1089691200000|2004-07-13 04:00:00|5400|5400|5452|5452|5455|5455|5385|5385|1765300
1089777600000|2004-07-14 04:00:00|5430|5430|5401|5401|5460|5460|5372|5372|2052800
1089864000000|2004-07-15 04:00:00|5397|5397|5367|5367|5425|5425|5360|5360|1818900
1089950400000|2004-07-16 04:00:00|5398|5398|5470|5470|5502|5502|5371|5371|3886100
1090209600000|2004-07-19 04:00:00|5470|5470|5465|5465|5503|5503|5448|5448|1914800
1090296000000|2004-07-20 04:00:00|5440|5440|5510|5510|5511|5511|5435|5435|2401300
1090382400000|2004-07-21 04:00:00|5503|5503|5430|5430|5548|5548|5430|5430|2308900
1090468800000|2004-07-22 04:00:00|5395|5395|5332|5332|5426|5426|5282|5282|3288400
1090555200000|2004-07-23 04:00:00|5315|5315|5322|5322|5350|5350|5283|5283|1385600
1090814400000|2004-07-26 04:00:00|5297|5297|5220|5220|5325|5325|5186|5186|2594400
1090900800000|2004-07-27 04:00:00|5125|5125|5240|5240|5256|5256|5120|5120|2773500
1090987200000|2004-07-28 04:00:00|5241|5241|5309|5309|5321|5321|5231|5231|1474400
1091073600000|2004-07-29 04:00:00|5345|5345|5333|5333|5374|5374|5299|5299|1482700
1091160000000|2004-07-30 04:00:00|5322|5322|5299|5299|5342|5342|5259|5259|862100
1091419200000|2004-08-02 04:00:00|5302|5302|5375|5375|5395|5395|5272|5272|1673300
1091505600000|2004-08-03 04:00:00|5400|5400|5400|5400|5429|5429|5380|5380|1984400
1091592000000|2004-08-04 04:00:00|5375|5375|5408|5408|5427|5427|5352|5352|1129100
1091678400000|2004-08-05 04:00:00|5400|5400|5318|5318|5417|5417|5316|5316|1191000
1091764800000|2004-08-06 04:00:00|5300|5300|5276|5276|5365|5365|5262|5262|1989800
1092024000000|2004-08-09 04:00:00|5290|5290|5270|5270|5342|5342|5237|5237|1968600
1092110400000|2004-08-10 04:00:00|5273|5273|5322|5322|5323|5323|5251|5251|2504700
1092196800000|2004-08-11 04:00:00|5290|5290|5301|5301|5363|5363|5275|5275|1493700
1092283200000|2004-08-12 04:00:00|5290|5290|5229|5229|5301|5301|5205|5205|1658000
1092369600000|2004-08-13 04:00:00|5229|5229|5298|5298|5305|5305|5217|5217|1178000
1092628800000|2004-08-16 04:00:00|5298|5298|5410|5410|5419|5419|5291|5291|1923800
1092715200000|2004-08-17 04:00:00|5411|5411|5404|5404|5463|5463|5395|5395|1522700
1092801600000|2004-08-18 04:00:00|5375|5375|5382|5382|5428|5428|5372|5372|2040100
1092888000000|2004-08-19 04:00:00|5375|5375|5405|5405|5416|5416|5356|5356|1296700
1092974400000|2004-08-20 04:00:00|5405|5405|5426|5426|5431|5431|5385|5385|982700
1093233600000|2004-08-23 04:00:00|5418|5418|5388|5388|5437|5437|5383|5383|1021900
1093320000000|2004-08-24 04:00:00|5420|5420|5412|5412|5435|5435|5389|5389|1231200
1093406400000|2004-08-25 04:00:00|5411|5411|5441|5441|5546|5546|5401|5401|1619900
1093492800000|2004-08-26 04:00:00|5395|5395|5325|5325|5400|5400|5293|5293|3514200
1093579200000|2004-08-27 04:00:00|5335|5335|5340|5340|5350|5350|5306|5306|1181600
1093838400000|2004-08-30 04:00:00|5300|5300|5372|5372|5403|5403|5300|5300|1620500
1093924800000|2004-08-31 04:00:00|5372|5372|5378|5378|5393|5393|5345|5345|1481300
1094011200000|2004-09-01 04:00:00|5395|5395|5427|5427|5441|5441|5381|5381|1208500
1094097600000|2004-09-02 04:00:00|5432|5432|5472|5472|5498|5498|5415|5415|1822800
1094184000000|2004-09-03 04:00:00|5472|5472|5471|5471|5499|5499|5465|5465|1136800
1094529600000|2004-09-07 04:00:00|5472|5472|5450|5450|5501|5501|5428|5428|1626800
1094616000000|2004-09-08 04:00:00|5440|5440|5450|5450|5467|5467|5430|5430|1222100
1094702400000|2004-09-09 04:00:00|5450|5450|5417|5417|5465|5465|5406|5406|1180500
1094788800000|2004-09-10 04:00:00|5417|5417|5423|5423|5423|5423|5381|5381|945000
1095048000000|2004-09-13 04:00:00|5430|5430|5392|5392|5438|5438|5390|5390|1426500
1095134400000|2004-09-14 04:00:00|5400|5400|5399|5399|5418|5418|5382|5382|1043400
1095220800000|2004-09-15 04:00:00|5396|5396|5391|5391|5408|5408|5362|5362|1345400
1095307200000|2004-09-16 04:00:00|5391|5391|5420|5420|5444|5444|5390|5390|763400
1095393600000|2004-09-17 04:00:00|5447|5447|5467|5467|5500|5500|5444|5444|1552300
1095652800000|2004-09-20 04:00:00|5445|5445|5426|5426|5463|5463|5393|5393|1553700
1095739200000|2004-09-21 04:00:00|5420|5420|5406|5406|5462|5462|5399|5399|1153300
1095825600000|2004-09-22 04:00:00|5400|5400|5340|5340|5400|5400|5326|5326|1651100
1095912000000|2004-09-23 04:00:00|5350|5350|5318|5318|5350|5350|5292|5292|1114900
1095998400000|2004-09-24 04:00:00|5318|5318|5436|5436|5457|5457|5318|5318|1520300
1096257600000|2004-09-27 04:00:00|5450|5450|5464|5464|5490|5490|5414|5414|1784200
1096344000000|2004-09-28 04:00:00|5450|5450|5550|5550|5568|5568|5430|5430|2209100
1096430400000|2004-09-29 04:00:00|5530|5530|5509|5509|5530|5530|5460|5460|1827500
1096516800000|2004-09-30 04:00:00|5499|5499|5578|5578|5600|5600|5495|5495|1602200
1096603200000|2004-10-01 04:00:00|5600|5600|5632|5632|5645|5645|5584|5584|2755000
1096862400000|2004-10-04 04:00:00|5650|5650|5660|5660|5674|5674|5587|5587|2224800
1096948800000|2004-10-05 04:00:00|5650|5650|5652|5652|5685|5685|5636|5636|1706800
1097035200000|2004-10-06 04:00:00|5650|5650|5631|5631|5650|5650|5544|5544|2167600
1097121600000|2004-10-07 04:00:00|5648|5648|5626|5626|5662|5662|5618|5618|1676800
1097208000000|2004-10-08 04:00:00|5626|5626|5542|5542|5644|5644|5530|5530|1603500
1097467200000|2004-10-11 04:00:00|5565|5565|5550|5550|5590|5590|5542|5542|922400
1097553600000|2004-10-12 04:00:00|5530|5530|5542|5542|5542|5542|5506|5506|1479300
1097640000000|2004-10-13 04:00:00|5600|5600|5466|5466|5609|5609|5457|5457|1103200
1097726400000|2004-10-14 04:00:00|5435|5435|5396|5396|5460|5460|5396|5396|1608300
1097812800000|2004-10-15 04:00:00|5400|5400|5385|5385|5423.5|5423.5|5382|5382|2180800
1098072000000|2004-10-18 04:00:00|5381|5381|5272|5272|5397|5397|5260|5260|2399600
1098158400000|2004-10-19 04:00:00|5300|5300|5288|5288|5368|5368|5272|5272|1859300
1098244800000|2004-10-20 04:00:00|5288|5288|5285|5285|5315|5315|5219|5219|1833500
1098331200000|2004-10-21 04:00:00|5270|5270|5348|5348|5375|5375|5269|5269|1514100
1098417600000|2004-10-22 04:00:00|5348|5348|5353|5353|5389|5389|5319|5319|1223100
1098676800000|2004-10-25 04:00:00|5325|5325|5350|5350|5394|5394|5300|5300|1684700
1098763200000|2004-10-26 04:00:00|5335|5335|5438|5438|5452|5452|5306|5306|1692200
1098849600000|2004-10-27 04:00:00|5420|5420|5491|5491|5491|5491|5411|5411|1479400
1098936000000|2004-10-28 04:00:00|5498|5498|5500|5500|5544|5544|5476|5476|1858500
1099022400000|2004-10-29 04:00:00|5500|5500|5509|5509|5543|5543|5483|5483|1373800
1099285200000|2004-11-01 05:00:00|5525|5525|5579|5579|5580|5580|5520|5520|1333400
1099371600000|2004-11-02 05:00:00|5576|5576|5411|5411|5599|5599|5386.15|5386.15|2853100
1099458000000|2004-11-03 05:00:00|5550|5550|5589|5589|5618|5618|5525|5525|2777500
1099544400000|2004-11-04 05:00:00|5589|5589|5595|5595|5601|5601|5557|5557|1719800
1099630800000|2004-11-05 05:00:00|5600|5600|5685|5685|5699|5699|5599|5599|1743800
1099890000000|2004-11-08 05:00:00|5695|5695|5720|5720|5734|5734|5662|5662|1985300
1099976400000|2004-11-09 05:00:00|5730|5730|5701|5701|5744|5744|5691|5691|906200
1100062800000|2004-11-10 05:00:00|5702|5702|5751|5751|5764|5764|5681|5681|1340300
1100149200000|2004-11-11 05:00:00|5765|5765|5798|5798|5809|5809|5760|5760|1479000
1100235600000|2004-11-12 05:00:00|5798|5798|5856|5856|5856|5856|5771|5771|1548800
1100494800000|2004-11-15 05:00:00|5825|5825|5829|5829|5862|5862|5811|5811|1189000
1100581200000|2004-11-16 05:00:00|5835|5835|5796|5796|5845|5845|5780|5780|1071900
1100667600000|2004-11-17 05:00:00|5806|5806|5799|5799|5875|5875|5793|5793|1758000
1100754000000|2004-11-18 05:00:00|5824|5824|5862|5862|5875|5875|5799|5799|1345500
1100840400000|2004-11-19 05:00:00|5857|5857|5835|5835|5875|5875|5820|5820|1284800
1101099600000|2004-11-22 05:00:00|5815|5815|5886|5886|5916|5916|5801|5801|1531300
1101186000000|2004-11-23 05:00:00|5886|5886|5904|5904|5917|5917|5884|5884|2818400
1101272400000|2004-11-24 05:00:00|5905|5905|5920|5920|5943|5943|5905|5905|1676700
1101445200000|2004-11-26 05:00:00|5925|5925|5954|5954|5961|5961|5920|5920|886500
1101704400000|2004-11-29 05:00:00|5910|5910|6005|6005|6010|6010|5910|5910|2478200
1101790800000|2004-11-30 05:00:00|6000|6000|6084|6084|6087|6087|6000|6000|2691500
1101877200000|2004-12-01 05:00:00|6084|6084|6142|6142|6146|6146|6079|6079|1924000
1101963600000|2004-12-02 05:00:00|6142|6142|6148|6148|6158|6158|6110|6110|2219000
1102050000000|2004-12-03 05:00:00|6130|6130|6162|6162|6177|6177|6129|6129|1579200
1102309200000|2004-12-06 05:00:00|6155|6155|6161|6161|6175|6175|6141|6141|2031200
1102395600000|2004-12-07 05:00:00|6126|6126|6021|6021|6126|6126|6011|6011|3323100
1102482000000|2004-12-08 05:00:00|5997|5997|5912|5912|6000|6000|5755|5755|5090800
1102568400000|2004-12-09 05:00:00|5833|5833|5902|5902|5905|5905|5823|5823|2245700
1102654800000|2004-12-10 05:00:00|5877|5877|5945|5945|5969|5969|5876|5876|1729600
1102914000000|2004-12-13 05:00:00|5999|5999|6040|6040|6068|6068|5966|5966|1794900
1103000400000|2004-12-14 05:00:00|6035|6035|5971|5971|6039|6039|5915|5915|2821400
1103086800000|2004-12-15 05:00:00|5950|5950|5938|5938|5965|5965|5900|5900|2096600
1103173200000|2004-12-16 05:00:00|5938|5938|5926|5926|5941|5941|5893|5893|2034700
1103259600000|2004-12-17 05:00:00|5865|5865|5893|5893|5940|5940|5865|5865|2421200
1103518800000|2004-12-20 05:00:00|5894|5894|5908|5908|5933|5933|5894|5894|1283700
1103605200000|2004-12-21 05:00:00|5870|5870|5760|5760|5882|5882|5750|5750|3926800
1103691600000|2004-12-22 05:00:00|5800|5800|5880|5880|5890|5890|5791|5791|2594000
1103778000000|2004-12-23 05:00:00|5880|5880|5894|5894|5914|5914|5866|5866|1034000
1104123600000|2004-12-27 05:00:00|5883|5883|5738|5738|5883|5883|5728|5728|3316500
1104210000000|2004-12-28 05:00:00|5763|5763|5676|5676|5775|5775|5675|5675|4496600
1104296400000|2004-12-29 05:00:00|5574|5574|5525|5525|5600|5600|5465.6|5465.6|6284300
1104382800000|2004-12-30 05:00:00|5553|5553|5560|5560|5580|5580|5505|5505|2457400
1104469200000|2004-12-31 05:00:00|5555|5555|5555|5555|5612|5612|5533|5533|1959200
1104728400000|2005-01-03 05:00:00|5540|5540|5421|5421|5564|5564|5410|5410|5258500
1104814800000|2005-01-04 05:00:00|5398|5398|5329|5329|5398|5398|5254|5254|9493800
1104901200000|2005-01-05 05:00:00|5329|5329|5463|5463|5500|5500|5267|5267|6970000
1104987600000|2005-01-06 05:00:00|5463|5463|5451|5451|5543|5543|5427|5427|3024800
1105074000000|2005-01-07 05:00:00|5451|5451|5477|5477|5501|5501|5417|5417|2158100
1105333200000|2005-01-10 05:00:00|5470|5470|5500|5500|5550|5550|5435|5435|3109700
1105419600000|2005-01-11 05:00:00|5475|5475|5510|5510|5549|5549|5441|5441|3680200
1105506000000|2005-01-12 05:00:00|5495|5495|5580|5580|5596|5596|5495|5495|3046700
1105592400000|2005-01-13 05:00:00|5575|5575|5535|5535|5599|5599|5533|5533|2770900
1105678800000|2005-01-14 05:00:00|5550|5550|5600|5600|5625|5625|5550|5550|2538600
1106024400000|2005-01-18 05:00:00|5601|5601|5653|5653|5668|5668|5586|5586|2056700
1106110800000|2005-01-19 05:00:00|5655|5655|5589|5589|5657|5657|5575|5575|1468600
1106197200000|2005-01-20 05:00:00|5545|5545|5500|5500|5602|5602|5500|5500|2390100
1106283600000|2005-01-21 05:00:00|5501|5501|5475|5475|5537|5537|5455|5455|2256100
1106542800000|2005-01-24 05:00:00|5490|5490|5447|5447|5507|5507|5446|5446|1715700
1106629200000|2005-01-25 05:00:00|5461|5461|5426|5426|5492|5492|5424|5424|1496900
1106715600000|2005-01-26 05:00:00|5460|5460|5523|5523|5527|5527|5448|5448|1759600
1106802000000|2005-01-27 05:00:00|5600|5600|5640|5640|5729|5729|5575|5575|3929400
1106888400000|2005-01-28 05:00:00|5700|5700|5638|5638|5709|5709|5540|5540|3094900
1107147600000|2005-01-31 05:00:00|5728|5728|5781|5781|5798|5798|5714|5714|3740500
1107234000000|2005-02-01 05:00:00|5781|5781|5872|5872|5885|5885|5755|5755|2936300
1107320400000|2005-02-02 05:00:00|5860|5860|5888|5888|5924|5924|5855|5855|1738100
1107406800000|2005-02-03 05:00:00|5845|5845|5832|5832|5886|5886|5822|5822|1674500
1107493200000|2005-02-04 05:00:00|5800|5800|5765|5765|5828|5828|5765|5765|2536500
1107752400000|2005-02-07 05:00:00|5760|5760|5814|5814|5825|5825|5740|5740|1831300
1107838800000|2005-02-08 05:00:00|5828|5828|5870|5870|5878|5878|5825|5825|1455900
1107925200000|2005-02-09 05:00:00|5860|5860|5845|5845|5875|5875|5828|5828|1198200
1108011600000|2005-02-10 05:00:00|5845|5845|5970|5970|5984|5984|5831|5831|2720400
1108098000000|2005-02-11 05:00:00|5965|5965|5969|5969|6006|6006|5914|5914|2194600
1108357200000|2005-02-14 05:00:00|5955|5955|5937|5937|5999|5999|5937|5937|1019600
1108443600000|2005-02-15 05:00:00|5925|5925|5996|5996|6009|6009|5905|5905|1735200
1108530000000|2005-02-16 05:00:00|5965|5965|5995|5995|6024|6024|5965|5965|1361400
1108616400000|2005-02-17 05:00:00|5980|5980|5930|5930|5993|5993|5930|5930|1862000
1108702800000|2005-02-18 05:00:00|5945|5945|5919|5919|5945|5945|5905|5905|1221100
1109048400000|2005-02-22 05:00:00|5900|5900|5867|5867|5957|5957|5864|5864|1476800
1109134800000|2005-02-23 05:00:00|5875|5875|5855|5855|5907|5907|5855|5855|2265700
1109221200000|2005-02-24 05:00:00|5865|5865|5924|5924|5935|5935|5865|5865|2161200
1109307600000|2005-02-25 05:00:00|5911|5911|5981|5981|6000|6000|5900|5900|1771000
1109566800000|2005-02-28 05:00:00|5980|5980|5922|5922|6004|6004|5918|5918|1816300
1109653200000|2005-03-01 05:00:00|5930|5930|5950|5950|5981|5981|5917|5917|1407800
1109739600000|2005-03-02 05:00:00|5880|5880|5973|5973|6012|6012|5877|5877|1996000
1109826000000|2005-03-03 05:00:00|5977|5977|5969|5969|6034|6034|5931|5931|1261200
1109912400000|2005-03-04 05:00:00|5995|5995|5994|5994|6005|6005|5954|5954|1392600
1110171600000|2005-03-07 05:00:00|5950|5950|5976|5976|6040|6040|5935|5935|2332200
1110258000000|2005-03-08 05:00:00|5956|5956|6043|6043|6052|6052|5948|5948|2683400
1110344400000|2005-03-09 05:00:00|6020|6020|6054|6054|6054|6054|6005|6005|1949100
1110430800000|2005-03-10 05:00:00|6030|6030|6053|6053|6085|6085|6023|6023|2150200
1110517200000|2005-03-11 05:00:00|6015|6015|5949|5949|6035|6035|5944|5944|3969800
1110776400000|2005-03-14 05:00:00|5960|5960|5988|5988|6000|6000|5940|5940|2349100
1110862800000|2005-03-15 05:00:00|6005|6005|6000|6000|6035|6035|5980|5980|2800000
1110949200000|2005-03-16 05:00:00|6000|6000|5995|5995|6029|6029|5975|5975|2337000
1111035600000|2005-03-17 05:00:00|5995|5995|6023|6023|6046|6046|5980|5980|2244500
1111122000000|2005-03-18 05:00:00|6023|6023|6055|6055|6073|6073|6013|6013|5458300
1111381200000|2005-03-21 05:00:00|6040|6040|5995|5995|6050|6050|5979|5979|2186200
1111467600000|2005-03-22 05:00:00|5985|5985|5990|5990|6056|6056|5985|5985|2345000
1111554000000|2005-03-23 05:00:00|6005|6005|5999|5999|6027|6027|5977|5977|1868300
1111640400000|2005-03-24 05:00:00|6018|6018|5983|5983|6058|6058|5983|5983|1744600
1111986000000|2005-03-28 05:00:00|5990|5990|6020|6020|6061|6061|5989|5989|1695100
1112072400000|2005-03-29 05:00:00|6030|6030|6039|6039|6050|6050|6002|6002|2666300
1112158800000|2005-03-30 05:00:00|6027|6027|6147|6147|6147|6147|6026|6026|2961100
1112245200000|2005-03-31 05:00:00|6120|6120|6106|6106|6121|6121|6005|6005|2428800
1112331600000|2005-04-01 05:00:00|6115|6115|6116|6116|6149|6149|6026|6026|2406000
1112587200000|2005-04-04 04:00:00|6166|6166|6160|6160|6200|6200|6095|6095|3807500
1112673600000|2005-04-05 04:00:00|6135|6135|6250|6250|6260|6260|6130|6130|2590000
1112760000000|2005-04-06 04:00:00|6250|6250|6210|6210|6298|6298|6207|6207|2572600
1112846400000|2005-04-07 04:00:00|6203|6203|6167|6167|6206|6206|6105|6105|2471700
1112932800000|2005-04-08 04:00:00|6145|6145|6132|6132|6174|6174|6100|6100|1080800
1113192000000|2005-04-11 04:00:00|6115|6115|6225|6225|6235|6235|6105|6105|1692300
1113278400000|2005-04-12 04:00:00|6205|6205|6211|6211|6264|6264|6137|6137|1878300
1113364800000|2005-04-13 04:00:00|6200|6200|6195|6195|6248|6248|6173|6173|1548500
1113451200000|2005-04-14 04:00:00|6190|6190|6101|6101|6218|6218|6080|6080|2432400
1113537600000|2005-04-15 04:00:00|6062|6062|5931|5931|6063|6063|5930|5930|2515300
1113796800000|2005-04-18 04:00:00|5884|5884|5924|5924|5955|5955|5875|5875|2323700
1113883200000|2005-04-19 04:00:00|5926|5926|5870|5870|5949|5949|5868|5868|1991800
1113969600000|2005-04-20 04:00:00|5870|5870|5839|5839|5903|5903|5839|5839|1453200
1114056000000|2005-04-21 04:00:00|5895|5895|5938|5938|5942|5942|5875|5875|1731000
1114142400000|2005-04-22 04:00:00|5920|5920|5880|5880|5941|5941|5828|5828|1170400
1114401600000|2005-04-25 04:00:00|5900|5900|5975|5975|6000|6000|5894|5894|1774500
1114488000000|2005-04-26 04:00:00|5995|5995|5984|5984|6043|6043|5868|5868|2543200
1114574400000|2005-04-27 04:00:00|5984|5984|5994|5994|6006|6006|5955|5955|1903200
1114660800000|2005-04-28 04:00:00|5994|5994|6047|6047|6074|6074|5980|5980|2231100
1114747200000|2005-04-29 04:00:00|6065|6065|6095|6095|6111|6111|6021|6021|1817600
1115006400000|2005-05-02 04:00:00|6100|6100|6186|6186|6187|6187|6095|6095|1716600
1115092800000|2005-05-03 04:00:00|6187|6187|6241|6241|6270|6270|6175|6175|2338900
1115179200000|2005-05-04 04:00:00|6245|6245|6388|6388|6410|6410|6240|6240|3440900
1115265600000|2005-05-05 04:00:00|6352|6352|6338|6338|6405|6405|6276|6276|2657400
1115352000000|2005-05-06 04:00:00|6330|6330|6303|6303|6378|6378|6298|6298|1389500
1115611200000|2005-05-09 04:00:00|6295|6295|6345|6345|6360|6360|6255|6255|2217900
1115697600000|2005-05-10 04:00:00|6345|6345|6371|6371|6398|6398|6325|6325|2501500
1115784000000|2005-05-11 04:00:00|6360|6360|6446|6446|6495|6495|6330|6330|3899900
1115870400000|2005-05-12 04:00:00|6450|6450|6475|6475|6500|6500|6434|6434|2861400
1115956800000|2005-05-13 04:00:00|6475|6475|6402|6402|6495|6495|6376|6376|2520500
1116216000000|2005-05-16 04:00:00|6370|6370|6450|6450|6466|6466|6370|6370|1760700
1116302400000|2005-05-17 04:00:00|6385|6385|6480|6480|6481|6481|6383|6383|1373700
1116388800000|2005-05-18 04:00:00|6481|6481|6484|6484|6497|6497|6468|6468|1694500
1116475200000|2005-05-19 04:00:00|6490|6490|6476|6476|6490|6490|6436|6436|1174300
1116561600000|2005-05-20 04:00:00|6485|6485|6454|6454|6485|6485|6450|6450|1480600
1116820800000|2005-05-23 04:00:00|6465|6465|6473|6473|6478|6478|6437|6437|1495900
1116907200000|2005-05-24 04:00:00|6494|6494|6507|6507|6524|6524|6486|6486|2756600
1116993600000|2005-05-25 04:00:00|6495|6495|6485|6485|6530|6530|6462|6462|2117300
1117080000000|2005-05-26 04:00:00|6510|6510|6532|6532|6546|6546|6493.5|6493.5|2643300
1117166400000|2005-05-27 04:00:00|6517|6517|6540|6540|6545|6545|6515|6515|1374100
1117512000000|2005-05-31 04:00:00|6540|6540|6489|6489|6540|6540|6485|6485|1887500
1117598400000|2005-06-01 04:00:00|6472|6472|6486|6486|6503|6503|6450|6450|1472100
1117684800000|2005-06-02 04:00:00|6509|6509|6518|6518|6534|6534|6502|6502|1565800
1117771200000|2005-06-03 04:00:00|6518|6518|6506|6506|6536|6536|6476|6476|1366800
1118030400000|2005-06-06 04:00:00|6495|6495|6489|6489|6503|6503|6466|6466|1002200
1118116800000|2005-06-07 04:00:00|6495|6495|6478|6478|6524|6524|6478|6478|1964000
1118203200000|2005-06-08 04:00:00|6485|6485|6468|6468|6515|6515|6462|6462|2506700
1118289600000|2005-06-09 04:00:00|6487|6487|6520|6520|6525|6525|6475|6475|1736100
1118376000000|2005-06-10 04:00:00|6500|6500|6515|6515|6530|6530|6490|6490|1573800
1118635200000|2005-06-13 04:00:00|6501|6501|6458|6458|6539|6539|6455|6455|1671400
1118721600000|2005-06-14 04:00:00|6450|6450|6446|6446|6458|6458|6416|6416|2374700
1118808000000|2005-06-15 04:00:00|6448|6448|6423|6423|6469|6469|6388|6388|2190000
1118894400000|2005-06-16 04:00:00|6430|6430|6418|6418|6434|6434|6400|6400|2786100
1118980800000|2005-06-17 04:00:00|6440|6440|6466|6466|6494|6494|6424|6424|2319600
1119240000000|2005-06-20 04:00:00|6464|6464|6474|6474|6509|6509|6434|6434|1499500
1119326400000|2005-06-21 04:00:00|6475|6475|6486|6486|6496|6496|6456|6456|1384600
1119412800000|2005-06-22 04:00:00|6483|6483|6482|6482|6520|6520|6465|6465|1557500
1119499200000|2005-06-23 04:00:00|6479|6479|6426|6426|6500|6500|6426|6426|1903700
1119585600000|2005-06-24 04:00:00|6420|6420|6351|6351|6457|6457|6350|6350|3226700
1119844800000|2005-06-27 04:00:00|6340|6340|6350|6350|6372|6372|6287|6287|1415900
1119931200000|2005-06-28 04:00:00|6350|6350|6442|6442|6442.1|6442.1|6345|6345|1480400
1120017600000|2005-06-29 04:00:00|6430|6430|6415|6415|6444|6444|6360|6360|1670600
1120104000000|2005-06-30 04:00:00|6430|6430|6487|6487|6522|6522|6430|6430|2698800
1120190400000|2005-07-01 04:00:00|6487|6487|6455|6455|6487|6487|6436|6436|1220600
1120536000000|2005-07-05 04:00:00|6460|6460|6398|6398|6460|6460|6384|6384|1825500
1120622400000|2005-07-06 04:00:00|6398|6398|6300|6300|6419|6419|6291|6291|1521800
1120708800000|2005-07-07 04:00:00|6300|6300|6284|6284|6364|6364|6237|6237|2210800
1120795200000|2005-07-08 04:00:00|6281|6281|6250|6250|6291|6291|6234|6234|2461800
1121054400000|2005-07-11 04:00:00|6210|6210|6177|6177|6233|6233|6169|6169|3269800
1121140800000|2005-07-12 04:00:00|6215|6215|6188|6188|6219|6219|6164|6164|1874600
1121227200000|2005-07-13 04:00:00|6160|6160|6148|6148|6170|6170|6122|6122|2087100
1121313600000|2005-07-14 04:00:00|6215|6215|6165|6165|6228|6228|6140|6140|1957100
1121400000000|2005-07-15 04:00:00|6165|6165|6175|6175|6189|6189|6140|6140|2245300
1121659200000|2005-07-18 04:00:00|6164|6164|6147|6147|6164|6164|6093|6093|1783200
1121745600000|2005-07-19 04:00:00|6157|6157|6158|6158|6171|6171|6151|6151|1864800
1121832000000|2005-07-20 04:00:00|6150|6150|6175|6175|6198|6198|6114|6114|1878200
1121918400000|2005-07-21 04:00:00|6176|6176|6165|6165|6219|6219|6141.18|6141.18|1741200
1122004800000|2005-07-22 04:00:00|6180|6180|6200|6200|6211|6211|6165|6165|1576600
1122264000000|2005-07-25 04:00:00|6200|6200|6251|6251|6283|6283|6170|6170|2005200
1122350400000|2005-07-26 04:00:00|6495|6495|6399|6399|6524|6524|6343|6343|3978000
1122436800000|2005-07-27 04:00:00|6450|6450|6406|6406|6454|6454|6381|6381|2309400
1122523200000|2005-07-28 04:00:00|6420|6420|6310|6310|6426|6426|6292|6292|3260500
1122609600000|2005-07-29 04:00:00|6300|6300|6240|6240|6314|6314|6228|6228|2128300
1122868800000|2005-08-01 04:00:00|6171|6171|6245|6245|6335|6335|6171|6171|1775900
1122955200000|2005-08-02 04:00:00|6265|6265|6297|6297|6308|6308|6262|6262|2468300
1123041600000|2005-08-03 04:00:00|6300|6300|6295|6295|6305|6305|6260|6260|1106100
1123128000000|2005-08-04 04:00:00|6275|6275|6282|6282|6310|6310|6270|6270|1819400
1123214400000|2005-08-05 04:00:00|6270|6270|6283|6283|6314|6314|6267|6267|1360900
1123473600000|2005-08-08 04:00:00|6283|6283|6320|6320|6353|6353|6283|6283|1644900
1123560000000|2005-08-09 04:00:00|6328|6328|6276|6276|6355|6355|6257|6257|1761200
1123646400000|2005-08-10 04:00:00|6279|6279|6264|6264|6312|6312|6236|6236|1923300
1123732800000|2005-08-11 04:00:00|6260|6260|6311|6311|6315|6315|6247|6247|1439200
1123819200000|2005-08-12 04:00:00|6295|6295|6245|6245|6315|6315|6215|6215|1464200
1124078400000|2005-08-15 04:00:00|6235|6235|6262|6262|6285|6285|6230|6230|1095400
1124164800000|2005-08-16 04:00:00|6233|6233|6254|6254|6291|6291|6233|6233|1484600
1124251200000|2005-08-17 04:00:00|6260|6260|6291|6291|6300|6300|6250|6250|668800
1124337600000|2005-08-18 04:00:00|6291|6291|6265|6265|6298|6298|6260|6260|1402800
1124424000000|2005-08-19 04:00:00|6295|6295|6246|6246|6297|6297|6240|6240|1137300
1124683200000|2005-08-22 04:00:00|6251|6251|6305|6305|6305|6305|6249|6249|1274700
1124769600000|2005-08-23 04:00:00|6308|6308|6305|6305|6332|6332|6254|6254|1378800
1124856000000|2005-08-24 04:00:00|6305|6305|6229|6229|6306|6306|6198|6198|1917400
1124942400000|2005-08-25 04:00:00|6250|6250|6205|6205|6250|6250|6170|6170|2476900
1125028800000|2005-08-26 04:00:00|6190|6190|6176|6176|6196|6196|6146|6146|1488400
1125288000000|2005-08-29 04:00:00|6161|6161|6267|6267|6290|6290|6160|6160|1950800
1125374400000|2005-08-30 04:00:00|6242|6242|6226|6226|6251|6251|6190|6190|2098400
1125460800000|2005-08-31 04:00:00|6228|6228|6224|6224|6228|6228|6134|6134|2218800
1125547200000|2005-09-01 04:00:00|6260|6260|6182|6182|6262|6262|6176|6176|1578200
1125633600000|2005-09-02 04:00:00|6176|6176|6158|6158|6209|6209|6155|6155|1286300
1125979200000|2005-09-06 04:00:00|6175|6175|6215|6215|6239|6239|6171|6171|1356500
1126065600000|2005-09-07 04:00:00|6260|6260|6287|6287|6289|6289|6244.5|6244.5|1586400
1126152000000|2005-09-08 04:00:00|6294|6294|6275|6275|6294|6294|6263.5|6263.5|1123500
1126238400000|2005-09-09 04:00:00|6280|6280|6275|6275|6300|6300|6264|6264|1104900
1126497600000|2005-09-12 04:00:00|6305|6305|6273|6273|6320|6320|6247|6247|1403000
1126584000000|2005-09-13 04:00:00|6270|6270|6253|6253|6350|6350|6241|6241|1568700
1126670400000|2005-09-14 04:00:00|6270|6270|6219|6219|6282|6282|6188|6188|1490100
1126756800000|2005-09-15 04:00:00|6220|6220|6237|6237|6275|6275|6210|6210|1041700
1126843200000|2005-09-16 04:00:00|6239|6239|6238|6238|6291|6291|6201|6201|4480500
1127102400000|2005-09-19 04:00:00|6248|6248|6220|6220|6248|6248|6200|6200|1793500
1127188800000|2005-09-20 04:00:00|6218|6218|6161|6161|6218|6218|6150|6150|1900800
1127275200000|2005-09-21 04:00:00|6162|6162|6056|6056|6185|6185|6051|6051|2402700
1127361600000|2005-09-22 04:00:00|6056|6056|6042|6042|6060|6060|5982|5982|2996900
1127448000000|2005-09-23 04:00:00|6057|6057|6129|6129|6168|6168|6057|6057|1658900
1127707200000|2005-09-26 04:00:00|6150|6150|6141|6141|6198|6198|6111|6111|1209300
1127793600000|2005-09-27 04:00:00|6130|6130|6160|6160|6190|6190|6128|6128|1732100
1127880000000|2005-09-28 04:00:00|6191|6191|6143|6143|6192|6192|6110|6110|1550100
1127966400000|2005-09-29 04:00:00|6155|6155|6095|6095|6155|6155|6054|6054|1738000
1128052800000|2005-09-30 04:00:00|6090|6090|6104|6104|6130|6130|6062|6062|2465300
1128312000000|2005-10-03 04:00:00|6120|6120|6141|6141|6153|6153|6071|6071|1525300
1128398400000|2005-10-04 04:00:00|6142|6142|6052|6052|6170|6170|6047|6047|2065200
1128484800000|2005-10-05 04:00:00|6027|6027|6010|6010|6063|6063|6000|6000|2377300
1128571200000|2005-10-06 04:00:00|6025|6025|6048|6048|6078|6078|6002|6002|1784300
1128657600000|2005-10-07 04:00:00|6065|6065|6033|6033|6068|6068|6001|6001|1412100
1128916800000|2005-10-10 04:00:00|6017|6017|6047|6047|6077|6077|6007|6007|1015500
1129003200000|2005-10-11 04:00:00|6040|6040|5957|5957|6071|6071|5952|5952|1615000
1129089600000|2005-10-12 04:00:00|5959|5959|5949|5949|6011|6011|5897|5897|1514600
1129176000000|2005-10-13 04:00:00|5950|5950|5929|5929|5995|5995|5850|5850|1296800
1129262400000|2005-10-14 04:00:00|5960|5960|6072|6072|6088|6088|5934|5934|1802700
1129521600000|2005-10-17 04:00:00|6060|6060|6118|6118|6127|6127|6008|6008|1491500
1129608000000|2005-10-18 04:00:00|6095|6095|6089|6089|6119|6119|6044|6044|1735400
1129694400000|2005-10-19 04:00:00|6150|6150|6271|6271|6278|6278|6100|6100|2367800
1129780800000|2005-10-20 04:00:00|6245|6245|6164|6164|6286|6286|6128|6128|1897700
1129867200000|2005-10-21 04:00:00|6164|6164|6080|6080|6205|6205|6071|6071|2831100
1130126400000|2005-10-24 04:00:00|6080|6080|6235|6235|6243|6243|6074|6074|2041000
1130212800000|2005-10-25 04:00:00|6210|6210|6123|6123|6211|6211|6078|6078|2899700
1130299200000|2005-10-26 04:00:00|6135|6135|6007|6007|6137|6137|5988|5988|2678600
1130385600000|2005-10-27 04:00:00|6008|6008|5982|5982|6046|6046|5976|5976|2191000
1130472000000|2005-10-28 04:00:00|6040|6040|6132|6132|6134|6134|6022|6022|1475000
1130734800000|2005-10-31 05:00:00|6132|6132|6056|6056|6168|6168|6036|6036|2171100
1130821200000|2005-11-01 05:00:00|6050|6050|5995|5995|6092|6092|5986|5986|2483600
1130907600000|2005-11-02 05:00:00|6010|6010|5998|5998|6031|6031|5985|5985|3110900
1130994000000|2005-11-03 05:00:00|5997|5997|5997|5997|6033|6033|5983|5983|2190200
1131080400000|2005-11-04 05:00:00|5996|5996|5916|5916|6025|6025|5888|5888|3212900
1131339600000|2005-11-07 05:00:00|5925|5925|5968|5968|5974|5974|5924|5924|2810600
1131426000000|2005-11-08 05:00:00|5943|5943|5950|5950|5978|5978|5937|5937|2363200
1131512400000|2005-11-09 05:00:00|5950|5950|5924|5924|5989|5989|5911|5911|2243800
1131598800000|2005-11-10 05:00:00|5925|5925|5917|5917|5940|5940|5889|5889|2784400
1131685200000|2005-11-11 05:00:00|5905|5905|5939|5939|5950|5950|5905|5905|1945200
1131944400000|2005-11-14 05:00:00|5950|5950|5979|5979|5982|5982|5900|5900|2059400
1132030800000|2005-11-15 05:00:00|5955|5955|6000|6000|6054|6054|5955|5955|2322000
1132117200000|2005-11-16 05:00:00|6042|6042|6042|6042|6083|6083|6005|6005|1500900
1132203600000|2005-11-17 05:00:00|6039|6039|6096|6096|6096|6096|6039|6039|1277900
1132290000000|2005-11-18 05:00:00|6100|6100|5996|5996|6100|6100|5996|5996|2288500
1132549200000|2005-11-21 05:00:00|6010|6010|6118|6118|6197|6197|6008|6008|2906700
1132635600000|2005-11-22 05:00:00|6095|6095|6060|6060|6119|6119|6045|6045|2447700
1132722000000|2005-11-23 05:00:00|6060|6060|6009|6009|6070|6070|5999|5999|3113300
1132894800000|2005-11-25 05:00:00|6039|6039|6065|6065|6085|6085|6026|6026|1471300
1133154000000|2005-11-28 05:00:00|6095|6095|6037|6037|6098|6098|6025|6025|2262700
1133240400000|2005-11-29 05:00:00|6050|6050|6090|6090|6114|6114|6040|6040|3651200
1133326800000|2005-11-30 05:00:00|6102|6102|6060|6060|6124|6124|6045|6045|2350200
1133413200000|2005-12-01 05:00:00|6175|6175|6190|6190|6239|6239|6157|6157|2873600
1133499600000|2005-12-02 05:00:00|6175|6175|6163|6163|6197|6197|6133|6133|1482000
1133758800000|2005-12-05 05:00:00|6165|6165|6152|6152|6194|6194|6126|6126|2546100
1133845200000|2005-12-06 05:00:00|6154|6154|6206|6206|6260|6260|6153|6153|1960800
1133931600000|2005-12-07 05:00:00|6222|6222|6230|6230|6230|6230|6181|6181|1867600
1134018000000|2005-12-08 05:00:00|6233|6233|6238|6238|6251|6251|6181|6181|1737100
1134104400000|2005-12-09 05:00:00|6245|6245|6292|6292|6310|6310|6243|6243|1664500
1134363600000|2005-12-12 05:00:00|6295|6295|6213|6213|6306|6306|6200|6200|1616000
1134450000000|2005-12-13 05:00:00|6207|6207|6313|6313|6332|6332|6206|6206|1846100
1134536400000|2005-12-14 05:00:00|6313|6313|6317|6317|6385|6385|6313|6313|1674000
1134622800000|2005-12-15 05:00:00|6345|6345|6374|6374|6387|6387|6340|6340|1144400
1134709200000|2005-12-16 05:00:00|6409|6409|6381|6381|6428|6428|6342|6342|2284900
1134968400000|2005-12-19 05:00:00|6300|6300|6263|6263|6315|6315|6244|6244|2119700
1135054800000|2005-12-20 05:00:00|6260|6260|6276|6276|6324|6324|6239.08|6239.08|1572600
1135141200000|2005-12-21 05:00:00|6276|6276|6304|6304|6329.5|6329.5|6275|6275|1789500
1135227600000|2005-12-22 05:00:00|6304|6304|6350|6350|6352|6352|6300|6300|1411500
1135314000000|2005-12-23 05:00:00|6350|6350|6356|6356|6375|6375|6320|6320|879500
1135659600000|2005-12-27 05:00:00|6363|6363|6357|6357|6400|6400|6352|6352|1391700
1135746000000|2005-12-28 05:00:00|6357|6357|6381|6381|6384|6384|6335|6335|907600
1135832400000|2005-12-29 05:00:00|6375|6375|6352|6352|6389|6389|6352|6352|850800
1135918800000|2005-12-30 05:00:00|6327|6327|6363|6363|6375|6375|6323|6323|1048300
1136264400000|2006-01-03 05:00:00|6330|6330|6355|6355|6377|6377|6252|6252|2379500
1136350800000|2006-01-04 05:00:00|6364|6364|6448|6448|6475|6475|6363|6363|2552000
1136437200000|2006-01-05 05:00:00|6425|6425|6452|6452|6458|6458|6390|6390|1747900
1136523600000|2006-01-06 05:00:00|6440|6440|6547|6547|6564|6564|6435|6435|2449100
1136782800000|2006-01-09 05:00:00|6545|6545|6590|6590|6590|6590|6540|6540|2286400
1136869200000|2006-01-10 05:00:00|6515|6515|6594|6594|6594|6594|6500|6500|1607500
1136955600000|2006-01-11 05:00:00|6594|6594|6626|6626|6635|6635|6561|6561|1789200
1137042000000|2006-01-12 05:00:00|6596|6596|6612|6612|6649|6649|6545|6545|2019200
1137128400000|2006-01-13 05:00:00|6525|6525|6579|6579|6601|6601|6501|6501|2189200
1137474000000|2006-01-17 05:00:00|6525|6525|6572|6572|6596|6596|6521|6521|1655300
1137560400000|2006-01-18 05:00:00|6573|6573|6536|6536|6573|6573|6517|6517|1753900
1137646800000|2006-01-19 05:00:00|6525|6525|6549|6549|6560|6560|6500|6500|1532200
1137733200000|2006-01-20 05:00:00|6549|6549|6488|6488|6563|6563|6476|6476|1593300
1137992400000|2006-01-23 05:00:00|6535|6535|6540|6540|6583|6583|6515|6515|1875500
1138078800000|2006-01-24 05:00:00|6565|6565|6570|6570|6614|6614|6550|6550|1845100
1138165200000|2006-01-25 05:00:00|6570|6570|6501|6501|6587|6587|6494|6494|1671900
1138251600000|2006-01-26 05:00:00|6699|6699|6699|6699|6792|6792|6665|6665|3977200
1138338000000|2006-01-27 05:00:00|6691|6691|6618|6618|6699|6699|6600|6600|2491500
1138597200000|2006-01-30 05:00:00|6633|6633|6666|6666|6669.4|6669.4|6596|6596|2806700
1138683600000|2006-01-31 05:00:00|6620|6620|6765|6765|6800|6800|6620|6620|3562200
1138770000000|2006-02-01 05:00:00|6771|6771|6797|6797|6833|6833|6761|6761|2997900
1138856400000|2006-02-02 05:00:00|6787|6787|6812|6812|6825|6825|6767|6767|2197900
1138942800000|2006-02-03 05:00:00|6800|6800|6892|6892|6894|6894|6793|6793|2493600
1139202000000|2006-02-06 05:00:00|6848|6848|7002|7002|7020|7020|6840|6840|4093600
1139288400000|2006-02-07 05:00:00|6980|6980|6972|6972|7000|7000|6950|6950|2543800
1139374800000|2006-02-08 05:00:00|6970|6970|6994|6994|7006|7006|6958.5|6958.5|1852700
1139461200000|2006-02-09 05:00:00|6994|6994|7062|7062|7087|7087|6960|6960|2097700
1139547600000|2006-02-10 05:00:00|7037|7037|7137|7137|7141|7141|7032|7032|2601600
1139806800000|2006-02-13 05:00:00|7090|7090|7162|7162|7188|7188|7056|7056|2034800
1139893200000|2006-02-14 05:00:00|7156|7156|7267|7267|7300|7300|7148|7148|4052800
1139979600000|2006-02-15 05:00:00|7234|7234|7183|7183|7248|7248|7136|7136|3085900
1140066000000|2006-02-16 05:00:00|7142|7142|7192|7192|7198|7198|7142|7142|1518300
1140152400000|2006-02-17 05:00:00|7158|7158|7284|7284|7298|7298|7142|7142|2627900
1140498000000|2006-02-21 05:00:00|7250|7250|7298|7298|7326|7326|7161.01|7161.01|2960200
1140584400000|2006-02-22 05:00:00|7298|7298|7398|7398|7399|7399|7288|7288|2552300
1140670800000|2006-02-23 05:00:00|7350|7350|7349|7349|7381|7381|7311|7311|2120200
1140757200000|2006-02-24 05:00:00|7349|7349|7458|7458|7497|7497|7346|7346|2394700
1141016400000|2006-02-27 05:00:00|7405|7405|7406|7406|7466|7466|7405|7405|2113400
1141102800000|2006-02-28 05:00:00|7363|7363|7287|7287|7376|7376|7224|7224|3020500
1141189200000|2006-03-01 05:00:00|7268|7268|7333|7333|7365|7365|7263|7263|1578700
1141275600000|2006-03-02 05:00:00|7310|7310|7331|7331|7384.3|7384.3|7278|7278|2214600
1141362000000|2006-03-03 05:00:00|7329|7329|7350|7350|7437.28|7437.28|7298|7298|2144700
1141621200000|2006-03-06 05:00:00|7370|7370|7269|7269|7370|7370|7252|7252|1642500
1141707600000|2006-03-07 05:00:00|7238|7238|7312|7312|7343|7343|7225|7225|2010500
1141794000000|2006-03-08 05:00:00|7328|7328|7342|7342|7350|7350|7308|7308|2004500
1141880400000|2006-03-09 05:00:00|7343|7343|7359|7359|7417|7417|7314|7314|2034400
1141966800000|2006-03-10 05:00:00|7358|7358|7433|7433|7463|7463|7323|7323|2170200
1142226000000|2006-03-13 05:00:00|7433|7433|7352|7352|7495|7495|7350|7350|2128400
1142312400000|2006-03-14 05:00:00|7352|7352|7407|7407|7437|7437|7317|7317|1939700
1142398800000|2006-03-15 05:00:00|7421|7421|7422|7422|7464|7464|7382|7382|1955900
1142485200000|2006-03-16 05:00:00|7447|7447|7585|7585|7603|7603|7440|7440|3812300
1142571600000|2006-03-17 05:00:00|7595|7595|7595|7595|7629|7629|7563|7563|2885300
1142830800000|2006-03-20 05:00:00|7619|7619|7673|7673|7697.99|7697.99|7601|7601|2158500
1142917200000|2006-03-21 05:00:00|7684|7684|7630|7630|7778|7778|7616|7616|2721200
1143003600000|2006-03-22 05:00:00|7630|7630|7650|7650|7656|7656|7575|7575|2835700
1143090000000|2006-03-23 05:00:00|7650|7650|7597|7597|7650|7650|7560|7560|1253400
1143176400000|2006-03-24 05:00:00|7570|7570|7599|7599|7632|7632|7506|7506|1987400
1143435600000|2006-03-27 05:00:00|7550|7550|7593|7593|7604|7604|7528.75|7528.75|1625400
1143522000000|2006-03-28 05:00:00|7593|7593|7558|7558|7620|7620|7545|7545|1620200
1143608400000|2006-03-29 05:00:00|7557|7557|7550|7550|7598|7598|7534|7534|1483000
1143694800000|2006-03-30 05:00:00|7530|7530|7523|7523|7579|7579|7500|7500|1570400
1143781200000|2006-03-31 05:00:00|7503|7503|7513|7513|7554|7554|7499|7499|2164400
1144036800000|2006-04-03 04:00:00|7538|7538|7435|7435|7538|7538|7425|7425|1771700
1144123200000|2006-04-04 04:00:00|7415|7415|7500|7500|7518|7518|7310|7310|2129500
1144209600000|2006-04-05 04:00:00|7497|7497|7488|7488|7510|7510|7448|7448|2013000
1144296000000|2006-04-06 04:00:00|7452|7452|7448|7448|7479|7479|7402|7402|1329400
1144382400000|2006-04-07 04:00:00|7475|7475|7381|7381|7510|7510|7335|7335|1633000
1144641600000|2006-04-10 04:00:00|7378|7378|7394|7394|7414|7414|7346|7346|1215800
1144728000000|2006-04-11 04:00:00|7384|7384|7312|7312|7393|7393|7260|7260|1742300
1144814400000|2006-04-12 04:00:00|7317|7317|7282|7282|7340|7340|7241|7241|1744200
1144900800000|2006-04-13 04:00:00|7295|7295|7283|7283|7310|7310|7250|7250|1036100
1145246400000|2006-04-17 04:00:00|7318|7318|7357|7357|7361|7361|7300|7300|1040500
1145332800000|2006-04-18 04:00:00|7400|7400|7515|7515|7545|7545|7400|7400|2324200
1145419200000|2006-04-19 04:00:00|7534|7534|7598|7598|7599|7599|7500|7500|1259100
1145505600000|2006-04-20 04:00:00|7593|7593|7680|7680|7702|7702|7577|7577|1798500
1145592000000|2006-04-21 04:00:00|7699|7699|7704|7704|7704|7704|7623|7623|1312900
1145851200000|2006-04-24 04:00:00|7700|7700|7759|7759|7795|7795|7675|7675|2195500
1145937600000|2006-04-25 04:00:00|7759|7759|7620|7620|7762|7762|7527|7527|2296700
1146024000000|2006-04-26 04:00:00|7595|7595|7557|7557|7618|7618|7457.01|7457.01|2892400
1146110400000|2006-04-27 04:00:00|7510|7510|7567|7567|7600|7600|7465|7465|2329800
1146196800000|2006-04-28 04:00:00|7552|7552|7590|7590|7630|7630|7500|7500|2115200
1146456000000|2006-05-01 04:00:00|7600|7600|7698|7698|7699|7699|7567|7567|1980400
1146542400000|2006-05-02 04:00:00|7671|7671|7691|7691|7709|7709|7651|7651|1787000
1146628800000|2006-05-03 04:00:00|7691|7691|7594|7594|7691|7691|7588|7588|1497700
1146715200000|2006-05-04 04:00:00|7610|7610|7569|7569|7638|7638|7568|7568|1406400
1146801600000|2006-05-05 04:00:00|7635|7635|7639|7639|7700|7700|7617|7617|1569100
1147060800000|2006-05-08 04:00:00|7639|7639|7637|7637|7704|7704|7617|7617|1515300
1147147200000|2006-05-09 04:00:00|7637|7637|7584|7584|7650|7650|7551|7551|1355500
1147233600000|2006-05-10 04:00:00|7600|7600|7668|7668|7701|7701|7600|7600|1261400
1147320000000|2006-05-11 04:00:00|7640|7640|7623|7623|7683|7683|7606|7606|1296300
1147406400000|2006-05-12 04:00:00|7591|7591|7462|7462|7610|7610|7458|7458|1642700
1147665600000|2006-05-15 04:00:00|7487|7487|7544|7544|7557.8|7557.8|7470|7470|1565500
1147752000000|2006-05-16 04:00:00|7548|7548|7575|7575|7598|7598|7524|7524|1407200
1147838400000|2006-05-17 04:00:00|7492|7492|7332|7332|7510|7510|7332|7332|1985500
1147924800000|2006-05-18 04:00:00|7340|7340|7306|7306|7386|7386|7292|7292|1641100
1148011200000|2006-05-19 04:00:00|7325|7325|7433|7433|7461|7461|7306|7306|1932200
1148270400000|2006-05-22 04:00:00|7369|7369|7402|7402|7440|7440|7345|7345|2269400
1148356800000|2006-05-23 04:00:00|7402|7402|7274|7274|7415|7415|7274|7274|1698000
1148443200000|2006-05-24 04:00:00|7270|7270|7221|7221|7275|7275|7174|7174|2745400
1148529600000|2006-05-25 04:00:00|7250|7250|7268|7268|7290|7290|7234|7234|1316100
1148616000000|2006-05-26 04:00:00|7262|7262|7233|7233|7265|7265|7176|7176|2213300
1148961600000|2006-05-30 04:00:00|7182|7182|7262|7262|7325|7325|7175|7175|1753500
1149048000000|2006-05-31 04:00:00|7277|7277|7249|7249|7279|7279|7200|7200|1703100
1149134400000|2006-06-01 04:00:00|7215|7215|7323|7323|7341|7341|7215|7215|1459400
1149220800000|2006-06-02 04:00:00|7340|7340|7312|7312|7348|7348|7260.99|7260.99|900600
1149480000000|2006-06-05 04:00:00|7312|7312|7268|7268|7312|7312|7236|7236|1487200
1149566400000|2006-06-06 04:00:00|7300|7300|7095|7095|7304|7304|7075|7075|2366200
1149652800000|2006-06-07 04:00:00|7085|7085|7100|7100|7157|7157|7051|7051|1589100
1149739200000|2006-06-08 04:00:00|7138|7138|7262|7262|7276|7276|7058|7058|2596100
1149825600000|2006-06-09 04:00:00|7235|7235|7206|7206|7327|7327|7205|7205|1631000
1150084800000|2006-06-12 04:00:00|7200|7200|7080|7080|7218|7218|7080|7080|1270800
1150171200000|2006-06-13 04:00:00|7093|7093|7022|7022|7124|7124|7008|7008|2141300
1150257600000|2006-06-14 04:00:00|6993|6993|7000|7000|7032|7032|6987|6987|2740200
1150344000000|2006-06-15 04:00:00|7000|7000|7156|7156|7180|7180|6999|6999|1632600
1150430400000|2006-06-16 04:00:00|7120|7120|7132|7132|7168|7168|7092|7092|1901500
1150689600000|2006-06-19 04:00:00|7143|7143|7095|7095|7160|7160|7065|7065|940500
1150776000000|2006-06-20 04:00:00|7075|7075|7097|7097|7151|7151|7075|7075|1357200
1150862400000|2006-06-21 04:00:00|7088|7088|7146|7146|7175|7175|7080|7080|1357900
1150948800000|2006-06-22 04:00:00|7149|7149|7114|7114|7152|7152|7089|7089|807900
1151035200000|2006-06-23 04:00:00|7080|7080|7131|7131|7181|7181|7077|7077|1235700
1151294400000|2006-06-26 04:00:00|7150|7150|7129|7129|7156|7156|7096|7096|860900
1151380800000|2006-06-27 04:00:00|7137|7137|7042|7042|7168|7168|7039|7039|1454700
1151467200000|2006-06-28 04:00:00|7043|7043|7044|7044|7085|7085|7029|7029|1338500
1151553600000|2006-06-29 04:00:00|7075|7075|7134|7134|7150|7150|7050|7050|1717800
1151640000000|2006-06-30 04:00:00|7165|7165|7174|7174|7200|7200|7157|7157|1660700
1151899200000|2006-07-03 04:00:00|7210|7210|7250|7250|7256|7256|7201|7201|881900
1152072000000|2006-07-05 04:00:00|7286|7286|7292|7292|7318|7318|7242|7242|2603200
1152158400000|2006-07-06 04:00:00|7292|7292|7350|7350|7369|7369|7274.1|7274.1|2176000
1152244800000|2006-07-07 04:00:00|7335|7335|7322|7322|7385|7385|7292|7292|1134200
1152504000000|2006-07-10 04:00:00|7342|7342|7444|7444|7479|7479|7330|7330|1692700
1152590400000|2006-07-11 04:00:00|7435|7435|7530|7530|7550|7550|7412|7412|1624200
1152676800000|2006-07-12 04:00:00|7535|7535|7490|7490|7575|7575|7441|7441|1875000
1152763200000|2006-07-13 04:00:00|7490|7490|7473|7473|7522|7522|7435|7435|2625100
1152849600000|2006-07-14 04:00:00|7436|7436|7530|7530|7530|7530|7330|7330|2507200
1153108800000|2006-07-17 04:00:00|7530|7530|7541|7541|7598|7598|7500|7500|2593200
1153195200000|2006-07-18 04:00:00|7560|7560|7454|7454|7560|7560|7352|7352|1796500
1153281600000|2006-07-19 04:00:00|7490|7490|7537|7537|7595|7595|7483|7483|1936600
1153368000000|2006-07-20 04:00:00|7505|7505|7575|7575|7643|7643|7505|7505|2039200
1153454400000|2006-07-21 04:00:00|7610|7610|7563|7563|7681|7681|7551|7551|2133400
1153713600000|2006-07-24 04:00:00|7605|7605|7678|7678|7689|7689|7593|7593|1535600
1153800000000|2006-07-25 04:00:00|7801|7801|7847|7847|7860|7860|7679|7679|3605000
1153886400000|2006-07-26 04:00:00|7853|7853|7828|7828|7895|7895|7799|7799|2914900
1153972800000|2006-07-27 04:00:00|7829|7829|7937|7937|7960|7960|7810|7810|3618700
1154059200000|2006-07-28 04:00:00|7948|7948|8049|8049|8059|8059|7938|7938|2986600
1154318400000|2006-07-31 04:00:00|8010|8010|7968|7968|8029|8029|7900|7900|2449400
1154404800000|2006-08-01 04:00:00|7910|7910|8039|8039|8067|8067|7906|7906|2045300
1154491200000|2006-08-02 04:00:00|8099|8099|8155|8155|8192|8192|8067|8067|2551300
1154577600000|2006-08-03 04:00:00|8135|8135|8156|8156|8178|8178|8012|8012|2289100
1154664000000|2006-08-04 04:00:00|8163|8163|8354|8354|8354|8354|8163|8163|4263100
1154923200000|2006-08-07 04:00:00|8160|8160|8120|8120|8225|8225|8002|8002|3243800
1155009600000|2006-08-08 04:00:00|8168|8168|8303|8303|8305|8305|8138|8138|3813600
1155096000000|2006-08-09 04:00:00|8303|8303|8136|8136|8396.64|8396.64|8121|8121|2981400
1155182400000|2006-08-10 04:00:00|8150|8150|8240|8240|8259.99|8259.99|8122|8122|2728900
1155268800000|2006-08-11 04:00:00|8250|8250|8182|8182|8255|8255|8150|8150|1372300
1155528000000|2006-08-14 04:00:00|8273|8273|8305|8305|8345|8345|8223|8223|1876500
1155614400000|2006-08-15 04:00:00|8335|8335|8326|8326|8358|8358|8297|8297|1843600
1155700800000|2006-08-16 04:00:00|8368|8368|8387|8387|8388|8388|8340|8340|2515600
1155787200000|2006-08-17 04:00:00|8387|8387|8358|8358|8394|8394|8348|8348|2309600
1155873600000|2006-08-18 04:00:00|8333|8333|8355|8355|8394|8394|8333|8333|1384300
1156132800000|2006-08-21 04:00:00|8355|8355|8362|8362|8384|8384|8292|8292|1023200
1156219200000|2006-08-22 04:00:00|8385|8385|8304|8304|8394|8394|8297|8297|1605700
1156305600000|2006-08-23 04:00:00|8319|8319|8432|8432|8432|8432|8304|8304|1761400
1156392000000|2006-08-24 04:00:00|8430|8430|8345|8345|8442|8442|8344|8344|2213600
1156478400000|2006-08-25 04:00:00|8330|8330|8308|8308|8340|8340|8262|8262|2068600
1156737600000|2006-08-28 04:00:00|8300|8300|8392|8392|8394|8394|8300|8300|1635700
1156824000000|2006-08-29 04:00:00|8387|8387|8308|8308|8399|8399|8308|8308|2042700
1156910400000|2006-08-30 04:00:00|8211|8211|8226|8226|8228|8228|8141|8141|3650600
1156996800000|2006-08-31 04:00:00|8185|8185|8260|8260|8320|8320|8166|8166|3717000
1157083200000|2006-09-01 04:00:00|8357|8357|8368|8368|8428.5|8428.5|8285|8285|3842200
1157428800000|2006-09-05 04:00:00|8380|8380|8370|8370|8435|8435|8329|8329|2040500
1157515200000|2006-09-06 04:00:00|8370|8370|8325|8325|8377|8377|8301|8301|1984500
1157601600000|2006-09-07 04:00:00|8335|8335|8350|8350|8375|8375|8303|8303|1775000
1157688000000|2006-09-08 04:00:00|8360|8360|8342|8342|8393|8393|8342|8342|1525600
1157947200000|2006-09-11 04:00:00|8310|8310|8276|8276|8376|8376|8255.03|8255.03|2295900
1158033600000|2006-09-12 04:00:00|8275|8275|8170|8170|8281|8281|8116|8116|3759000
1158120000000|2006-09-13 04:00:00|8167|8167|8224|8224|8234|8234|8078|8078|2229800
1158206400000|2006-09-14 04:00:00|8225|8225|8276|8276|8328|8328|8204|8204|1495300
1158292800000|2006-09-15 04:00:00|8305|8305|8300|8300|8350|8350|8279|8279|2511300
1158552000000|2006-09-18 04:00:00|8325|8325|8185|8185|8325|8325|8184|8184|2450700
1158638400000|2006-09-19 04:00:00|8159|8159|8223|8223|8240|8240|8143|8143|1679900
1158724800000|2006-09-20 04:00:00|8265|8265|8285|8285|8330|8330|8262|8262|1447800
1158811200000|2006-09-21 04:00:00|8285|8285|8252|8252|8328|8328|8222|8222|2045700
1158897600000|2006-09-22 04:00:00|8273|8273|8285|8285|8326|8326|8251|8251|1176200
1159156800000|2006-09-25 04:00:00|8293|8293|8490|8490|8510|8510|8291|8291|2509700
1159243200000|2006-09-26 04:00:00|8515|8515|8544|8544|8615|8615|8509|8509|2650700
1159329600000|2006-09-27 04:00:00|8535|8535|8514|8514|8609|8609|8496|8496|1876900
1159416000000|2006-09-28 04:00:00|8540|8540|8560|8560|8573|8573|8484|8484|1324600
1159502400000|2006-09-29 04:00:00|8645|8645|8606|8606|8645|8645|8568|8568|1658600
1159761600000|2006-10-02 04:00:00|8640|8640|8695|8695|8739|8739|8632|8632|1775000
1159848000000|2006-10-03 04:00:00|8696|8696|8680|8680|8793.93|8793.93|8661|8661|1722400
1159934400000|2006-10-04 04:00:00|8680|8680|8788|8788|8788|8788|8666|8666|1422400
1160020800000|2006-10-05 04:00:00|8788|8788|8776|8776|8794|8794|8667|8667|1915200
1160107200000|2006-10-06 04:00:00|8720|8720|8738|8738|8753|8753|8633|8633|1411400
1160366400000|2006-10-09 04:00:00|8750|8750|8858|8858|8871|8871|8735|8735|1831400
1160452800000|2006-10-10 04:00:00|8835|8835|8870|8870|8894.4|8894.4|8807|8807|2350000
1160539200000|2006-10-11 04:00:00|8869|8869|8780|8780|8869|8869|8712|8712|1891400
1160625600000|2006-10-12 04:00:00|8847|8847|8856|8856|8868|8868|8804|8804|2119100
1160712000000|2006-10-13 04:00:00|8863|8863|8860|8860|8875|8875|8807|8807|1372400
1160971200000|2006-10-16 04:00:00|8844|8844|8860|8860|8895|8895|8812|8812|1432400
1161057600000|2006-10-17 04:00:00|8860|8860|8755|8755|8860|8860|8728|8728|1483700
1161144000000|2006-10-18 04:00:00|8795|8795|8809|8809|8840|8840|8756|8756|1310400
1161230400000|2006-10-19 04:00:00|8809|8809|8794|8794|8874|8874|8746.4|8746.4|1530900
1161316800000|2006-10-20 04:00:00|8811|8811|8700|8700|8814|8814|8637|8637|2060900
1161576000000|2006-10-23 04:00:00|8700|8700|8819|8819|8829|8829|8700|8700|1941500
1161662400000|2006-10-24 04:00:00|8915|8915|8911|8911|8989|8989|8801|8801|2677100
1161748800000|2006-10-25 04:00:00|8850|8850|8667|8667|8851|8851|8586|8586|2929700
1161835200000|2006-10-26 04:00:00|8640|8640|8501|8501|8650|8650|8270|8270|5269800
1161921600000|2006-10-27 04:00:00|8450|8450|8461|8461|8499|8499|8374|8374|2310600
1162184400000|2006-10-30 05:00:00|8585|8585|8703|8703|8734|8734|8577|8577|2672200
1162270800000|2006-10-31 05:00:00|8705|8705|8693|8693|8714|8714|8645|8645|1774600
1162357200000|2006-11-01 05:00:00|8715|8715|8731|8731|8794|8794|8690|8690|3049400
1162443600000|2006-11-02 05:00:00|8810|8810|8706|8706|8810|8810|8659|8659|2002000
1162530000000|2006-11-03 05:00:00|8700|8700|8700|8700|8727|8727|8630|8630|1608600
1162789200000|2006-11-06 05:00:00|8733|8733|8769|8769|8818|8818|8706|8706|2948000
1162875600000|2006-11-07 05:00:00|8760|8760|8749|8749|8811|8811|8727|8727|1736000
1162962000000|2006-11-08 05:00:00|8683|8683|8645|8645|8701|8701|8518|8518|4738600
1163048400000|2006-11-09 05:00:00|8645|8645|8537|8537|8675|8675|8517|8517|2872800
1163134800000|2006-11-10 05:00:00|8512|8512|8575|8575|8628|8628|8489|8489|2237200
1163394000000|2006-11-13 05:00:00|8551|8551|8686|8686|8736|8736|8551|8551|2726200
1163480400000|2006-11-14 05:00:00|8700|8700|8804|8804|8804|8804|8676|8676|2219200
1163566800000|2006-11-15 05:00:00|8800|8800|8854|8854|8896|8896|8794|8794|1805500
1163653200000|2006-11-16 05:00:00|8847|8847|8948|8948|8973|8973|8840|8840|1372000
1163739600000|2006-11-17 05:00:00|8928|8928|8915|8915|8958|8958|8893|8893|1066100
1163998800000|2006-11-20 05:00:00|8997|8997|8927|8927|8997|8997|8881|8881|1447000
1164085200000|2006-11-21 05:00:00|8928|8928|9005|9005|9005|9005|8897|8897|1880900
1164171600000|2006-11-22 05:00:00|9005|9005|8949|8949|9047|9047|8910|8910|1188700
1164344400000|2006-11-24 05:00:00|8935|8935|8933|8933|8968|8968|8915|8915|321900
1164603600000|2006-11-27 05:00:00|8895|8895|8782|8782|8909|8909|8764|8764|1349600
1164690000000|2006-11-28 05:00:00|8790|8790|8965|8965|8975|8975|8780|8780|1743400
1164776400000|2006-11-29 05:00:00|8960|8960|9062|9062|9079|9079|8924|8924|1647000
1164862800000|2006-11-30 05:00:00|9114|9114|9045|9045|9114|9114|8921|8921|1588700
1164949200000|2006-12-01 05:00:00|9055|9055|9035|9035|9093|9093|9000|9000|1763300
1165208400000|2006-12-04 05:00:00|9015|9015|9214|9214|9216|9216|9013|9013|1392300
1165294800000|2006-12-05 05:00:00|9229|9229|9241|9241|9268|9268|9149|9149|2142500
1165381200000|2006-12-06 05:00:00|9219|9219|9228|9228|9281|9281|9182|9182|1310500
1165467600000|2006-12-07 05:00:00|9258|9258|9164|9164|9267.4|9267.4|9133|9133|1037900
1165554000000|2006-12-08 05:00:00|9146|9146|9182|9182|9184|9184|9089|9089|1088700
1165813200000|2006-12-11 05:00:00|9145|9145|9133|9133|9167|9167|9106.2|9106.2|937200
1165899600000|2006-12-12 05:00:00|9120|9120|9092|9092|9136|9136|9061|9061|1589200
1165986000000|2006-12-13 05:00:00|9118|9118|8994|8994|9137|9137|8994|8994|1753300
1166072400000|2006-12-14 05:00:00|9072|9072|9025|9025|9087|9087|8995|8995|1646100
1166158800000|2006-12-15 05:00:00|9023|9023|9004|9004|9036|9036|8991|8991|2302000
1166418000000|2006-12-18 05:00:00|9002|9002|9018|9018|9053|9053|8985|8985|1317100
1166504400000|2006-12-19 05:00:00|9005|9005|9185|9185|9203|9203|9000|9000|1288500
1166590800000|2006-12-20 05:00:00|9160|9160|9160|9160|9210|9210|9143|9143|1535000
1166677200000|2006-12-21 05:00:00|9215|9215|9194|9194|9250|9250|9143|9143|1372800
1166763600000|2006-12-22 05:00:00|9236|9236|9170|9170|9244|9244|9115|9115|770800
1167109200000|2006-12-26 05:00:00|9214|9214|9235|9235|9255|9255|9177|9177|849300
1167195600000|2006-12-27 05:00:00|9274|9274|9295|9295|9295|9295|9245|9245|756300
1167282000000|2006-12-28 05:00:00|9281|9281|9231|9231|9324|9324|9219|9219|742400
1167368400000|2006-12-29 05:00:00|9209|9209|9207|9207|9268|9268|9195|9195|911100
1167800400000|2007-01-03 05:00:00|9160|9160|9193|9193|9251|9251|9151|9151|1753900
1167886800000|2007-01-04 05:00:00|9205|9205|9169|9169|9223|9223|9108|9108|1966000
1167973200000|2007-01-05 05:00:00|9169|9169|9202|9202|9257|9257|9137|9137|1954600
1168232400000|2007-01-08 05:00:00|9155|9155|9369|9369|9420|9420|9154|9154|2002400
1168318800000|2007-01-09 05:00:00|9403|9403|9360|9360|9467|9467|9325|9325|1502800
1168405200000|2007-01-10 05:00:00|9330|9330|9458|9458|9485|9485|9286|9286|1305100
1168491600000|2007-01-11 05:00:00|9455|9455|9566|9566|9576|9576|9412|9412|1949800
1168578000000|2007-01-12 05:00:00|9541|9541|9631|9631|9668|9668|9532|9532|1761100
1168923600000|2007-01-16 05:00:00|9605|9605|9700|9700|9748|9748|9603|9603|1551800
1169010000000|2007-01-17 05:00:00|9725|9725|9650|9650|9742|9742|9607|9607|2229900
1169096400000|2007-01-18 05:00:00|9612|9612|9680|9680|9738|9738|9612|9612|1562600
1169182800000|2007-01-19 05:00:00|9697|9697|9727|9727|9775|9775|9629|9629|1578400
1169442000000|2007-01-22 05:00:00|9728|9728|9677|9677|9729|9729|9560|9560|3031700
1169528400000|2007-01-23 05:00:00|9670|9670|9874|9874|9875|9875|9650|9650|3159400
1169614800000|2007-01-24 05:00:00|9820|9820|9714|9714|9821|9821|9650|9650|3100300
1169701200000|2007-01-25 05:00:00|9850|9850|9744|9744|9875|9875|9744|9744|2715700
1169787600000|2007-01-26 05:00:00|9875|9875|9667|9667|9875|9875|9621|9621|2306300
1170046800000|2007-01-29 05:00:00|9633|9633|9606|9606|9662|9662|9595|9595|3140600
1170133200000|2007-01-30 05:00:00|9600|9600|9624|9624|9636|9636|9582|9582|1851000
1170219600000|2007-01-31 05:00:00|9620|9620|9719|9719|9730|9730|9616|9616|1893600
1170306000000|2007-02-01 05:00:00|9690|9690|9846|9846|9853|9853|9672|9672|2281900
1170392400000|2007-02-02 05:00:00|9785|9785|9846|9846|9900|9900|9758|9758|2322200
1170651600000|2007-02-05 05:00:00|9800|9800|9908|9908|9938|9938|9786|9786|1763800
1170738000000|2007-02-06 05:00:00|9939|9939|10129|10129|10132|10132|9918.7|9918.7|3627000
1170824400000|2007-02-07 05:00:00|10092|10092|10152|10152|10184|10184|10067|10067|2205500
1170910800000|2007-02-08 05:00:00|10152|10152|10088|10088|10178|10178|10066|10066|1300000
1170997200000|2007-02-09 05:00:00|10076|10076|10116|10116|10159|10159|10072|10072|1075700
1171256400000|2007-02-12 05:00:00|10116|10116|10163|10163|10193|10193|10113|10113|1690868
1171342800000|2007-02-13 05:00:00|10164|10164|10226|10226|10261|10261|10152|10152|1632297
1171429200000|2007-02-14 05:00:00|10238|10238|10232|10232|10281|10281|10200|10200|1010038
1171515600000|2007-02-15 05:00:00|10214|10214|10334|10334|10346|10346|10204|10204|1233800
1171602000000|2007-02-16 05:00:00|10266|10266|10195|10195|10326|10326|10158|10158|1854700
1171947600000|2007-02-20 05:00:00|10170|10170|10279|10279|10279|10279|10145|10145|2235300
1172034000000|2007-02-21 05:00:00|10276|10276|10255|10255|10342|10342|10227|10227|1242900
1172120400000|2007-02-22 05:00:00|10324|10324|10155|10155|10350|10350|10112|10112|3377500
1172206800000|2007-02-23 05:00:00|10159|10159|10211|10211|10232|10232|10113|10113|1631200
1172466000000|2007-02-26 05:00:00|10207|10207|10147|10147|10234|10234|10100|10100|1383621
1172552400000|2007-02-27 05:00:00|10116|10116|9757|9757|10134|10134|9633|9633|2735900
1172638800000|2007-02-28 05:00:00|9675|9675|9726|9726|9884|9884|9584|9584|3071600
1172725200000|2007-03-01 05:00:00|9625|9625|9782|9782|9809|9809|9268|9268|2382424
1172811600000|2007-03-02 05:00:00|9766|9766|9544|9544|9794|9794|9544|9544|2296700
1173070800000|2007-03-05 05:00:00|9496|9496|9650|9650|9754|9754|9480|9480|2869200
1173157200000|2007-03-06 05:00:00|9689|9689|9690|9690|9752|9752|9635|9635|1898900
1173243600000|2007-03-07 05:00:00|9686|9686|9654|9654|9710|9710|9631|9631|1256300
1173330000000|2007-03-08 05:00:00|9740|9740|9718|9718|9798|9798|9672|9672|1324800
1173416400000|2007-03-09 05:00:00|9756|9756|9689|9689|9783|9783|9660|9660|1177900
1173672000000|2007-03-12 04:00:00|9665|9665|10000|10000|10002|10002|9665|9665|2120300
1173758400000|2007-03-13 04:00:00|9952|9952|9687|9687|9974|9974|9687|9687|2067900
1173844800000|2007-03-14 04:00:00|9709|9709|9814|9814|9835|9835|9595|9595|2120300
1173931200000|2007-03-15 04:00:00|9794|9794|9805|9805|9827.5|9827.5|9745|9745|1425800
1174017600000|2007-03-16 04:00:00|9843|9843|9780|9780|9847|9847|9772|9772|1702800
1174276800000|2007-03-19 04:00:00|9800|9800|9897|9897|9906|9906|9800|9800|1150400
1174363200000|2007-03-20 04:00:00|9860|9860|9838|9838|9869|9869|9775|9775|1181000
1174449600000|2007-03-21 04:00:00|9854|9854|9985|9985|9985|9985|9839|9839|1191800
1174536000000|2007-03-22 04:00:00|9950|9950|9791|9791|9959|9959|9776|9776|1731100
1174622400000|2007-03-23 04:00:00|9800|9800|9915|9915|9925|9925|9794|9794|1305698
1174881600000|2007-03-26 04:00:00|9916|9916|9842|9842|9918.4|9918.4|9750|9750|1168698
1174968000000|2007-03-27 04:00:00|9804|9804|9818|9818|9861|9861|9734|9734|1439800
1175054400000|2007-03-28 04:00:00|9767|9767|9718|9718|9817|9817|9695|9695|1365402
1175140800000|2007-03-29 04:00:00|9791|9791|9810|9810|9849|9849|9759|9759|1338087
1175227200000|2007-03-30 04:00:00|9834|9834|9702|9702|9881|9881|9672|9672|1799300
1175486400000|2007-04-02 04:00:00|9735|9735|9693|9693|9749|9749|9634|9634|1855100
1175572800000|2007-04-03 04:00:00|9724|9724|9728|9728|9760|9760|9697|9697|2212700
1175659200000|2007-04-04 04:00:00|9751|9751|9705|9705|9771|9771|9688|9688|1718287
1175745600000|2007-04-05 04:00:00|9675|9675|9671|9671|9704|9704|9651|9651|1653600
1176091200000|2007-04-09 04:00:00|9699|9699|9803|9803|9818|9818|9687|9687|1135200
1176177600000|2007-04-10 04:00:00|9840|9840|9805|9805|9864|9864|9775|9775|787800
1176264000000|2007-04-11 04:00:00|9821|9821|9661|9661|9834|9834|9640|9640|1838910
1176350400000|2007-04-12 04:00:00|9600|9600|9616|9616|9675|9675|9565|9565|2063300
1176436800000|2007-04-13 04:00:00|9616|9616|9624|9624|9635|9635|9562|9562|1513400
1176696000000|2007-04-16 04:00:00|9634|9634|9600|9600|9653|9653|9582|9582|1671132
1176782400000|2007-04-17 04:00:00|9599|9599|9596|9596|9622|9622|9565|9565|1526000
1176868800000|2007-04-18 04:00:00|9556|9556|9637|9637|9677|9677|9548|9548|1376000
1176955200000|2007-04-19 04:00:00|9695|9695|9563|9563|9695|9695|9534|9534|1539144
1177041600000|2007-04-20 04:00:00|9599|9599|9540|9540|9625|9625|9537|9537|2975089
1177300800000|2007-04-23 04:00:00|9542|9542|9707|9707|9788|9788|9542|9542|2219800
1177387200000|2007-04-24 04:00:00|9834|9834|9482|9482|9834|9834|9369|9369|4305750
1177473600000|2007-04-25 04:00:00|9482|9482|9550|9550|9585|9585|9400|9400|3758012
1177560000000|2007-04-26 04:00:00|9505|9505|9350|9350|9525|9525|9319|9319|3251151
1177646400000|2007-04-27 04:00:00|9381|9381|9669|9669|9690|9690|9375|9375|2798900
1177905600000|2007-04-30 04:00:00|9650|9650|9614|9614|9716|9716|9599|9599|2262600
1177992000000|2007-05-01 04:00:00|9640|9640|9623|9623|9653|9653|9567|9567|1602494
1178078400000|2007-05-02 04:00:00|9646|9646|9607|9607|9700|9700|9600|9600|1646844
1178164800000|2007-05-03 04:00:00|9648|9648|9640|9640|9648|9648|9605|9605|1301150
1178251200000|2007-05-04 04:00:00|9675|9675|9664|9664|9700|9700|9623|9623|949506
1178510400000|2007-05-07 04:00:00|9700|9700|9807|9807|9817|9817|9692|9692|1696162
1178596800000|2007-05-08 04:00:00|9776|9776|9822|9822|9837|9837|9712|9712|1509700
1178683200000|2007-05-09 04:00:00|9821|9821|9876|9876|9900|9900|9780|9780|1489528
1178769600000|2007-05-10 04:00:00|9870|9870|9860|9860|9947|9947|9841|9841|2169100
1178856000000|2007-05-11 04:00:00|9866|9866|9884|9884|9950|9950|9845|9845|1460367
1179115200000|2007-05-14 04:00:00|9868|9868|9920|9920|9925|9925|9830|9830|1349000
1179201600000|2007-05-15 04:00:00|9920|9920|9951|9951|10005|10005|9908|9908|2365300
1179288000000|2007-05-16 04:00:00|9979|9979|9964|9964|10010|10010|9922|9922|1537300
1179374400000|2007-05-17 04:00:00|9930|9930|9845|9845|9947|9947|9836|9836|1381800
1179460800000|2007-05-18 04:00:00|9860|9860|9816|9816|9866|9866|9793|9793|1363200
1179720000000|2007-05-21 04:00:00|9781|9781|9879|9879|9937|9937|9780|9780|1888600
1179806400000|2007-05-22 04:00:00|9771|9771|9422|9422|9771|9771|9400|9400|4822476
1179892800000|2007-05-23 04:00:00|9421|9421|9436|9436|9489|9489|9409|9409|3216273
1179979200000|2007-05-24 04:00:00|9475|9475|9621|9621|9663|9663|9455|9455|4232500
1180065600000|2007-05-25 04:00:00|9618|9618|9701|9701|9792|9792|9618|9618|2182755
1180411200000|2007-05-29 04:00:00|9702|9702|9830|9830|9843|9843|9685|9685|2090516
1180497600000|2007-05-30 04:00:00|9830|9830|9822|9822|9856|9856|9686|9686|1921949
1180584000000|2007-05-31 04:00:00|9862|9862|9810|9810|9862|9862|9721|9721|1590200
1180670400000|2007-06-01 04:00:00|9823|9823|9743|9743|9860|9860|9709|9709|1559200
1180929600000|2007-06-04 04:00:00|9698|9698|9720|9720|9741|9741|9685|9685|1076400
1181016000000|2007-06-05 04:00:00|9670|9670|9620|9620|9670|9670|9511|9511|2225091
1181102400000|2007-06-06 04:00:00|9619|9619|9665|9665|9699|9699|9595|9595|2556500
1181188800000|2007-06-07 04:00:00|9754|9754|9525|9525|9935|9935|9525|9525|2227800
1181275200000|2007-06-08 04:00:00|9539|9539|9689|9689|9689|9689|9502|9502|1803050
1181534400000|2007-06-11 04:00:00|9700|9700|9625|9625|9706|9706|9612|9612|1440100
1181620800000|2007-06-12 04:00:00|9580|9580|9525|9525|9594|9594|9517|9517|1782300
1181707200000|2007-06-13 04:00:00|9540|9540|9554|9554|9557|9557|9454|9454|2548300
1181793600000|2007-06-14 04:00:00|9590|9590|9721|9721|9746|9746|9512|9512|1894375
1181880000000|2007-06-15 04:00:00|9755|9755|9655|9655|9779|9779|9634|9634|1865900
1182139200000|2007-06-18 04:00:00|9710|9710|9532|9532|9742|9742|9521|9521|1577300
1182225600000|2007-06-19 04:00:00|9514|9514|9680|9680|9699|9699|9514|9514|1903400
1182312000000|2007-06-20 04:00:00|9680|9680|9509|9509|9706|9706|9500|9500|1666747
1182398400000|2007-06-21 04:00:00|9485|9485|9509|9509|9535|9535|9465|9465|2235699
1182484800000|2007-06-22 04:00:00|9493|9493|9339|9339|9500|9500|9314|9314|2308595
1182744000000|2007-06-25 04:00:00|9377|9377|9402|9402|9433|9433|9332|9332|1918700
1182830400000|2007-06-26 04:00:00|9442|9442|9419|9419|9490|9490|9372|9372|2119800
1182916800000|2007-06-27 04:00:00|9355|9355|9442|9442|9475|9475|9338|9338|1594200
1183003200000|2007-06-28 04:00:00|9358|9358|9340|9340|9430|9430|9306|9306|2249853
1183089600000|2007-06-29 04:00:00|9360|9360|9413|9413|9499|9499|9345|9345|2072800
1183348800000|2007-07-02 04:00:00|9467|9467|9466|9466|9538|9538|9412|9412|1629400
1183435200000|2007-07-03 04:00:00|9533|9533|9547|9547|9587|9587|9497|9497|673600
1183608000000|2007-07-05 04:00:00|9585|9585|9670|9670|9706|9706|9553|9553|1857800
1183694400000|2007-07-06 04:00:00|9660|9660|9663|9663|9696|9696|9625|9625|1174900
1183953600000|2007-07-09 04:00:00|9643|9643|9696|9696|9759|9759|9643|9643|1148713
1184040000000|2007-07-10 04:00:00|9635|9635|9418|9418|9650|9650|9418|9418|2076489
1184126400000|2007-07-11 04:00:00|9421|9421|9459|9459|9516|9516|9411|9411|1339800
1184212800000|2007-07-12 04:00:00|9540|9540|9739|9739|9739|9739|9459|9459|1931200
1184299200000|2007-07-13 04:00:00|9750|9750|9734|9734|9769|9769|9660|9660|1281508
1184558400000|2007-07-16 04:00:00|9680|9680|9680|9680|9702|9702|9612|9612|1299200
1184644800000|2007-07-17 04:00:00|9648|9648|9856|9856|9914|9914|9621|9621|1910001
1184731200000|2007-07-18 04:00:00|9833|9833|9849|9849|9877|9877|9690|9690|2072254
1184817600000|2007-07-19 04:00:00|9885|9885|9898|9898|9918|9918|9855|9855|1561700
1184904000000|2007-07-20 04:00:00|9814|9814|9789|9789|9917|9917|9728|9728|1721500
1185163200000|2007-07-23 04:00:00|9868|9868|9952|9952|9990|9990|9828|9828|1685609
1185249600000|2007-07-24 04:00:00|10200|10200|10309|10309|10733|10733|10042|10042|8506317
1185336000000|2007-07-25 04:00:00|10423|10423|10190|10190|10469|10469|10026|10026|4656549
1185422400000|2007-07-26 04:00:00|10239|10239|10058|10058|10420|10420|9935|9935|6135475
1185508800000|2007-07-27 04:00:00|10038|10038|9928|9928|10112|10112|9927|9927|2366100
1185768000000|2007-07-30 04:00:00|10010|10010|10050|10050|10163|10163|9977|9977|3175300
1185854400000|2007-07-31 04:00:00|10150|10150|9848|9848|10216|10216|9848|9848|2843000
1185940800000|2007-08-01 04:00:00|9887|9887|10170|10170|10240|10240|9855|9855|2774942
1186027200000|2007-08-02 04:00:00|10200|10200|10238|10238|10276|10276|10118|10118|3135500
1186113600000|2007-08-03 04:00:00|10168|10168|9937|9937|10261|10261|9937|9937|2296536
1186372800000|2007-08-06 04:00:00|9991|9991|10085|10085|10113|10113|9938|9938|1937370
1186459200000|2007-08-07 04:00:00|10020|10020|9826|9826|10025|10025|9765|9765|3053956
1186545600000|2007-08-08 04:00:00|9852|9852|9467|9467|9869|9869|9368|9368|5366300
1186632000000|2007-08-09 04:00:00|9450|9450|9136|9136|9560|9560|9119|9119|7595000
1186718400000|2007-08-10 04:00:00|9032|9032|9431|9431|9593|9593|8886|8886|6693930
1186977600000|2007-08-13 04:00:00|9564|9564|9800|9800|9945|9945|9564|9564|3994400
1187064000000|2007-08-14 04:00:00|9808|9808|9606|9606|9833|9833|9551|9551|2763989
1187150400000|2007-08-15 04:00:00|9675|9675|9483|9483|9717|9717|9465|9465|2378182
1187236800000|2007-08-16 04:00:00|9361|9361|9550|9550|9615|9615|9269|9269|4047400
1187323200000|2007-08-17 04:00:00|9848|9848|9622|9622|9848|9848|9528|9528|2729200
1187582400000|2007-08-20 04:00:00|9600|9600|9620|9620|9697|9697|9484|9484|1548300
1187668800000|2007-08-21 04:00:00|9510|9510|9551|9551|9661|9661|9485|9485|1493590
1187755200000|2007-08-22 04:00:00|9531|9531|9779|9779|9826|9826|9531|9531|2522200
1187841600000|2007-08-23 04:00:00|9800|9800|9693|9693|9875|9875|9628|9628|1667100
1187928000000|2007-08-24 04:00:00|9734|9734|10002|10002|10002|10002|9715|9715|1834600
1188187200000|2007-08-27 04:00:00|9950|9950|10241|10241|10250|10250|9912|9912|2416890
1188273600000|2007-08-28 04:00:00|10214|10214|9779|9779|10214|10214|9774|9774|4124500
1188360000000|2007-08-29 04:00:00|9861|9861|9971|9971|9978|9978|9851|9851|2146500
1188446400000|2007-08-30 04:00:00|9971|9971|9865|9865|9971|9971|9835|9835|1758400
1188532800000|2007-08-31 04:00:00|9978|9978|9914|9914|10033|10033|9898|9898|1439100
1188878400000|2007-09-04 04:00:00|9925|9925|9882|9882|9925|9925|9761|9761|1787500
1188964800000|2007-09-05 04:00:00|9856|9856|9887|9887|9924|9924|9739|9739|2132600
1189051200000|2007-09-06 04:00:00|9886|9886|9839|9839|9923|9923|9781|9781|1436300
1189137600000|2007-09-07 04:00:00|9750|9750|9664|9664|9825|9825|9647.18|9647.18|2133300
1189396800000|2007-09-10 04:00:00|9690|9690|9751|9751|9840|9840|9671|9671|1708900
1189483200000|2007-09-11 04:00:00|9788|9788|9799|9799|9853|9853|9700|9700|1663200
1189569600000|2007-09-12 04:00:00|9770|9770|9762|9762|9887|9887|9700|9700|1629400
1189656000000|2007-09-13 04:00:00|9865|9865|9964|9964|10016|10016|9837|9837|2229500
1189742400000|2007-09-14 04:00:00|9923|9923|10134|10134|10157|10157|9873|9873|2251300
1190001600000|2007-09-17 04:00:00|10034|10034|9941|9941|10123|10123|9907|9907|2619900
1190088000000|2007-09-18 04:00:00|10095|10095|10210|10210|10216|10216|10028|10028|2286400
1190174400000|2007-09-19 04:00:00|10186|10186|10119|10119|10339|10339|10083|10083|2272100
1190260800000|2007-09-20 04:00:00|10099|10099|10104|10104|10189|10189|10069|10069|1660100
1190347200000|2007-09-21 04:00:00|10199|10199|10320|10320|10347|10347|10104|10104|2877000
1190606400000|2007-09-24 04:00:00|10381|10381|10235|10235|10401|10401|10209|10209|2102250
1190692800000|2007-09-25 04:00:00|10230|10230|10496|10496|10512|10512|10228|10228|2604814
1190779200000|2007-09-26 04:00:00|10511|10511|10572|10572|10700|10700|10442|10442|3564200
1190865600000|2007-09-27 04:00:00|10559|10559|10679|10679|10689|10689|10381|10381|4207050
1190952000000|2007-09-28 04:00:00|10685|10685|10849|10849|10875|10875|10649|10649|2847300
1191211200000|2007-10-01 04:00:00|10815|10815|10874|10874|10986|10986|10806|10806|3328300
1191297600000|2007-10-02 04:00:00|10901|10901|10779|10779|11031|11031|10732.7|10732.7|3313600
1191384000000|2007-10-03 04:00:00|10711|10711|10695|10695|10747.8|10747.8|10664|10664|1833200
1191470400000|2007-10-04 04:00:00|10755|10755|10900|10900|10990|10990|10705|10705|2640800
1191556800000|2007-10-05 04:00:00|10975|10975|10870|10870|10999|10999|10830|10830|1841000
1191816000000|2007-10-08 04:00:00|10840|10840|10900|10900|10957|10957|10802|10802|1342100
1191902400000|2007-10-09 04:00:00|10917|10917|11140|11140|11176|11176|10901|10901|2812900
1191988800000|2007-10-10 04:00:00|11097|11097|11074|11074|11200|11200|10985|10985|3252300
1192075200000|2007-10-11 04:00:00|11160|11160|11188|11188|11374|11374|11144|11144|2600700
1192161600000|2007-10-12 04:00:00|11187|11187|11167|11167|11206|11206|11076|11076|1729100
1192420800000|2007-10-15 04:00:00|11197|11197|11070|11070|11211|11211|10957|10957|1562700
1192507200000|2007-10-16 04:00:00|11088|11088|11068|11068|11100|11100|10957|10957|1689400
1192593600000|2007-10-17 04:00:00|11168|11168|10993|10993|11168|11168|10857|10857|2032300
1192680000000|2007-10-18 04:00:00|10987|10987|10901|10901|11104|11104|10821|10821|1758900
1192766400000|2007-10-19 04:00:00|10846|10846|10616|10616|10899|10899|10600|10600|2922200
1193025600000|2007-10-22 04:00:00|10540|10540|10724|10724|10781|10781|10364.32|10364.32|2408700
1193112000000|2007-10-23 04:00:00|10776|10776|10697|10697|10839|10839|10618|10618|2459500
1193198400000|2007-10-24 04:00:00|10616|10616|10802|10802|10890|10890|10615|10615|2437500
1193284800000|2007-10-25 04:00:00|10840|10840|11015|11015|11100|11100|10775|10775|2771500
1193371200000|2007-10-26 04:00:00|11060|11060|10861|10861|11110|11110|10750|10750|2089000
1193630400000|2007-10-29 04:00:00|10812|10812|10924|10924|10974|10974|10810|10810|1369100
1193716800000|2007-10-30 04:00:00|10901|10901|10824|10824|11006|11006|10786|10786|1720300
1193803200000|2007-10-31 04:00:00|10883|10883|11004|11004|11028|11028|10775|10775|2746800
1193889600000|2007-11-01 04:00:00|10900|10900|10883|10883|11051|11051|10855|10855|1893900
1193976000000|2007-11-02 04:00:00|11006|11006|11012|11012|11085|11085|10878|10878|1690300
1194238800000|2007-11-05 05:00:00|10800|10800|10940|10940|11072|11072|10800|10800|1790858
1194325200000|2007-11-06 05:00:00|10942|10942|10945|10945|10999|10999|10779|10779|2176044
1194411600000|2007-11-07 05:00:00|10964|10964|10808|10808|11008|11008|10790|10790|1996434
1194498000000|2007-11-08 05:00:00|10710|10710|10718|10718|10889|10889|10587|10587|2773836
1194584400000|2007-11-09 05:00:00|10598|10598|10935|10935|11074|11074|10598|10598|3166050
1194843600000|2007-11-12 05:00:00|10938|10938|10873|10873|11038|11038|10765|10765|2574713
1194930000000|2007-11-13 05:00:00|10909|10909|11225|11225|11234|11234|10899|10899|3200560
1195016400000|2007-11-14 05:00:00|11300|11300|11190|11190|11300|11300|11082|11082|3077429
1195102800000|2007-11-15 05:00:00|11168|11168|11208|11208|11250|11250|11081|11081|2405528
1195189200000|2007-11-16 05:00:00|11300|11300|11137|11137|11300|11300|11004.5|11004.5|2274451
1195448400000|2007-11-19 05:00:00|11045|11045|11123|11123|11251|11251|11045|11045|3037365
1195534800000|2007-11-20 05:00:00|11130|11130|10987|10987|11170|11170|10826|10826|3032056
1195621200000|2007-11-21 05:00:00|10918|10918|10828|10828|10973|10973|10828|10828|2295853
1195794000000|2007-11-23 05:00:00|10878|10878|11101|11101|11109|11109|10817|10817|850777
1196053200000|2007-11-26 05:00:00|11079|11079|10817|10817|11203.99|11203.99|10780|10780|1939414
1196139600000|2007-11-27 05:00:00|10851|10851|10824|10824|10980|10980|10722|10722|2871275
1196226000000|2007-11-28 05:00:00|10927|10927|11123|11123|11156|11156|10800|10800|2461716
1196312400000|2007-11-29 05:00:00|11065|11065|11200|11200|11293|11293|10991|10991|2075604
1196398800000|2007-11-30 05:00:00|11312|11312|11067|11067|11350|11350|11013|11013|2282847
1196658000000|2007-12-03 05:00:00|11145|11145|10978|10978|11193|11193|10977|10977|2252413
1196744400000|2007-12-04 05:00:00|10934|10934|10912|10912|11071|11071|10896|10896|2065109
1196830800000|2007-12-05 05:00:00|10991|10991|10914|10914|11125|11125|10881|10881|1886151
1196917200000|2007-12-06 05:00:00|10910|10910|11037|11037|11052|11052|10778|10778|2072235
1197003600000|2007-12-07 05:00:00|11035|11035|11101|11101|11136|11136|10975|10975|1456932
1197262800000|2007-12-10 05:00:00|11154|11154|11072|11072|11154|11154|10982|10982|1250161
1197349200000|2007-12-11 05:00:00|11079.5|11079.5|10776|10776|11150|11150|10753|10753|1833456
1197435600000|2007-12-12 05:00:00|10801|10801|10831|10831|10970|10970|10732|10732|3086437
1197522000000|2007-12-13 05:00:00|10774|10774|10929|10929|10978|10978|10774|10774|1717207
1197608400000|2007-12-14 05:00:00|10850|10850|11048|11048|11113|11113|10830|10830|1957600
1197867600000|2007-12-17 05:00:00|10978|10978|10891|10891|11074|11074|10878|10878|2100079
1197954000000|2007-12-18 05:00:00|10948|10948|10818|10818|11021|11021|10750|10750|2603971
1198040400000|2007-12-19 05:00:00|10894|10894|10825|10825|10894|10894|10703|10703|2377348
1198126800000|2007-12-20 05:00:00|10882|10882|10772|10772|10882|10882|10633|10633|1835140
1198213200000|2007-12-21 05:00:00|10876|10876|11048|11048|11053|11053|10836|10836|2321769
1198472400000|2007-12-24 05:00:00|11001|11001|11128|11128|11168|11168|11001|11001|456771
1198645200000|2007-12-26 05:00:00|11100|11100|10953|10953|11146|11146|10890|10890|981976
1198731600000|2007-12-27 05:00:00|10930|10930|10772|10772|10943|10943|10754|10754|1209579
1198818000000|2007-12-28 05:00:00|10756|10756|10678|10678|10884|10884|10635|10635|1491259
1199077200000|2007-12-31 05:00:00|10631|10631|10526|10526|10725|10725|10525.84|10525.84|1329426
1199250000000|2008-01-02 05:00:00|10577|10577|10535|10535|10720|10720|10494|10494|2752841
1199336400000|2008-01-03 05:00:00|10549|10549|10793|10793|10881|10881|10471|10471|2435977
1199422800000|2008-01-04 05:00:00|10723|10723|10650|10650|10737|10737|10563|10563|2319051
1199682000000|2008-01-07 05:00:00|10736|10736|10626|10626|10794|10794|10493|10493|2749415
1199768400000|2008-01-08 05:00:00|10626|10626|10630|10630|10821|10821|10617|10617|3160414
1199854800000|2008-01-09 05:00:00|10688|10688|10853|10853|10877|10877|10642|10642|2602343
1199941200000|2008-01-10 05:00:00|10793|10793|10854|10854|10988|10988|10732|10732|2639579
1200027600000|2008-01-11 05:00:00|10758|10758|10946|10946|11025|11025|10750|10750|3116996
1200286800000|2008-01-14 05:00:00|11012|11012|10809|10809|11012|11012|10715|10715|2724433
1200373200000|2008-01-15 05:00:00|10697|10697|10681|10681|10863|10863|10638|10638|3033553
1200459600000|2008-01-16 05:00:00|10611|10611|10586|10586|10710|10710|10516|10516|3042438
1200546000000|2008-01-17 05:00:00|10597|10597|10215|10215|10712|10712|10193|10193|3592579
1200632400000|2008-01-18 05:00:00|10265|10265|10188|10188|10433|10433|10107|10107|3291130
1200978000000|2008-01-22 05:00:00|9701|9701|10102|10102|10218|10218|9044|9044|4440441
1201064400000|2008-01-23 05:00:00|9831|9831|10169|10169|10204|10204|9706|9706|3977025
1201150800000|2008-01-24 05:00:00|10274|10274|10590|10590|10681|10681|10211|10211|3713506
1201237200000|2008-01-25 05:00:00|10707|10707|10549|10549|10707|10707|10497|10497|3280101
1201496400000|2008-01-28 05:00:00|10543|10543|10687|10687|10705|10705|10543|10543|2839352
1201582800000|2008-01-29 05:00:00|10702|10702|10644|10644|10747|10747|10590|10590|1993248
1201669200000|2008-01-30 05:00:00|10692|10692|10653|10653|10845|10845|10627|10627|2171899
1201755600000|2008-01-31 05:00:00|10531|10531|10792|10792|10835|10835|10460|10460|2894035
1201842000000|2008-02-01 05:00:00|10817|10817|10812|10812|10980|10980|10687|10687|2658154
1202101200000|2008-02-04 05:00:00|10815|10815|10978|10978|11015|11015|10601|10601|2666678
1202187600000|2008-02-05 05:00:00|10935|10935|10777|10777|10966|10966|10714|10714|2364851
1202274000000|2008-02-06 05:00:00|10872|10872|10560|10560|10872|10872|10518|10518|2370478
1202360400000|2008-02-07 05:00:00|10495|10495|10583|10583|10694|10694|10462|10462|2980939
1202446800000|2008-02-08 05:00:00|10582|10582|10576|10576|10626|10626|10476|10476|1725788
1202706000000|2008-02-11 05:00:00|10554|10554|10761|10761|10779|10779|10553|10553|1583300
1202792400000|2008-02-12 05:00:00|10806|10806|10721|10721|10806|10806|10660|10660|2208866
1202878800000|2008-02-13 05:00:00|10721|10721|10887|10887|10915|10915|10701|10701|1871323
1202965200000|2008-02-14 05:00:00|10874|10874|10710|10710|10950|10950|10660|10660|1293221
1203051600000|2008-02-15 05:00:00|10707|10707|10576|10576|10752|10752|10500|10500|2095563
1203397200000|2008-02-19 05:00:00|10676|10676|10734|10734|10800|10800|10581|10581|1814758
1203483600000|2008-02-20 05:00:00|10661|10661|10707|10707|10732|10732|10585|10585|1270297
1203570000000|2008-02-21 05:00:00|10724|10724|10500|10500|10794|10794|10474|10474|2958701
1203656400000|2008-02-22 05:00:00|10527|10527|10512|10512|10551|10551|10317|10317|1678566
1203915600000|2008-02-25 05:00:00|10539|10539|10663|10663|10664|10664|10428|10428|1749444
1204002000000|2008-02-26 05:00:00|10590|10590|10595|10595|10645|10645|10533|10533|1712739
1204088400000|2008-02-27 05:00:00|10540|10540|10536|10536|10672|10672|10511|10511|1693766
1204174800000|2008-02-28 05:00:00|10465|10465|10516|10516|10580|10580|10365|10365|1833423
1204261200000|2008-02-29 05:00:00|10400|10400|10320|10320|10433|10433|10287|10287|1958828
1204520400000|2008-03-03 05:00:00|10327|10327|10400|10400|10400|10400|10241|10241|1731001
1204606800000|2008-03-04 05:00:00|10260|10260|10372|10372|10409|10409|10213|10213|1872867
1204693200000|2008-03-05 05:00:00|10360|10360|10471|10471|10490|10490|10289|10289|2059394
1204779600000|2008-03-06 05:00:00|10340|10340|10415|10415|10493|10493|10340|10340|1927584
1204866000000|2008-03-07 05:00:00|10313|10313|10318|10318|10460|10460|10277|10277|1736300
1205121600000|2008-03-10 04:00:00|10229|10229|10032|10032|10301|10301|10015|10015|2369790
1205208000000|2008-03-11 04:00:00|10006|10006|10166|10166|10170|10170|9937|9937|3281799
1205294400000|2008-03-12 04:00:00|10200|10200|10045|10045|10218|10218|10012|10012|1985286
1205380800000|2008-03-13 04:00:00|9955|9955|10111|10111|10140|10140|9850|9850|2132630
1205467200000|2008-03-14 04:00:00|10198|10198|10054|10054|10268|10268|9901|9901|2891686
1205726400000|2008-03-17 04:00:00|9835|9835|10005|10005|10111|10111|9835|9835|3285283
1205812800000|2008-03-18 04:00:00|10175|10175|10155|10155|10175|10175|9991|9991|3537992
1205899200000|2008-03-19 04:00:00|10184|10184|10071|10071|10325|10325|10071|10071|2353194
1205985600000|2008-03-20 04:00:00|10085|10085|10005|10005|10185|10185|9845|9845|3448803
1206331200000|2008-03-24 04:00:00|10026|10026|10078|10078|10131|10131|9977|9977|1710823
1206417600000|2008-03-25 04:00:00|10127|10127|10200|10200|10229|10229|10000|10000|1363786
1206504000000|2008-03-26 04:00:00|10167|10167|10123|10123|10167|10167|10056|10056|1361213
1206590400000|2008-03-27 04:00:00|10160|10160|10004|10004|10160|10160|9990|9990|1336534
1206676800000|2008-03-28 04:00:00|10038|10038|10018|10018|10089|10089|9976|9976|1552195
1206936000000|2008-03-31 04:00:00|10034|10034|9930|9930|10061|10061|9844|9844|2439310
1207022400000|2008-04-01 04:00:00|9996|9996|10133|10133|10151|10151|9928|9928|2039937
1207108800000|2008-04-02 04:00:00|10122|10122|10021|10021|10200|10200|10003|10003|2501448
1207195200000|2008-04-03 04:00:00|9981|9981|9903|9903|10012|10012|9850|9850|3389418
1207281600000|2008-04-04 04:00:00|9954|9954|10081|10081|10134|10134|9900|9900|2384782
1207540800000|2008-04-07 04:00:00|10158|10158|10225|10225|10283|10283|10107|10107|2555205
1207627200000|2008-04-08 04:00:00|10225|10225|10349|10349|10414|10414|10225|10225|2658367
1207713600000|2008-04-09 04:00:00|10340|10340|10311|10311|10421|10421|10256|10256|1530968
1207800000000|2008-04-10 04:00:00|10332|10332|10281|10281|10332|10332|10235|10235|1257923
1207886400000|2008-04-11 04:00:00|10245|10245|10301|10301|10370|10370|10188|10188|1492113
1208145600000|2008-04-14 04:00:00|10277|10277|10332|10332|10408|10408|10277|10277|1305377
1208232000000|2008-04-15 04:00:00|10418|10418|10311|10311|10418|10418|10191|10191|1955997
1208318400000|2008-04-16 04:00:00|10312|10312|10465|10465|10465|10465|10300|10300|2064854
1208404800000|2008-04-17 04:00:00|10414|10414|10436|10436|10515|10515|10400|10400|1303603
1208491200000|2008-04-18 04:00:00|10569|10569|10624|10624|10646|10646|10509|10509|1714796
1208750400000|2008-04-21 04:00:00|10616|10616|10657|10657|10660|10660|10481|10481|1482585
1208836800000|2008-04-22 04:00:00|10388|10388|10379|10379|10525|10525|10318|10318|2116257
1208923200000|2008-04-23 04:00:00|10399|10399|10788|10788|10800|10800|10379|10379|2638086
1209009600000|2008-04-24 04:00:00|10717|10717|10660|10660|10753|10753|10587|10587|1681153
1209096000000|2008-04-25 04:00:00|10689|10689|10763|10763|10798|10798|10619|10619|1203147
1209355200000|2008-04-28 04:00:00|10701|10701|10665|10665|10831|10831|10641|10641|1562476
1209441600000|2008-04-29 04:00:00|10631|10631|10589|10589|10708|10708|10555|10555|1510019
1209528000000|2008-04-30 04:00:00|10615|10615|10604|10604|10729|10729|10559|10559|1572331
1209614400000|2008-05-01 04:00:00|10576|10576|10772|10772|10783|10783|10576|10576|1428269
1209700800000|2008-05-02 04:00:00|10845|10845|10693|10693|10845|10845|10578|10578|1729170
1209960000000|2008-05-05 04:00:00|10646|10646|10662|10662|10789|10789|10607|10607|1691382
1210046400000|2008-05-06 04:00:00|10623|10623|10653|10653|10695|10695|10570|10570|1333973
1210132800000|2008-05-07 04:00:00|10638|10638|10592|10592|10718|10718|10501|10501|2051665
1210219200000|2008-05-08 04:00:00|10611|10611|10584|10584|10655|10655|10531|10531|1300476
1210305600000|2008-05-09 04:00:00|10550|10550|10584|10584|10628|10628|10494|10494|950304
1210564800000|2008-05-12 04:00:00|10584|10584|10697|10697|10705|10705|10553|10553|1100932
1210651200000|2008-05-13 04:00:00|10723|10723|10850|10850|10866|10866|10723|10723|1742152
1210737600000|2008-05-14 04:00:00|10870|10870|10871|10871|11000|11000|10850|10850|1853845
1210824000000|2008-05-15 04:00:00|10898|10898|10906|10906|10923|10923|10808|10808|1421244
1210910400000|2008-05-16 04:00:00|10951|10951|10916|10916|10965|10965|10809|10809|1778819
1211169600000|2008-05-19 04:00:00|10898|10898|10994|10994|11060|11060|10850|10850|1726196
1211256000000|2008-05-20 04:00:00|10963|10963|10909|10909|10997|10997|10833|10833|1489640
1211342400000|2008-05-21 04:00:00|10908|10908|10695|10695|10999|10999|10682|10682|1496553
1211428800000|2008-05-22 04:00:00|10689|10689|10709|10709|10770|10770|10660|10660|1173250
1211515200000|2008-05-23 04:00:00|10725|10725|10742|10742|10867|10867|10695|10695|1331026
1211860800000|2008-05-27 04:00:00|10727|10727|10735|10735|10843|10843|10679|10679|998776
1211947200000|2008-05-28 04:00:00|10729|10729|10769|10769|10821|10821|10694|10694|1639367
1212033600000|2008-05-29 04:00:00|10770|10770|10861|10861|10891|10891|10632|10632|1921660
1212120000000|2008-05-30 04:00:00|10872|10872|10944|10944|10988|10988|10842|10842|1804032
1212379200000|2008-06-02 04:00:00|10923|10923|10916|10916|10987|10987|10809|10809|1755138
1212465600000|2008-06-03 04:00:00|10975|10975|10783|10783|10975|10975|10729|10729|2360301
1212552000000|2008-06-04 04:00:00|10732|10732|10849|10849|10909|10909|10732|10732|1696012
1212638400000|2008-06-05 04:00:00|10846|10846|10767|10767|10849|10849|10653|10653|2504988
1212724800000|2008-06-06 04:00:00|10698|10698|10375|10375|10698|10698|10370|10370|3129878
1212984000000|2008-06-09 04:00:00|10438|10438|10265|10265|10438|10438|10175|10175|2801822
1213070400000|2008-06-10 04:00:00|10212|10212|10298|10298|10405|10405|10167|10167|1920945
1213156800000|2008-06-11 04:00:00|10256|10256|10269|10269|10397|10397|10247|10247|1794454
1213243200000|2008-06-12 04:00:00|10299|10299|10279|10279|10537|10537|10269|10269|1962982
1213329600000|2008-06-13 04:00:00|10350|10350|10407|10407|10412|10412|10276|10276|1961938
1213588800000|2008-06-16 04:00:00|10240|10240|10255|10255|10379|10379|10231|10231|1949079
1213675200000|2008-06-17 04:00:00|10255|10255|10159|10159|10340|10340|10139|10139|1437584
1213761600000|2008-06-18 04:00:00|10115|10115|10096|10096|10244|10244|10072|10072|1456904
1213848000000|2008-06-19 04:00:00|10144|10144|10334|10334|10391|10391|10075|10075|1829209
1213934400000|2008-06-20 04:00:00|10298|10298|10207|10207|10334|10334|10124|10124|2148345
1214193600000|2008-06-23 04:00:00|10270|10270|10413|10413|10434|10434|10204|10204|2122355
1214280000000|2008-06-24 04:00:00|10355|10355|10394|10394|10484|10484|10355|10355|1844489
1214366400000|2008-06-25 04:00:00|10412|10412|10383|10383|10500|10500|10370|10370|2661728
1214452800000|2008-06-26 04:00:00|10324|10324|9950|9950|10361|10361|9950|9950|2699710
1214539200000|2008-06-27 04:00:00|9980|9980|9962|9962|10077|10077|9937|9937|3265578
1214798400000|2008-06-30 04:00:00|9965|9965|9866|9866|9975|9975|9780|9780|3720472
1217476800000|2008-07-31 04:00:00|10368|10368|10433|10433|10575|10575|10340|10340|1976268
1217563200000|2008-08-01 04:00:00|10450|10450|10397|10397|10515|10515|10286|10286|1688185
1217822400000|2008-08-04 04:00:00|10400|10400|10460|10460|10575|10575|10373|10373|1271126
1217908800000|2008-08-05 04:00:00|10549|10549|10810|10810|10813|10813|10506|10506|2648629
1217995200000|2008-08-06 04:00:00|10790|10790|10739|10739|10798|10798|10616|10616|2564809
1218081600000|2008-08-07 04:00:00|10691|10691|10829|10829|10860|10860|10650|10650|2253830
1218168000000|2008-08-08 04:00:00|10795|10795|11206|11206|11206|11206|10760|10760|3093689
1218427200000|2008-08-11 04:00:00|11174|11174|11288|11288|11301|11301|11007|11007|4044950
1218513600000|2008-08-12 04:00:00|11282|11282|11439|11439|11441|11441|11198|11198|4132396
1218600000000|2008-08-13 04:00:00|11395|11395|11297|11297|11480|11480|11109|11109|4197770
1218686400000|2008-08-14 04:00:00|11255|11255|11318|11318|11372|11372|11102|11102|2956759
1218772800000|2008-08-15 04:00:00|11338|11338|11667|11667|11704|11704|11329|11329|4938476
1219032000000|2008-08-18 04:00:00|11673|11673|11525|11525|11673|11673|11402|11402|3168910
1219118400000|2008-08-19 04:00:00|11451|11451|11574|11574|11605|11605|11451|11451|2727769
1219204800000|2008-08-20 04:00:00|11581|11581|11425|11425|11581|11581|11302|11302|4144768
1219291200000|2008-08-21 04:00:00|11376|11376|11504|11504|11539|11539|11255|11255|2237990
1219377600000|2008-08-22 04:00:00|11535|11535|11577|11577|11598|11598|11424|11424|2390407
1219636800000|2008-08-25 04:00:00|11503|11503|11426|11426|11541|11541|11364|11364|1679418
1219723200000|2008-08-26 04:00:00|11453|11453|11559|11559|11569|11569|11369|11369|1949385
1219809600000|2008-08-27 04:00:00|11515|11515|11590|11590|11630|11630|11507|11507|1845295
1219896000000|2008-08-28 04:00:00|11603|11603|11959|11959|12030|12030|11580|11580|3542063
1219982400000|2008-08-29 04:00:00|11918|11918|11644|11644|11918|11918|11609|11609|3841407
1220328000000|2008-09-02 04:00:00|11760|11760|11744|11744|11818|11818|11617|11617|3641561
1220414400000|2008-09-03 04:00:00|11707|11707|11640|11640|11819|11819|11566|11566|2291853
1220500800000|2008-09-04 04:00:00|11581|11581|11382|11382|11600|11600|11295|11295|2671575
1220587200000|2008-09-05 04:00:00|11288|11288|11572|11572|11634|11634|11252|11252|3306260
1220846400000|2008-09-08 04:00:00|11801|11801|11783|11783|11995|11995|11555|11555|2938265
1220932800000|2008-09-09 04:00:00|11900|11900|11589|11589|11982|11982|11584|11584|3019500
1221019200000|2008-09-10 04:00:00|11637|11637|11409|11409|11637|11637|11380|11380|3220033
1221105600000|2008-09-11 04:00:00|11323|11323|11510|11510|11522|11522|11026|11026|2328408
1221192000000|2008-09-12 04:00:00|11500|11500|11727|11727|11727|11727|11445|11445|2264331
1221451200000|2008-09-15 04:00:00|11531|11531|11169|11169|11719|11719|11088|11088|6069623
1221537600000|2008-09-16 04:00:00|11009|11009|11203|11203|11330|11330|10612|10612|5852809
1221624000000|2008-09-17 04:00:00|11037|11037|10603|10603|11233|11233|10602|10602|3924948
1221710400000|2008-09-18 04:00:00|10674|10674|11382|11382|11489|11489|10651|10651|4961307
1221796800000|2008-09-19 04:00:00|11750|11750|11088|11088|11750|11750|10820|10820|5833987
1222056000000|2008-09-22 04:00:00|10976|10976|10820|10820|11150|11150|10620|10620|2823036
1222142400000|2008-09-23 04:00:00|10825|10825|10753|10753|10986|10986|10601|10601|2678010
1222228800000|2008-09-24 04:00:00|10766|10766|10765|10765|10911|10911|10658|10658|1899362
1222315200000|2008-09-25 04:00:00|10871|10871|11051|11051|11165|11165|10790|10790|2357190
1222401600000|2008-09-26 04:00:00|10937|10937|11255|11255|11287|11287|10701|10701|2092539
1222660800000|2008-09-29 04:00:00|11132|11132|10998|10998|11501|11501|10755|10755|3425324
1222747200000|2008-09-30 04:00:00|11026|11026|10967|10967|11231|11231|10819|10819|3572696
1222833600000|2008-10-01 04:00:00|10890|10890|10885|10885|10970|10970|10749|10749|2879435
1222920000000|2008-10-02 04:00:00|10820|10820|10427|10427|10961|10961|10287|10287|3982257
1223006400000|2008-10-03 04:00:00|10557|10557|10501|10501|10732|10732|10466|10466|2879545
1223265600000|2008-10-06 04:00:00|10331|10331|10262|10262|10512|10512|10135|10135|3407036
1223352000000|2008-10-07 04:00:00|10380|10380|9900|9900|10582|10582|9900|9900|5151951
1223438400000|2008-10-08 04:00:00|9702|9702|9800|9800|10148|10148|9600|9600|5655520
1223524800000|2008-10-09 04:00:00|9825|9825|9200|9200|10012|10012|9166|9166|4987555
1223611200000|2008-10-10 04:00:00|8890|8890|8748|8748|9408|9408|8176|8176|8172664
1223870400000|2008-10-13 04:00:00|8952|8952|9026|9026|9052|9052|8791|8791|4474795
1223956800000|2008-10-14 04:00:00|9340|9340|9577|9577|9685|9685|9219|9219|4772916
1224043200000|2008-10-15 04:00:00|9594|9594|8747|8747|9594|9594|8680|8680|3067985
1224129600000|2008-10-16 04:00:00|9524|9524|9261|9261|9524|9524|8481|8481|3543539
1224216000000|2008-10-17 04:00:00|9026|9026|9075|9075|9475|9475|8775|8775|3212789
1224475200000|2008-10-20 04:00:00|9199|9199|9322|9322|9409|9409|9063|9063|3701762
1224561600000|2008-10-21 04:00:00|8934|8934|8419|8419|9075|9075|8406|8406|7339138
1224648000000|2008-10-22 04:00:00|8291|8291|7977|7977|8498|8498|7833|7833|5796331
1224734400000|2008-10-23 04:00:00|7994|7994|7964|7964|8141.02|8141.02|7536|7536|5599366
1224820800000|2008-10-24 04:00:00|7501|7501|7584|7584|7965|7965|7501|7501|3952926
1225080000000|2008-10-27 04:00:00|7527|7527|7264|7264|7621|7621|7240|7240|4722868
1225166400000|2008-10-28 04:00:00|7387|7387|8028|8028|8049|8049|7344|7344|4336485
1225252800000|2008-10-29 04:00:00|8030|8030|7861|7861|8242|8242|7834|7834|3465478
1225339200000|2008-10-30 04:00:00|8071|8071|8218|8218|8337|8337|7881|7881|3302366
1225425600000|2008-10-31 04:00:00|8215|8215|8505|8505|8586|8586|8086|8086|3922826
1225688400000|2008-11-03 05:00:00|8495|8495|8398|8398|8563|8563|8304|8304|2411603
1225774800000|2008-11-04 05:00:00|8549|8549|8591|8591|8638|8638|8428|8428|2948726
1225861200000|2008-11-05 05:00:00|8632|8632|8439|8439|8667|8667|8319|8319|3043693
1225947600000|2008-11-06 05:00:00|8350|8350|7682|7682|8400|8400|7622|7622|4631027
1226034000000|2008-11-07 05:00:00|7718|7718|7875|7875|7942|7942|7570|7570|2508112
1226293200000|2008-11-10 05:00:00|8027|8027|7751|7751|8125|8125|7633|7633|2628553
1226379600000|2008-11-11 05:00:00|7601|7601|7441|7441|7672|7672|7360|7360|3060834
1226466000000|2008-11-12 05:00:00|7342|7342|7170|7170|7387|7387|7119|7119|2317195
1226552400000|2008-11-13 05:00:00|7196|7196|7521|7521|7523|7523|6882|6882|3340656
1226638800000|2008-11-14 05:00:00|7369|7369|7226|7226|7677|7677|7164|7164|2782613
1226898000000|2008-11-17 05:00:00|7124|7124|7099|7099|7316|7316|6987|6987|1987912
1226984400000|2008-11-18 05:00:00|7071|7071|7312|7312|7392|7392|7001|7001|3964063
1227070800000|2008-11-19 05:00:00|7354|7354|6933|6933|7497|7497|6881|6881|2576354
1227157200000|2008-11-20 05:00:00|6878|6878|6797|6797|7209|7209|6738|6738|4021204
1227243600000|2008-11-21 05:00:00|6807|6807|7268|7268|7298|7298|6807|6807|4106326
1227502800000|2008-11-24 05:00:00|7368|7368|7274|7274|7442|7442|7141|7141|2754745
1227589200000|2008-11-25 05:00:00|7413|7413|7303|7303|7502|7502|7115|7115|3452927
1227675600000|2008-11-26 05:00:00|7154|7154|7353|7353|7355|7355|7028|7028|2046381
1227848400000|2008-11-28 05:00:00|7370|7370|7711|7711|7711|7711|7328|7328|1258860
1228107600000|2008-12-01 05:00:00|7642|7642|7107|7107|7679|7679|7098|7098|2892810
1228194000000|2008-12-02 05:00:00|7213|7213|7363|7363|7483|7483|7105|7105|3252485
1228280400000|2008-12-03 05:00:00|7370|7370|7691|7691|7711|7711|7210|7210|3971882
1228366800000|2008-12-04 05:00:00|7600|7600|7715|7715|7887|7887|7512|7512|3671802
1228453200000|2008-12-05 05:00:00|7635|7635|8019|8019|8062|8062|7469|7469|3718429
1228712400000|2008-12-08 05:00:00|8146|8146|8165|8165|8336|8336|8019|8019|2939102
1228798800000|2008-12-09 05:00:00|8075|8075|8077|8077|8284|8284|8010|8010|3089958
1228885200000|2008-12-10 05:00:00|8056|8056|7919|7919|8200|8200|7784|7784|2848714
1228971600000|2008-12-11 05:00:00|7896|7896|7620|7620|7951|7951|7578|7578|4117568
1229058000000|2008-12-12 05:00:00|7483|7483|7780|7780|7788|7788|7420|7420|2788072
1229317200000|2008-12-15 05:00:00|7823|7823|7586|7586|7823|7823|7424|7424|3002006
1229403600000|2008-12-16 05:00:00|7630|7630|7841|7841|7850|7850|7457|7457|3417447
1229490000000|2008-12-17 05:00:00|7714|7714|7891|7891|7988|7988|7634|7634|1923758
1229576400000|2008-12-18 05:00:00|7910|7910|7864|7864|8049|8049|7821|7821|2016046
1229662800000|2008-12-19 05:00:00|7925|7925|8001|8001|8149|8149|7778|7778|4692256
1229922000000|2008-12-22 05:00:00|7990|7990|7892|7892|7990|7990|7752|7752|2175697
1230008400000|2008-12-23 05:00:00|7928|7928|7828|7828|7982|7982|7800|7800|1597616
1230094800000|2008-12-24 05:00:00|7821|7821|7922|7922|7984|7984|7772|7772|468557
1230267600000|2008-12-26 05:00:00|7915|7915|8111|8111|8152|8152|7889|7889|1023894
1230526800000|2008-12-29 05:00:00|8100|8100|8054|8054|8168|8168|7986|7986|1262974
1230613200000|2008-12-30 05:00:00|8110|8110|8429|8429|8431|8431|8079|8079|1705431
1230699600000|2008-12-31 05:00:00|8429|8429|8408|8408|8497|8497|8393|8393|1562738
1230872400000|2009-01-02 05:00:00|8434|8434|8555|8555|8590|8590|8201|8201|1696714
1231131600000|2009-01-05 05:00:00|8529|8529|8385|8385|8535|8535|8284|8284|2472722
1231218000000|2009-01-06 05:00:00|8521|8521|8410|8410|8522|8522|8328|8328|2860452
1231304400000|2009-01-07 05:00:00|8333|8333|8183|8183|8333|8333|8121|8121|2860416
1231390800000|2009-01-08 05:00:00|8131|8131|8081|8081|8145|8145|7979|7979|2966054
1231477200000|2009-01-09 05:00:00|8126|8126|8076|8076|8188|8188|7969|7969|2868747
1231736400000|2009-01-12 05:00:00|8075|8075|7966|7966|8108|8108|7910|7910|2183610
1231822800000|2009-01-13 05:00:00|7934|7934|8025|8025|8065|8065|7769|7769|3246641
1231909200000|2009-01-14 05:00:00|7945|7945|7880|7880|8084|8084|7788|7788|3673866
1231995600000|2009-01-15 05:00:00|7856|7856|7948|7948|7953|7953|7733|7733|3103673
1232082000000|2009-01-16 05:00:00|8073|8073|8216|8216|8257|8257|7997|7997|3449340
1232427600000|2009-01-20 05:00:00|8164|8164|7863|7863|8236|8236|7804|7804|2957282
1232514000000|2009-01-21 05:00:00|7961|7961|8003|8003|8018|8018|7800.2|7800.2|2758079
1232600400000|2009-01-22 05:00:00|7795|7795|8508|8508|8559|8559|7670|7670|6176358
1232686800000|2009-01-23 05:00:00|8355|8355|8098|8098|8409|8409|8019|8019|5824267
1232946000000|2009-01-26 05:00:00|8072|8072|8252|8252|8319|8319|8027|8027|3279485
1233032400000|2009-01-27 05:00:00|8312|8312|8248|8248|8360|8360|8045|8045|2894149
1233118800000|2009-01-28 05:00:00|8372|8372|8257|8257|8400|8400|8135|8135|2569744
1233205200000|2009-01-29 05:00:00|8247|8247|8311|8311|8372|8372|8181|8181|2505284
1233291600000|2009-01-30 05:00:00|8291|8291|8204|8204|8399|8399|8144|8144|2438412
1233550800000|2009-02-02 05:00:00|8100|8100|7918|7918|8100|8100|7784|7784|3852882
1233637200000|2009-02-03 05:00:00|7989|7989|7990|7990|8058|8058|7684|7684|4093388
1233723600000|2009-02-04 05:00:00|7997|7997|8106|8106|8239.4|8239.4|7986|7986|2541965
1233810000000|2009-02-05 05:00:00|8040|8040|8162|8162|8246|8246|7910|7910|2781920
1233896400000|2009-02-06 05:00:00|8113|8113|7937|7937|8137|8137|7755|7755|6036573
1234155600000|2009-02-09 05:00:00|7937|7937|8150|8150|8162|8162|7910|7910|3751526
1234242000000|2009-02-10 05:00:00|8081|8081|7799|7799|8175|8175|7743|7743|3957660
1234328400000|2009-02-11 05:00:00|7888|7888|7749|7749|7912|7912|7711|7711|2779778
1234414800000|2009-02-12 05:00:00|7704|7704|7738|7738|7742|7742|7500|7500|3804027
1234501200000|2009-02-13 05:00:00|7698|7698|7847|7847|7944|7944|7626|7626|3045778
1234846800000|2009-02-17 05:00:00|7681|7681|7564|7564|7681|7681|7453|7453|2848731
1234933200000|2009-02-18 05:00:00|7599|7599|7703|7703|7842|7842|7498|7498|3980802
1235019600000|2009-02-19 05:00:00|7777|7777|7716|7716|7785|7785|7657.3|7657.3|3304863
1235106000000|2009-02-20 05:00:00|7546|7546|7775|7775|7849|7849|7531|7531|4162147
1235365200000|2009-02-23 05:00:00|7758|7758|7387|7387|7790|7790|7370|7370|3235606
1235451600000|2009-02-24 05:00:00|7432|7432|7444|7444|7526|7526|7272.7|7272.7|3256530
1235538000000|2009-02-25 05:00:00|7393|7393|7046|7046|7398|7398|6967|6967|5704658
1235624400000|2009-02-26 05:00:00|7090|7090|6893|6893|7150|7150|6873|6873|3600811
1235710800000|2009-02-27 05:00:00|6744|6744|6311|6311|6772|6772|6311|6311|7544938
1235970000000|2009-03-02 05:00:00|6063|6063|5996|5996|6188|6188|5969|5969|6767533
1236056400000|2009-03-03 05:00:00|6009|6009|5935|5935|6150|6150|5843|5843|6494823
1236142800000|2009-03-04 05:00:00|6069|6069|6195|6195|6323|6323|5971|5971|6697460
1236229200000|2009-03-05 05:00:00|6063|6063|5991|5991|6150|6150|5929|5929|5193367
1236315600000|2009-03-06 05:00:00|6002|6002|5885|5885|6112|6112|5741|5741|3970683
1236571200000|2009-03-09 04:00:00|5818|5818|5824|5824|5940|5940|5755|5755|3073129
1236657600000|2009-03-10 04:00:00|5910|5910|5901|5901|5950|5950|5796|5796|4987577
1236744000000|2009-03-11 04:00:00|5935|5935|5818|5818|6000|6000|5795.5|5795.5|4016246
1236830400000|2009-03-12 04:00:00|5818|5818|6102|6102|6138|6138|5774|5774|5404465
1236916800000|2009-03-13 04:00:00|6141|6141|6120|6120|6200|6200|6045.5|6045.5|4028706
1237176000000|2009-03-16 04:00:00|6155|6155|6461|6461|6579|6579|6094|6094|4718801
1237262400000|2009-03-17 04:00:00|6465|6465|6566|6566|6574|6574|6320|6320|3099899
1237348800000|2009-03-18 04:00:00|6541|6541|6684|6684|6788|6788|6416|6416|3206888
1237435200000|2009-03-19 04:00:00|6762|6762|6822|6822|6882|6882|6600|6600|4269724
1237521600000|2009-03-20 04:00:00|6827|6827|6778|6778|6978|6978|6745|6745|4196783
1237780800000|2009-03-23 04:00:00|6890|6890|6914|6914|6983|6983|6735|6735|3413054
1237867200000|2009-03-24 04:00:00|6854|6854|6837|6837|7006|7006|6809|6809|3892207
1237953600000|2009-03-25 04:00:00|6897|6897|6848|6848|6984|6984|6707|6707|3556668
1238040000000|2009-03-26 04:00:00|6889|6889|7267|7267|7283|7283|6889|6889|4025886
1238126400000|2009-03-27 04:00:00|7197|7197|7128|7128|7278|7278|7074|7074|3603700
1238385600000|2009-03-30 04:00:00|6971|6971|6901|6901|7028|7028|6834|6834|3003628
1238472000000|2009-03-31 04:00:00|6927|6927|6903|6903|7063|7063|6729|6729|3500081
1238558400000|2009-04-01 04:00:00|6753|6753|6759|6759|6904|6904|6640|6640|4311004
1238644800000|2009-04-02 04:00:00|6891|6891|6917|6917|7049|7049|6859|6859|3669696
1238731200000|2009-04-03 04:00:00|6898|6898|6731|6731|6950|6950|6572|6572|5308804
1238990400000|2009-04-06 04:00:00|6687|6687|7328|7328|7347|7347|6521|6521|12103121
1239076800000|2009-04-07 04:00:00|7199|7199|7379|7379|7580|7580|7185|7185|8493440
1239163200000|2009-04-08 04:00:00|7393|7393|7270|7270|7418|7418|7202|7202|3424485
1239249600000|2009-04-09 04:00:00|7402|7402|7332|7332|7459|7459|7245|7245|2679982
1239595200000|2009-04-13 04:00:00|7264|7264|7379|7379|7423|7423|7225|7225|2931188
1239681600000|2009-04-14 04:00:00|7331|7331|7291|7291|7388|7388|7200|7200|2519020
1239768000000|2009-04-15 04:00:00|7246|7246|7433|7433|7441|7441|7227|7227|2677708
1239854400000|2009-04-16 04:00:00|7483|7483|7758|7758|7822|7822|7429|7429|4494782
1239940800000|2009-04-17 04:00:00|7764|7764|7694|7694|7803|7803|7653|7653|3099341
1240200000000|2009-04-20 04:00:00|7610|7610|7573|7573|7666|7666|7501|7501|2462011
1240286400000|2009-04-21 04:00:00|7600|7600|7604|7604|7750.25|7750.25|7521|7521|3159345
1240372800000|2009-04-22 04:00:00|7472|7472|7485|7485|7675|7675|7452|7452|3231076
1240459200000|2009-04-23 04:00:00|7573|7573|7736|7736|7745|7745|7432|7432|2807407
1240545600000|2009-04-24 04:00:00|7741|7741|7708|7708|7755|7755|7628|7628|1947452
1240804800000|2009-04-27 04:00:00|7645|7645|7806|7806|7910|7910|7568|7568|2110390
1240891200000|2009-04-28 04:00:00|7713|7713|7713|7713|7803.8|7803.8|7673|7673|1804531
1240977600000|2009-04-29 04:00:00|7803|7803|7908|7908|8006|8006|7789|7789|1534199
1241064000000|2009-04-30 04:00:00|7956|7956|7853|7853|8063|8063|7764|7764|2388192
1241150400000|2009-05-01 04:00:00|7867|7867|8159|8159|8224|8224|7862|7862|3275166
1241409600000|2009-05-04 04:00:00|8127|8127|8034|8034|8159|8159|7990|7990|3771695
1241496000000|2009-05-05 04:00:00|7998|7998|7968|7968|8078|8078|7918|7918|2828767
1241582400000|2009-05-06 04:00:00|8043|8043|8048|8048|8089|8089|7914|7914|2083681
1241668800000|2009-05-07 04:00:00|8060|8060|7968|7968|8062|8062|7883|7883|3397722
1241755200000|2009-05-08 04:00:00|8028|8028|8246|8246|8246|8246|8028|8028|2217628
1242014400000|2009-05-11 04:00:00|8152|8152|8035|8035|8152|8152|7980|7980|2578030
1242100800000|2009-05-12 04:00:00|8051|8051|8161|8161|8185|8185|7936|7936|2144061
1242187200000|2009-05-13 04:00:00|8046|8046|8053|8053|8090|8090|7944|7944|2353602
1242273600000|2009-05-14 04:00:00|8055|8055|8087|8087|8157|8157|8018|8018|1842582
1242360000000|2009-05-15 04:00:00|8073|8073|7993|7993|8090|8090|7905|7905|2238610
1242619200000|2009-05-18 04:00:00|7950|7950|8055|8055|8064|8064|7906|7906|1858918
1242705600000|2009-05-19 04:00:00|7985|7985|8054|8054|8099|8099|7930|7930|2344438
1242792000000|2009-05-20 04:00:00|8094|8094|8248|8248|8331|8331|8073.01|8073.01|3288933
1242878400000|2009-05-21 04:00:00|8164|8164|8148|8148|8176.15|8176.15|8035|8035|2148237
1242964800000|2009-05-22 04:00:00|8180|8180|8144|8144|8248|8248|8114|8114|1130363
1243310400000|2009-05-26 04:00:00|8111|8111|8326|8326|8386|8386|8106|8106|1986611
1243396800000|2009-05-27 04:00:00|8342|8342|8178|8178|8347|8347|8170|8170|1675078
1243483200000|2009-05-28 04:00:00|8120|8120|8299|8299|8325|8325|8063.4|8063.4|1877907
1243569600000|2009-05-29 04:00:00|8300|8300|8363|8363|8398|8398|8175|8175|1648539
1243828800000|2009-06-01 04:00:00|8375|8375|8416|8416|8529|8529|8369|8369|3337331
1243915200000|2009-06-02 04:00:00|8386|8386|8437|8437|8482|8482|8317|8317|2202224
1244001600000|2009-06-03 04:00:00|8364|8364|8324|8324|8455|8455|8263|8263|2408690
1244088000000|2009-06-04 04:00:00|8366|8366|8450|8450|8476|8476|8355|8355|1704462
1244174400000|2009-06-05 04:00:00|8534|8534|8617|8617|8706|8706|8465|8465|1975567
1244433600000|2009-06-08 04:00:00|8482|8482|8585|8585|8637|8637|8420|8420|1550235
1244520000000|2009-06-09 04:00:00|8560|8560|8401|8401|8600|8600|8320|8320|2361431
1244606400000|2009-06-10 04:00:00|8435|8435|8293|8293|8449|8449|8161|8161|2645849
1244692800000|2009-06-11 04:00:00|8318|8318|8222|8222|8439|8439|8211|8211|2270957
1244779200000|2009-06-12 04:00:00|8169|8169|8277|8277|8288|8288|8161|8161|2313572
1245038400000|2009-06-15 04:00:00|8211|8211|8207|8207|8253|8253|8122|8122|2095748
1245124800000|2009-06-16 04:00:00|8248|8248|8181|8181|8285|8285|8146|8146|1559552
1245211200000|2009-06-17 04:00:00|8186|8186|8205|8205|8255|8255|8121|8121|2055017
1245297600000|2009-06-18 04:00:00|8236|8236|8349|8349|8436|8436|8150|8150|2068803
1245384000000|2009-06-19 04:00:00|8420|8420|8255|8255|8420|8420|8244|8244|2701349
1245643200000|2009-06-22 04:00:00|8234|8234|8148|8148|8279|8279|8131|8131|1769962
1245729600000|2009-06-23 04:00:00|8182|8182|8135|8135|8191|8191|8009|8009|2130691
1245816000000|2009-06-24 04:00:00|8159|8159|7952|7952|8253|8253|7914|7914|2911339
1245902400000|2009-06-25 04:00:00|7916|7916|8113|8113|8133|8133|7916|7916|2443971
1245988800000|2009-06-26 04:00:00|8098|8098|8097|8097|8155|8155|8061|8061|1947190
1246248000000|2009-06-29 04:00:00|8137|8137|8204|8204|8228|8228|8064|8064|1069132
1246334400000|2009-06-30 04:00:00|8204|8204|8065|8065|8204|8204|8030|8030|1746732
1246420800000|2009-07-01 04:00:00|8096|8096|8064|8064|8132|8132|8040|8040|1918943
1246507200000|2009-07-02 04:00:00|7981|7981|7952|7952|7991|7991|7802|7802|2128071
1246852800000|2009-07-06 04:00:00|7887|7887|8050|8050|8071.52|8071.52|7838|7838|1797748
1246939200000|2009-07-07 04:00:00|8019|8019|7800|7800|8048|8048|7760|7760|2592204
1247025600000|2009-07-08 04:00:00|7811|7811|7840|7840|7871|7871|7777|7777|2177021
1247112000000|2009-07-09 04:00:00|7860|7860|7828|7828|7895|7895|7772|7772|1457323
1247198400000|2009-07-10 04:00:00|7801|7801|7791|7791|7838|7838|7700|7700|1672031
1247457600000|2009-07-13 04:00:00|7805|7805|8000|8000|8041|8041|7767|7767|2176284
1247544000000|2009-07-14 04:00:00|7995|7995|8119|8119|8156|8156|7961|7961|1431085
1247630400000|2009-07-15 04:00:00|8178|8178|8125|8125|8230|8230|8069|8069|2795939
1247716800000|2009-07-16 04:00:00|8149|8149|8249|8249|8292|8292|8109|8109|1369670
1247803200000|2009-07-17 04:00:00|8210|8210|8109|8109|8248|8248|8061|8061|2513580
1248062400000|2009-07-20 04:00:00|8124|8124|8211|8211|8215|8215|8027|8027|2415743
1248148800000|2009-07-21 04:00:00|8016|8016|7513|7513|8027|8027|7436|7436|13750783
1248235200000|2009-07-22 04:00:00|7584|7584|7625|7625|7769|7769|7520|7520|5788968
1248321600000|2009-07-23 04:00:00|7643|7643|7535|7535|7655|7655|7463|7463|3916057
1248408000000|2009-07-24 04:00:00|7520|7520|7408|7408|7573|7573|7393|7393|4358385
1248667200000|2009-07-27 04:00:00|7414|7414|7455|7455|7465|7465|7311|7311|2769760
1248753600000|2009-07-28 04:00:00|7371|7371|7507|7507|7542|7542|7370|7370|2797931
1248840000000|2009-07-29 04:00:00|7441|7441|7471|7471|7532.99|7532.99|7379|7379|3575827
1248926400000|2009-07-30 04:00:00|7462|7462|7465|7465|7619|7619|7453|7453|3836663
1249012800000|2009-07-31 04:00:00|7486|7486|7476|7476|7591|7591|7462|7462|3200051
1249272000000|2009-08-03 04:00:00|7540|7540|7575|7575|7589|7589|7335|7335|3238113
1249358400000|2009-08-04 04:00:00|7551|7551|7547|7547|7579|7579|7500|7500|4114513
1249444800000|2009-08-05 04:00:00|7532|7532|7432|7432|7560|7560|7392|7392|3541188
1249531200000|2009-08-06 04:00:00|7466.5|7466.5|7570|7570|7570|7570|7396|7396|3751003
1249617600000|2009-08-07 04:00:00|7593|7593|7676|7676|7716|7716|7512|7512|2317841
1249876800000|2009-08-10 04:00:00|7668|7668|7612|7612|7673|7673|7551|7551|1794692
1249963200000|2009-08-11 04:00:00|7610|7610|7521|7521|7610|7610|7505|7505|2463072
1250049600000|2009-08-12 04:00:00|7530|7530|7565|7565|7634|7634|7500|7500|2688886
1250136000000|2009-08-13 04:00:00|7549|7549|7540|7540|7577|7577|7475|7475|1906166
1250222400000|2009-08-14 04:00:00|7553|7553|7459|7459|7575|7575|7411|7411|2002666
1250481600000|2009-08-17 04:00:00|7383|7383|7396|7396|7458.95|7458.95|7360|7360|2363756
1250568000000|2009-08-18 04:00:00|7421|7421|7410|7410|7480|7480|7361|7361|2262641
1250654400000|2009-08-19 04:00:00|7378|7378|7374|7374|7413|7413|7321|7321|2215254
1250740800000|2009-08-20 04:00:00|7372|7372|7462|7462|7473|7473|7350|7350|3000381
1250827200000|2009-08-21 04:00:00|7519|7519|7492|7492|7538|7538|7422|7422|3465547
1251086400000|2009-08-24 04:00:00|7527|7527|7471|7471|7527|7527|7373.04|7373.04|4085109
1251172800000|2009-08-25 04:00:00|7525|7525|7443|7443|7596|7596|7420|7420|5364143
1251259200000|2009-08-26 04:00:00|7428|7428|7458|7458|7509|7509|7399|7399|4200784
1251345600000|2009-08-27 04:00:00|7497|7497|7554|7554|7595|7595|7466|7466|3974668
1251432000000|2009-08-28 04:00:00|7574|7574|7495|7495|7587|7587|7451|7451|3394104
1251691200000|2009-08-31 04:00:00|7490|7490|7498|7498|7507|7507|7379|7379|2359680
1251777600000|2009-09-01 04:00:00|7600|7600|7560|7560|7700|7700|7497|7497|5558346
1251864000000|2009-09-02 04:00:00|7534|7534|7456|7456|7593|7593|7442|7442|4288224
1251950400000|2009-09-03 04:00:00|7497|7497|7488|7488|7534|7534|7345|7345|3931853
1252036800000|2009-09-04 04:00:00|7491|7491|7528|7528|7558|7558|7450|7450|2305829
1252382400000|2009-09-08 04:00:00|7519|7519|7417|7417|7569|7569|7365|7365|5616889
1252468800000|2009-09-09 04:00:00|7386|7386|7313|7313|7410|7410|7257|7257|7230027
1252555200000|2009-09-10 04:00:00|7326|7326|7356|7356|7391|7391|7220|7220|4890378
1252641600000|2009-09-11 04:00:00|7381|7381|7564|7564|7578|7578|7325|7325|6050608
1252900800000|2009-09-14 04:00:00|7491|7491|7559|7559|7645|7645|7446|7446|2821326
1252987200000|2009-09-15 04:00:00|7566|7566|7570|7570|7639|7639|7502|7502|3151313
1253073600000|2009-09-16 04:00:00|7605|7605|7616|7616|7673|7673|7551|7551|3685866
1253160000000|2009-09-17 04:00:00|7614|7614|7956|7956|8020|8020|7553|7553|7450372
1253246400000|2009-09-18 04:00:00|7989|7989|8008|8008|8033|8033|7903|7903|5548398
1253505600000|2009-09-21 04:00:00|7950|7950|7924|7924|8014|8014|7877|7877|2533638
1253592000000|2009-09-22 04:00:00|7982|7982|7956|7956|7986|7986|7915|7915|2568767
1253678400000|2009-09-23 04:00:00|7989|7989|7883|7883|7989|7989|7866|7866|4499473
1253764800000|2009-09-24 04:00:00|7873|7873|7695|7695|7873|7873|7693|7693|3331001
1253851200000|2009-09-25 04:00:00|7766|7766|7789|7789|7832|7832|7723|7723|3792876
1254110400000|2009-09-28 04:00:00|7827|7827|7840|7840|7885|7885|7787|7787|2460198
1254196800000|2009-09-29 04:00:00|7867|7867|7905|7905|7932|7932|7825|7825|2605068
1254283200000|2009-09-30 04:00:00|7921|7921|7808|7808|7921|7921|7764|7764|4209715
1254369600000|2009-10-01 04:00:00|7795|7795|7661|7661|7812|7812|7659|7659|3258902
1254456000000|2009-10-02 04:00:00|7667|7667|7537|7537|7667|7667|7509|7509|3634848
1254715200000|2009-10-05 04:00:00|7550|7550|7499|7499|7593|7593|7478|7478|4254042
1254801600000|2009-10-06 04:00:00|7536|7536|7618|7618|7634|7634|7499|7499|2771917
1254888000000|2009-10-07 04:00:00|7601|7601|7403|7403|7601|7601|7358.99|7358.99|5652065
1254974400000|2009-10-08 04:00:00|7441|7441|7300|7300|7447|7447|7289|7289|6681694
1255060800000|2009-10-09 04:00:00|7320|7320|7582|7582|7606|7606|7306|7306|5309336
1255320000000|2009-10-12 04:00:00|7530|7530|7442|7442|7533|7533|7408|7408|4648565
1255406400000|2009-10-13 04:00:00|7479|7479|7410|7410|7486|7486|7372|7372|2520904
1255492800000|2009-10-14 04:00:00|7479|7479|7515|7515|7560|7560|7373|7373|3017445
1255579200000|2009-10-15 04:00:00|7487|7487|7487|7487|7537|7537|7444|7444|1941610
1255665600000|2009-10-16 04:00:00|7445|7445|7544|7544|7597|7597|7417|7417|3132135
1255924800000|2009-10-19 04:00:00|7564|7564|7699|7699|7738|7738|7504|7504|3658267
1256011200000|2009-10-20 04:00:00|7272|7272|7199|7199|7348|7348|7192|7192|12746503
1256097600000|2009-10-21 04:00:00|7134|7134|6966|6966|7138|7138|6940|6940|11012255
1256184000000|2009-10-22 04:00:00|7015|7015|7158|7158|7200|7200|6996|6996|7127003
1256270400000|2009-10-23 04:00:00|7166|7166|7219|7219|7269|7269|7148|7148|5315563
1256529600000|2009-10-26 04:00:00|7253|7253|7147|7147|7253|7253|7105|7105|4733296
1256616000000|2009-10-27 04:00:00|7132|7132|7001|7001|7149|7149|6994|6994|5433511
1256702400000|2009-10-28 04:00:00|7003|7003|6832|6832|7021|7021|6820|6820|5465522
1256788800000|2009-10-29 04:00:00|6854|6854|6949|6949|6964|6964|6739|6739|4756527
1256875200000|2009-10-30 04:00:00|6939|6939|6879|6879|6967|6967|6844|6844|3959167
1257138000000|2009-11-02 05:00:00|6904|6904|6887|6887|6939|6939|6833|6833|2754545
1257224400000|2009-11-03 05:00:00|6850|6850|6940|6940|6941|6941|6790|6790|3480949
1257310800000|2009-11-04 05:00:00|6962|6962|7040|7040|7174|7174|6917|6917|4248522
1257397200000|2009-11-05 05:00:00|7082|7082|7286|7286|7286|7286|7068|7068|3835403
1257483600000|2009-11-06 05:00:00|7219|7219|7377|7377|7393|7393|7219|7219|3442064
1257742800000|2009-11-09 05:00:00|7410|7410|7559|7559|7565|7565|7377|7377|3187908
1257829200000|2009-11-10 05:00:00|7540|7540|7460|7460|7554|7554|7440|7440|2789000
1257915600000|2009-11-11 05:00:00|7504|7504|7508|7508|7582|7582|7473|7473|2429990
1258002000000|2009-11-12 05:00:00|7500|7500|7410|7410|7512|7512|7368|7368|3618348
1258088400000|2009-11-13 05:00:00|7416|7416|7607|7607|7619|7619|7416|7416|3105082
1258347600000|2009-11-16 05:00:00|7636|7636|7698|7698|7760|7760|7632|7632|2858953
1258434000000|2009-11-17 05:00:00|7686|7686|7631|7631|7703|7703|7585|7585|2096458
1258520400000|2009-11-18 05:00:00|7641|7641|7536|7536|7680|7680|7509|7509|2767240
1258606800000|2009-11-19 05:00:00|7519|7519|7528|7528|7545|7545|7381|7381|2505435
1258693200000|2009-11-20 05:00:00|7492|7492|7610|7610|7635|7635|7466|7466|2844121
1258952400000|2009-11-23 05:00:00|7662|7662|7728|7728|7732|7732|7658|7658|2249075
1259038800000|2009-11-24 05:00:00|7730|7730|7756|7756|7764|7764|7632|7632|2692441
1259125200000|2009-11-25 05:00:00|7741|7741|7860|7860|7867|7867|7720|7720|3050670
1259298000000|2009-11-27 05:00:00|7660|7660|7710|7710|7755|7755|7612|7612|1284897
1259557200000|2009-11-30 05:00:00|7698|7698|7723|7723|7742|7742|7613|7613|2929914
1259643600000|2009-12-01 05:00:00|7773|7773|7893|7893|7915|7915|7750|7750|2864248
1259730000000|2009-12-02 05:00:00|7899|7899|7819|7819|7908|7908|7744|7744|3013321
1259816400000|2009-12-03 05:00:00|7827|7827|7747|7747|7867|7867|7732|7732|1730067
1259902800000|2009-12-04 05:00:00|7847|7847|7821|7821|7965|7965|7777|7777|2955655
1260162000000|2009-12-07 05:00:00|7843|7843|7867|7867|7904|7904|7798|7798|2140113
1260248400000|2009-12-08 05:00:00|7821|7821|7766|7766|7847|7847|7701|7701|1401017
1260334800000|2009-12-09 05:00:00|7688|7688|7540|7540|7688|7688|7443|7443|5475390
1260421200000|2009-12-10 05:00:00|7552|7552|7598|7598|7618|7618|7522|7522|3215010
1260507600000|2009-12-11 05:00:00|7649|7649|7678|7678|7745|7745|7604|7604|2844435
1260766800000|2009-12-14 05:00:00|7705|7705|7782|7782|7837|7837|7681|7681|3193934
1260853200000|2009-12-15 05:00:00|7750|7750|7761|7761|7783|7783|7715|7715|2545411
1260939600000|2009-12-16 05:00:00|7820|7820|7746|7746|7847|7847|7742|7742|2362347
1261026000000|2009-12-17 05:00:00|7713|7713|7608|7608|7730|7730|7602|7602|4610053
1261112400000|2009-12-18 05:00:00|7639|7639|7634|7634|7660|7660|7577|7577|3270928
1261371600000|2009-12-21 05:00:00|7639|7639|7627|7627|7741|7741|7618|7618|2558410
1261458000000|2009-12-22 05:00:00|7607|7607|7565|7565|7688|7688|7541|7541|1947814
1261544400000|2009-12-23 05:00:00|7593|7593|7523|7523|7608|7608|7514|7514|2210945
1261630800000|2009-12-24 05:00:00|7561|7561|7511|7511|7570|7570|7495|7495|828779
1261976400000|2009-12-28 05:00:00|7512|7512|7570|7570|7577|7577|7477|7477|1671949
1262062800000|2009-12-29 05:00:00|7596|7596|7666|7666|7722|7722|7596|7596|2303825
1262149200000|2009-12-30 05:00:00|7629|7629|7612|7612|7708|7708|7582|7582|1673757
1262235600000|2009-12-31 05:00:00|7630|7630|7535|7535|7639|7639|7519|7519|1413921
1262581200000|2010-01-04 05:00:00|7587|7587|7685|7685|7695|7695|7552|7552|2408225
1262667600000|2010-01-05 05:00:00|7662|7662|7765|7765|7779|7779|7655|7655|2356493
1262754000000|2010-01-06 05:00:00|7610|7610|7651|7651|7719|7719|7585|7585|5208480
1262840400000|2010-01-07 05:00:00|7616.999|7616.999|7441|7441|7620|7620|7361|7361|7038346
1262926800000|2010-01-08 05:00:00|7435|7435|7561|7561|7594|7594|7432|7432|3629331
1263186000000|2010-01-11 05:00:00|7576|7576|7597|7597|7619|7619|7519|7519|1973432
1263272400000|2010-01-12 05:00:00|7575|7575|7596|7596|7647|7647|7531|7531|2118979
1263358800000|2010-01-13 05:00:00|7616|7616|7688|7688|7702|7702|7571|7571|2245080
1263445200000|2010-01-14 05:00:00|7679|7679|7684|7684|7703|7703|7615|7615|1954433
1263531600000|2010-01-15 05:00:00|7696|7696|7676|7676|7719|7719|7633|7633|2041824
1263877200000|2010-01-19 05:00:00|7680|7680|7831|7831|7870|7870|7655|7655|3765439
1263963600000|2010-01-20 05:00:00|7781|7781|7811|7811|7830|7830|7682|7682|3128191
1264050000000|2010-01-21 05:00:00|7805|7805|7698|7698|7858|7858|7647|7647|2304350
1264136400000|2010-01-22 05:00:00|7675|7675|7558|7558|7731|7731|7550|7550|2072051
1264395600000|2010-01-25 05:00:00|7625|7625|7676|7676|7748|7748|7582|7582|2559138
1264482000000|2010-01-26 05:00:00|7642|7642|7678|7678|7735|7735|7585|7585|2835056
1264568400000|2010-01-27 05:00:00|7669|7669|7713|7713|7734|7734|7600|7600|3054748
1264654800000|2010-01-28 05:00:00|7843|7843|7615|7615|7847|7847|7525|7525|3542326
1264741200000|2010-01-29 05:00:00|7616|7616|7452|7452|7645|7645|7437|7437|3249867
1265000400000|2010-02-01 05:00:00|7534|7534|7489|7489|7534|7534|7428|7428|2784203
1265086800000|2010-02-02 05:00:00|7500|7500|7655|7655|7676|7676|7489|7489|2995579
1265173200000|2010-02-03 05:00:00|7618|7618|7669|7669|7695|7695|7584|7584|2647557
1265259600000|2010-02-04 05:00:00|7625|7625|7600|7600|7712|7712|7595|7595|4992713
1265346000000|2010-02-05 05:00:00|7585|7585|7572|7572|7662|7662|7403.5|7403.5|5029628
1265605200000|2010-02-08 05:00:00|7568|7568|7453|7453|7586|7586|7447|7447|4308039
1265691600000|2010-02-09 05:00:00|7517|7517|7545|7545|7599|7599|7470|7470|3697728
1265778000000|2010-02-10 05:00:00|7535|7535|7511|7511|7559|7559|7470|7470|2798545
1265864400000|2010-02-11 05:00:00|7490|7490|7635|7635|7641.93|7641.93|7451|7451|3432456
1265950800000|2010-02-12 05:00:00|7573|7573|7558|7558|7596|7596|7502|7502|2478497
1266296400000|2010-02-16 05:00:00|7592|7592|7603|7603|7633|7633|7548|7548|2531390
1266382800000|2010-02-17 05:00:00|7615|7615|7637|7637|7677|7677|7552|7552|2060063
1266469200000|2010-02-18 05:00:00|7617|7617|7733|7733|7744|7744|7615|7615|2687306
1266555600000|2010-02-19 05:00:00|7719|7719|7721|7721|7746|7746|7664|7664|2800975
1266814800000|2010-02-22 05:00:00|7719|7719|7694|7694|7773|7773|7655.01|7655.01|3029084
1266901200000|2010-02-23 05:00:00|7684|7684|7690|7690|7805|7805|7674|7674|2900065
1266987600000|2010-02-24 05:00:00|7717|7717|7756|7756|7769|7769|7693|7693|2379279
1267074000000|2010-02-25 05:00:00|7600|7600|7699|7699|7704|7704|7562|7562|2047812
1267160400000|2010-02-26 05:00:00|7689|7689|7776|7776|7794|7794|7670|7670|2635938
1267419600000|2010-03-01 05:00:00|7775|7775|7886|7886|7942|7942|7769|7769|2436525
1267506000000|2010-03-02 05:00:00|7922|7922|7921|7921|8009|8009|7897|7897|2727810
1267592400000|2010-03-03 05:00:00|7973|7973|7885|7885|8005|8005|7872|7872|1958887
1267678800000|2010-03-04 05:00:00|7919|7919|7927|7927|7983|7983|7861|7861|1849935
1267765200000|2010-03-05 05:00:00|7942|7942|8127|8127|8133|8133|7942|7942|3194435
1268024400000|2010-03-08 05:00:00|8119|8119|8109|8109|8197|8197|8107|8107|2440003
1268110800000|2010-03-09 05:00:00|8101|8101|8222|8222|8245|8245|8084|8084|2553738
1268197200000|2010-03-10 05:00:00|8249|8249|8258|8258|8296|8296|8223|8223|2307958
1268283600000|2010-03-11 05:00:00|8220|8220|8303|8303|8324|8324|8032|8032|3115468
1268370000000|2010-03-12 05:00:00|8309|8309|8309|8309|8334.999|8334.999|8258|8258|2008560
1268625600000|2010-03-15 04:00:00|8314|8314|8412|8412|8426|8426|8306|8306|2630866
1268712000000|2010-03-16 04:00:00|8430|8430|8462|8462|8499|8499|8414.4|8414.4|4087464
1268798400000|2010-03-17 04:00:00|8477|8477|8486|8486|8520|8520|8450|8450|2587403
1268884800000|2010-03-18 04:00:00|8474|8474|8594|8594|8613|8613|8434|8434|2923045
1268971200000|2010-03-19 04:00:00|8682|8682|8690|8690|8718.5|8718.5|8610|8610|4031645
1269230400000|2010-03-22 04:00:00|8539|8539|8571|8571|8635|8635|8512|8512|3012674
1269316800000|2010-03-23 04:00:00|8550|8550|8478|8478|8575|8575|8442|8442|3327754
1269403200000|2010-03-24 04:00:00|8468|8468|8388|8388|8471|8471|8346|8346|2092458
1269489600000|2010-03-25 04:00:00|8393|8393|8353|8353|8458|8458|8349|8349|1531861
1269576000000|2010-03-26 04:00:00|8394|8394|8424|8424|8458|8458|8353|8353|1674703
1269835200000|2010-03-29 04:00:00|8454|8454|8482|8482|8522.81|8522.81|8453|8453|1343337
1269921600000|2010-03-30 04:00:00|8470|8470|8409|8409|8503|8503|8361|8361|1546813
1270008000000|2010-03-31 04:00:00|8388|8388|8322|8322|8388|8388|8289|8289|2260596
1270094400000|2010-04-01 04:00:00|8361|8361|8388|8388|8425|8425|8320|8320|1856365
1270440000000|2010-04-05 04:00:00|8400|8400|8384|8384|8449|8449|8357|8357|1151695
1270526400000|2010-04-06 04:00:00|8362|8362|8252|8252|8362|8362|8228|8228|2228858
1270612800000|2010-04-07 04:00:00|8222|8222|8219|8219|8281|8281|8197|8197|1615277
1270699200000|2010-04-08 04:00:00|8223|8223|8219|8219|8259|8259|8199|8199|1323012
1270785600000|2010-04-09 04:00:00|8244|8244|8279|8279|8282|8282|8188|8188|1077092
1271044800000|2010-04-12 04:00:00|8272|8272|8292|8292|8320|8320|8253|8253|1137898
1271131200000|2010-04-13 04:00:00|8284|8284|8260|8260|8292|8292|8214|8214|1273239
1271217600000|2010-04-14 04:00:00|8263|8263|8261|8261|8269|8269|8149|8149|1855731
1271304000000|2010-04-15 04:00:00|8268|8268|8322|8322|8357.6|8357.6|8261|8261|1451107
1271390400000|2010-04-16 04:00:00|8331|8331|8299|8299|8354|8354|8203|8203|2596144
1271649600000|2010-04-19 04:00:00|8295|8295|8420|8420|8428|8428|8287|8287|2264398
1271736000000|2010-04-20 04:00:00|8452|8452|8497|8497|8542|8542|8426|8426|2275808
1271822400000|2010-04-21 04:00:00|8484|8484|8625|8625|8685|8685|8429|8429|2372251
1271908800000|2010-04-22 04:00:00|8589|8589|8667|8667|8678|8678|8541|8541|2704380
1271995200000|2010-04-23 04:00:00|8673|8673|8692|8692|8692|8692|8594|8594|1332844
1272254400000|2010-04-26 04:00:00|8703|8703|8609|8609|8706|8706|8592|8592|1550217
1272340800000|2010-04-27 04:00:00|8599|8599|8450|8450|8627|8627|8419|8419|2892533
1272427200000|2010-04-28 04:00:00|8488|8488|8496|8496|8523|8523|8389.01|8389.01|1758825
1272513600000|2010-04-29 04:00:00|8544|8544|8637|8637|8665|8665|8544|8544|1534348
1272600000000|2010-04-30 04:00:00|8624|8624|8489|8489|8687|8687|8489|8489|1555472
1272859200000|2010-05-03 04:00:00|8529|8529|8675|8675|8698|8698|8503|8503|1485130
1272945600000|2010-05-04 04:00:00|8628|8628|8540|8540|8631|8631|8500|8500|2416012
1273032000000|2010-05-05 04:00:00|8444|8444|8484|8484|8594|8594|8444|8444|2062450
1273118400000|2010-05-06 04:00:00|8450|8450|8285|8285|8573|8573|7874|7874|3665682
1273204800000|2010-05-07 04:00:00|8233|8233|8127|8127|8326|8326|8055|8055|4108304
1273464000000|2010-05-10 04:00:00|8398|8398|8362|8362|8489|8489|8264|8264|2659399
1273550400000|2010-05-11 04:00:00|8301|8301|8310|8310|8395|8395|8264|8264|2421206
1273636800000|2010-05-12 04:00:00|8349|8349|8341|8341|8402|8402|8296|8296|2433821
1273723200000|2010-05-13 04:00:00|8345|8345|8235|8235|8392|8392|8206|8206|2181647
1273809600000|2010-05-14 04:00:00|8178|8178|8079|8079|8216|8216|8010|8010|2417081
1274068800000|2010-05-17 04:00:00|8097|8097|8131|8131|8170|8170|8018|8018|2599540
1274155200000|2010-05-18 04:00:00|8161|8161|8100|8100|8271|8271|8063|8063|3007641
1274241600000|2010-05-19 04:00:00|8077|8077|8050|8050|8101|8101|7898|7898|2572839
1274328000000|2010-05-20 04:00:00|7932|7932|7755|7755|7959.5|7959.5|7755|7755|3519311
1274414400000|2010-05-21 04:00:00|7627|7627|8116|8116|8119|8119|7606|7606|5904278
1274673600000|2010-05-24 04:00:00|8076|8076|7980|7980|8111|8111|7967|7967|2512425
1274760000000|2010-05-25 04:00:00|7856|7856|8040|8040|8076|8076|7819|7819|4258181
1274846400000|2010-05-26 04:00:00|8094|8094|7973|7973|8137|8137|7971|7971|3549179
1274932800000|2010-05-27 04:00:00|8060|8060|8056|8056|8060|8060|7962|7962|2488668
1275019200000|2010-05-28 04:00:00|8042|8042|7992|7992|8075|8075|7972|7972|1907898
1275364800000|2010-06-01 04:00:00|7985|7985|7917|7917|8090|8090|7897|7897|1806417
1275451200000|2010-06-02 04:00:00|7930|7930|7980|7980|7984|7984|7846|7846|2551083
1275537600000|2010-06-03 04:00:00|7981|7981|7971|7971|8032|8032|7934|7934|1797860
1275624000000|2010-06-04 04:00:00|7876|7876|7739|7739|7876|7876|7717|7717|2282895
1275883200000|2010-06-07 04:00:00|7799|7799|7632|7632|7799|7799|7622|7622|2469855
1275969600000|2010-06-08 04:00:00|7630|7630|7700|7700|7728|7728|7574|7574|2301596
1276056000000|2010-06-09 04:00:00|7704|7704|7734|7734|7854|7854|7700|7700|2256101
1276142400000|2010-06-10 04:00:00|7797|7797|7847|7847|7883|7883|7752|7752|2100348
1276228800000|2010-06-11 04:00:00|7781|7781|7875|7875|7886|7886|7742|7742|1455712
1276488000000|2010-06-14 04:00:00|7925|7925|7967|7967|8067|8067|7925|7925|2311190
1276574400000|2010-06-15 04:00:00|8019|8019|8084|8084|8089|8089|7995|7995|2166987
1276660800000|2010-06-16 04:00:00|8046|8046|8120|8120|8160|8160|8042|8042|1208755
1276747200000|2010-06-17 04:00:00|8096|8096|8095|8095|8144.5|8144.5|7999|7999|1826679
1276833600000|2010-06-18 04:00:00|8109|8109|8069|8069|8109|8109|8001|8001|2606504
1277092800000|2010-06-21 04:00:00|8145|8145|8007|8007|8170|8170|7961|7961|2147654
1277179200000|2010-06-22 04:00:00|7996|7996|7986|7986|8114|8114|7977|7977|1894197
1277265600000|2010-06-23 04:00:00|8007|8007|7969|7969|8057|8057|7924|7924|2234086
1277352000000|2010-06-24 04:00:00|7944|7944|7812|7812|8002.25|8002.25|7800|7800|1728163
1277438400000|2010-06-25 04:00:00|7812|7812|7805|7805|7850|7850|7758|7758|3091549
1277697600000|2010-06-28 04:00:00|7835|7835|7758|7758|7864|7864|7758|7758|1602551
1277784000000|2010-06-29 04:00:00|7708|7708|7515|7515|7734|7734|7462|7462|3107289
1277870400000|2010-06-30 04:00:00|7500|7500|7450|7450|7552|7552|7436|7436|2659540
1277956800000|2010-07-01 04:00:00|7450|7450|7446|7446|7495.999|7495.999|7378|7378|2332397
1278043200000|2010-07-02 04:00:00|7474|7474|7444|7444|7502|7502|7389|7389|1499888
1278388800000|2010-07-06 04:00:00|7503|7503|7433|7433|7531.6|7531.6|7365|7365|1810379
1278475200000|2010-07-07 04:00:00|7428|7428|7541|7541|7548|7548|7380|7380|2167559
1278561600000|2010-07-08 04:00:00|7558|7558|7615|7615|7621|7621|7522|7522|2065336
1278648000000|2010-07-09 04:00:00|7593|7593|7524|7524|7601|7601|7460.75|7460.75|1996756
1278907200000|2010-07-12 04:00:00|7494|7494|7474|7474|7519.5|7519.5|7424|7424|1551244
1278993600000|2010-07-13 04:00:00|7510|7510|7553|7553|7598|7598|7510|7510|1958741
1279080000000|2010-07-14 04:00:00|7522|7522|7550|7550|7623|7623|7504|7504|2442227
1279166400000|2010-07-15 04:00:00|7558|7558|7595|7595|7615|7615|7501|7501|2153214
1279252800000|2010-07-16 04:00:00|7561|7561|7393|7393|7609|7609|7383|7383|1960213
1279512000000|2010-07-19 04:00:00|7434|7434|7405|7405|7474|7474|7373|7373|1370034
1279598400000|2010-07-20 04:00:00|7315|7315|7390|7390|7398|7398|7235|7235|2911241
1279684800000|2010-07-21 04:00:00|7428|7428|7366|7366|7459|7459|7314|7314|3114145
1279771200000|2010-07-22 04:00:00|7441|7441|7425|7425|7481|7481|7378|7378|3105002
1279857600000|2010-07-23 04:00:00|7438|7438|7395|7395|7483|7483|7390|7390|2887382
1280116800000|2010-07-26 04:00:00|7503|7501|7481|7479|7508|7507|7456|7455|1169452
1280203200000|2010-07-27 04:00:00|7480|7530|7493|7489|7634|7630|7480|7478|2130911
1280289600000|2010-07-28 04:00:00|7492|7435|7528|7526|7634|7566|7426|7425|1165453
1280376000000|2010-07-29 04:00:00|7592|7527|7497|7496|7592|7570|7415|7412|1336963
1280462400000|2010-07-30 04:00:00|7498|7408|7532|7530|7545|7544|7427|7408|1683985
1280721600000|2010-08-02 04:00:00|7531|7531|7591|7590|7600|7599|7499|7498|1218022
1280808000000|2010-08-03 04:00:00|7597|7541|7542|7541|7597|7575|7528|7526|1293180
1280894400000|2010-08-04 04:00:00|7564|7554|7503|7502|7583|7554|7493|7491|1842226
1280980800000|2010-08-05 04:00:00|7504|7450|7502|7501|7569|7559|7437|7424|1981240
1281067200000|2010-08-06 04:00:00|7440|7440|7507|7507|7507|7507|7420|7420|1323539
1281326400000|2010-08-09 04:00:00|7574|7507|7559|7557|7574|7573|7514|7507|669580
1281412800000|2010-08-10 04:00:00|7514|7500|7503|7501|7524|7520|7365|7362|1486127
1281499200000|2010-08-11 04:00:00|7411|7501|7310|7309|7423|7503|7276|7274|1756951
1281585600000|2010-08-12 04:00:00|7295|7236|7246|7244|7328|7292|7212|7205|1458865
1281672000000|2010-08-13 04:00:00|7224|7224|7272|7272|7352|7352|7222|7222|2096272
1281931200000|2010-08-16 04:00:00|7270|7208|7193|7192|7270|7240|7156|7150|2320930
1282017600000|2010-08-17 04:00:00|7192|7191|7244|7243|7337|7335|7192|7191|2506126
1282104000000|2010-08-18 04:00:00|7289|7228|7366|7365|7391|7390|7232|7228|1877597
1282190400000|2010-08-19 04:00:00|7409|7230|7310|7309|7409|7359|7266|7230|2091223
1282276800000|2010-08-20 04:00:00|7371|7283|7446|7195|7446|7284|7370|7194|2467897
1282536000000|2010-08-23 04:00:00|7445|7194|7251|7248|7452|7371|7242|7194|1765724
1282622400000|2010-08-24 04:00:00|7193|7159|7123|7122|7211|7209|7114|7112|1669836
1282708800000|2010-08-25 04:00:00|7083|7052|7169|7168|7209|7207|7003|7000|1793019
1282795200000|2010-08-26 04:00:00|7200|7106|7159|7158|7233|7230|7134|7106|856204
1282881600000|2010-08-27 04:00:00|7193|7193|7227|7227|7230|7230|7118|7118|1738867
1283140800000|2010-08-30 04:00:00|7312|6967|7020|7018|7312|7164|7015|6967|1335461
1283227200000|2010-08-31 04:00:00|7019|7017|6952|6949|7025|7020|6937|6936|1841738
1283313600000|2010-09-01 04:00:00|7048|7019|6990|6988|7065|7064|6979|6975|2370575
1283400000000|2010-09-02 04:00:00|7032|6979|7028|7027|7032|7028|6965|6964|1981568
1283486400000|2010-09-03 04:00:00|7110|7037|7061|7060|7110|7093|7039|7029|1418557
1283832000000|2010-09-07 04:00:00|7060|7059|6960|6959|7100|7070|6949|6922|1522741
1283918400000|2010-09-08 04:00:00|6892|6872|6891|6890|6962|6960|6864|6862|2479952
1284004800000|2010-09-09 04:00:00|6892|6950|6939|6937|6993|6992|6892|6915|1313568
1284091200000|2010-09-10 04:00:00|6940|6938|7043|7042|7052|7051|6919|6914|1596666
1284350400000|2010-09-13 04:00:00|7118|6907.5|6947|6945|7118|7111|6908|6907.5|1866506
1284436800000|2010-09-14 04:00:00|7007|6910|6849|6848|7007|6957|6842|6841|2191721
1284523200000|2010-09-15 04:00:00|6855|6806|6848|6846|6877|6876|6820|6806|1445865
1284609600000|2010-09-16 04:00:00|6852|6814|6855|6853|6884|6881|6835|6814|1009865
1284696000000|2010-09-17 04:00:00|6989|6988|6979|6978|7011|7010|6967|6966|586910
1284955200000|2010-09-20 04:00:00|6978|6977|7069|7068|7096|7091|6955|6929|2257471
1285041600000|2010-09-21 04:00:00|7070|7037|7172|7150|7207|7206|7052|7037|2240068
1285128000000|2010-09-22 04:00:00|7152|7094|7183|7182|7231|7230|7121|7094|1765687
1285214400000|2010-09-23 04:00:00|7182|7181|7170|7168|7182|7181|7165|7164|384310
1285300800000|2010-09-24 04:00:00|7313|7233|7313|7233|7313|7234|7313|7233|70869
1285560000000|2010-09-27 04:00:00|7324|7324|7238|7238|7345|7345|7236|7236|2355728
1285646400000|2010-09-28 04:00:00|7251|7251|7247|7247|7260|7260|7182|7182|1723392
1285732800000|2010-09-29 04:00:00|7255|7203|7184|7183|7255|7237|7133|7132|2514647
1285819200000|2010-09-30 04:00:00|7253|7203|7120|7119|7253|7245|7110|7109|2523041
1285905600000|2010-10-01 04:00:00|6990|6962|6982|6957|6990|6962|6960|6953|7533358
1286164800000|2010-10-04 04:00:00|6988|6923|6941|6938|7054|7051|6926|6923|2598718
1286251200000|2010-10-05 04:00:00|6940|6939|7058|7056|7087|7086|6936|6935|1938927
1286337600000|2010-10-06 04:00:00|7090|7055|7090|7087|7150|7149|7064|7035|2398431
1286424000000|2010-10-07 04:00:00|7129|7076|7062|7061|7129|7110|7026|7025|1245601
1286510400000|2010-10-08 04:00:00|7119|7067|7009|6990|7119|7075|6998|6990|1772267
1286769600000|2010-10-11 04:00:00|6990|6975|7049|7049|7061|7060|6956|6955|1534688
1286856000000|2010-10-12 04:00:00|7068|6999|7059|7057|7077|7076|6958|6957|1500552
1286942400000|2010-10-13 04:00:00|7102|7044|7115|7114|7126|7125|7079|7044|1739404
1287028800000|2010-10-14 04:00:00|7147|7098|7020|7019|7150|7143|7007|7005|1818114
1287115200000|2010-10-15 04:00:00|7050|6961|7247|6961|7247|6961|7047|6961|2776797
1287374400000|2010-10-18 04:00:00|7010|6968|7000|6998|7020|7018|6952|6950|1902385
1287460800000|2010-10-19 04:00:00|6847|6815|6951|6950|6970|6968|6788|6787|4675775
1287547200000|2010-10-20 04:00:00|7000|6942|6985|6984|7000|6996|6934|6933|2033210
1287633600000|2010-10-21 04:00:00|7020|6980|7185|7184|7189|7188|6994|6980|2615831
1287720000000|2010-10-22 04:00:00|7196|7154|7179|7178|7196|7184|7116|7115|1541438
1287979200000|2010-10-25 04:00:00|7233|7213|7139|7138|7270|7268|7129|7128|1743868
1288065600000|2010-10-26 04:00:00|7109|7076|7181|7180|7213|7212|7109|7076|1610498
1288152000000|2010-10-27 04:00:00|7144|7130|7091|7090|7164|7155|7048|7046|1947981
1288238400000|2010-10-28 04:00:00|7152|7108|7102|7100|7171|7167|7033|7032|1335297
1288324800000|2010-10-29 04:00:00|7081|7081|7129|7129|7152|7152|7075|7075|1560686
1288584000000|2010-11-01 04:00:00|7174|7165|7145|7143|7213|7216|7106|7095|130386
1288670400000|2010-11-02 04:00:00|7240|7240|7165|7163|7240|7240|7090|7089|200431
1288756800000|2010-11-03 04:00:00|7213|7173|7093|7092|7213|7179|7054|7042|671037
1288843200000|2010-11-04 04:00:00|7160|7150|7195|7194|7212|7211|7062|7060|1921055
1288929600000|2010-11-05 04:00:00|7197|7172|7329|7328|7371|7370|7192|7171|2526290
1289192400000|2010-11-08 05:00:00|7360|7317|7330|7329|7360|7358|7300|7299|1377373
1289278800000|2010-11-09 05:00:00|7354|7331|7253|7250|7354|7339|7224|7223|1410945
1289365200000|2010-11-10 05:00:00|7246|7233|7192|7191|7247|7243|7168|7167|1579604
1289451600000|2010-11-11 05:00:00|7118|7111|7012|7011|7125|7125|6993|6992|3721940
1289538000000|2010-11-12 05:00:00|6992|6990|6950|6949|7030|7027|6948|6947|2213904
1289797200000|2010-11-15 05:00:00|6968|6946|6940|6940|7011|7010|6938|6937|1721445
1289883600000|2010-11-16 05:00:00|6927|6913|6868|6865|6950|6948|6811|6810|1874581
1289970000000|2010-11-17 05:00:00|6915|6881|6857|6855|6915|6904|6774|6771|2619469
1290056400000|2010-11-18 05:00:00|6907|6886|6915|6914|6935|6922|6812|6808|2084056
1290142800000|2010-11-19 05:00:00|6945|6915|6941|6939|6974|6973|6911|6910|1646940
1290402000000|2010-11-22 05:00:00|6961|6930|6862|6861|6961|6937|6815|6814|2408803
1290488400000|2010-11-23 05:00:00|6837|6833|6836|6834|6891|6889|6815|6814|1715572
1290574800000|2010-11-24 05:00:00|6872|6852|6921|6919|6922|6921|6852|6850|2153209
1290747600000|2010-11-26 05:00:00|6854|6845|6893|6851|6979|6911|6842|6841|1122104
1291006800000|2010-11-29 05:00:00|6803|6798|6822|6821|6841|6840|6772|6771|1965590
1291093200000|2010-11-30 05:00:00|6779|6768|6805|6803|6848|6846|6770|6768|1439112
1291179600000|2010-12-01 05:00:00|6886|6872|6943|6941|6955|6954|6874|6870|1845053
1291266000000|2010-12-02 05:00:00|6969|6958|6984|6982|7010|7008|6943|6938|2205120
1291352400000|2010-12-03 05:00:00|6958|6940|6916|6915|6996|6991|6851|6850|2090298
1291611600000|2010-12-06 05:00:00|6934|6925|6878|6877|6935|6925|6852|6851|1374070
1291698000000|2010-12-07 05:00:00|6933|6920|6944|6942|6978|6977|6897|6890|1822878
1291784400000|2010-12-08 05:00:00|6954|6931|6874|6873|6983|6978|6874|6872|1903220
1291870800000|2010-12-09 05:00:00|6899|6887|6826|6825|6912|6904|6803|6802|2854718
1291957200000|2010-12-10 05:00:00|6863|6835|6880|6879|6892|6891|6832|6831|2221247
1292216400000|2010-12-13 05:00:00|6927|6886|6866|6865|6927|6902|6839|6838|2045836
1292302800000|2010-12-14 05:00:00|6911|6873|7003|7002|7033|7032|6874|6850|1909093
1292389200000|2010-12-15 05:00:00|6974|6970|6979|6976|7008|7007|6963|6950|1337753
1292475600000|2010-12-16 05:00:00|7017|6931|7041|7039|7042|7041|6933|6930|1174585
1292562000000|2010-12-17 05:00:00|7038|7011|7006|7005|7044|7027|6958|6957|1878474
1292821200000|2010-12-20 05:00:00|7012|6977|6965|6964|7016|7014|6945|6943|1772960
1292907600000|2010-12-21 05:00:00|7008|6994|6982|6981|7020|7017|6951|6950|1884962
1292994000000|2010-12-22 05:00:00|6969|6960|6935|6934|6980|6978|6932|6931|1562203
1293080400000|2010-12-23 05:00:00|6958|6943|6925|6924|6971|6958|6901|6900|1493029
1293426000000|2010-12-27 05:00:00|6917|6900|6934|6933|6941|6940|6886|6880|932429
1293512400000|2010-12-28 05:00:00|6948|6928|6962|6959|6964|6964|6898|6895|1049550
1293598800000|2010-12-29 05:00:00|6977|6952|6911|6910|6987|6986|6911|6910|1245474
1293685200000|2010-12-30 05:00:00|6946|6916|6870|6869|6959|6951|6866|6865|1737337
1293771600000|2010-12-31 05:00:00|6895|6883|6993|6992|6996|6995|6870|6865|1723886
1294030800000|2011-01-03 05:00:00|7022|7010|6984|6982|7043|7033|6962|6961|1322381
1294117200000|2011-01-04 05:00:00|6987|6981|7033|7032|7063|7061|6970|6969|1731582
1294203600000|2011-01-05 05:00:00|7032|6997|7192|7191|7196|7195|7013|6997|3261651
1294290000000|2011-01-06 05:00:00|7264|7215|7320|7319|7396|7395|7221|7206|4973570
1294376400000|2011-01-07 05:00:00|7319|7301|7365|7364|7390|7389|7276|7275|2975950
1294635600000|2011-01-10 05:00:00|7387|7352|7362|7360|7419|7417|7317|7316|3326172
1294722000000|2011-01-11 05:00:00|7398|7391|7367|7366|7410|7399|7339|7338|3318324
1294808400000|2011-01-12 05:00:00|7412|7401|7423|7422|7435|7433|7379|7372|2134368
1294894800000|2011-01-13 05:00:00|7422|7407|7386|7385|7488|7485|7375|7374|1984332
1294981200000|2011-01-14 05:00:00|7412|7410|7449|7447|7463|7461|7353|7351|1638288
1295326800000|2011-01-18 05:00:00|7502|7500|7658|7657|7689|7688|7502|7500|2704616
1295413200000|2011-01-19 05:00:00|7640|7626|7769|7767|7868|7865|7629|7621|3545529
1295499600000|2011-01-20 05:00:00|7779|7757|7931|7930|7933|7932|7739|7738|3650582
1295586000000|2011-01-21 05:00:00|7984|7975|7922|7920|8016|8015|7914|7913|3040528
1295845200000|2011-01-24 05:00:00|7901|7887|7800|7799|7919|7917|7767|7766|2924449
1295931600000|2011-01-25 05:00:00|7802|7743|7912|7910|7913|7912|7770|7743|2122040
1296018000000|2011-01-26 05:00:00|7863|7850|7842|7840|7901|7900|7753|7752|2071598
1296104400000|2011-01-27 05:00:00|7999|7990|7910|7909|8100|8098|7859|7857|2156032
1296190800000|2011-01-28 05:00:00|7959|7933|7815|7814|8050|8043|7781|7778|3207238
1296450000000|2011-01-31 05:00:00|7903|7899|7960|7959|7964|7963|7860|7853|1566669
1296536400000|2011-02-01 05:00:00|8032|7967|8055|8054|8060|8059|7966|7963|1760647
1296622800000|2011-02-02 05:00:00|8042|8029|8107|8106|8166|8164|8013|8007|1453765
1296709200000|2011-02-03 05:00:00|8105|8063|8070|8069|8180|8136|8038|8037|1446318
1296795600000|2011-02-04 05:00:00|8091|8080|8073|8072|8095|8092|8027|8021|1165628
1297054800000|2011-02-07 05:00:00|8082|8056|8151|8150|8174|8173|8059|8050|1637790
1297141200000|2011-02-08 05:00:00|8173|8149|8140|8138|8185|8184|8113|8112|1348710
1297227600000|2011-02-09 05:00:00|8127|8113|8224|8223|8243|8242|8118|8096|1251230
1297314000000|2011-02-10 05:00:00|8195|8186|8188|8187|8216|8213|8140|8134|1327418
1297400400000|2011-02-11 05:00:00|8180|8148|8171|8169|8230|8192|8114|8112|1871757
1297659600000|2011-02-14 05:00:00|8182|8168|8091|8090|8240|8198|8011|8010|1250355
1297746000000|2011-02-15 05:00:00|8074|8056|8147|8146|8175|8173|8027|8025|1159839
1297832400000|2011-02-16 05:00:00|8170|8117|8122|8121|8170|8136|8056|8054|2473078
1297918800000|2011-02-17 05:00:00|8107|8096|8189|8188|8210|8207|8106|8086|1260806
1298005200000|2011-02-18 05:00:00|8218|8194|8182|8181|8238|8207|8144|8140|1075105
1298350800000|2011-02-22 05:00:00|8145|8125|8018|8017|8174|8142|7999|7998|9103509
1298437200000|2011-02-23 05:00:00|8058|8001|8014|8013|8078|8074|7965|7962|11918564
1298523600000|2011-02-24 05:00:00|8030|8005|8026|8025|8074|8072|7990|7985|7485720
1298610000000|2011-02-25 05:00:00|7972|7961|8013|8012|8028|8027|7905|7903|7091608
1298869200000|2011-02-28 05:00:00|8059|8050|7916|7914|8061|8056|7902|7901|2162597
1298955600000|2011-03-01 05:00:00|7948|7911|7911|7909|8008|8003|7881|7880|1671324
1299042000000|2011-03-02 05:00:00|7942|7893|7943|7942|7991|7975|7887|7886|1484175
1299128400000|2011-03-03 05:00:00|7991|7982|8076|8075|8090|8088|7990|7982|1421189
1299214800000|2011-03-04 05:00:00|8082|8073|7981|7980|8082|8079|7891|7890|1667153
1299474000000|2011-03-07 05:00:00|8027|7987|7934|7933|8050|8048|7896|7895|1599767
1299560400000|2011-03-08 05:00:00|7959|7887|8026|8025|8054|8051|7933|7887|1749045
1299646800000|2011-03-09 05:00:00|8038|8000|8046|8045|8079|8078|7998|7973|2098080
1299733200000|2011-03-10 05:00:00|7996|7981|7903|7902|8019|8016|7883|7882|1787329
1299819600000|2011-03-11 05:00:00|7908|7903|8047|8045|8078|8077|7904|7882|2295036
1300075200000|2011-03-14 04:00:00|7997|7994|8052|8051|8072|8071|7989|7985|2272859
1300161600000|2011-03-15 04:00:00|7959|7941|7970|7969|8021|8019|7844|7832|2245124
1300248000000|2011-03-16 04:00:00|7944|7882|7842|7841|8012|8010|7823|7820|2492011
1300334400000|2011-03-17 04:00:00|7988|7979|8043|8042|8098|8097|7950|7943|2721254
1300420800000|2011-03-18 04:00:00|8163|8114|8048|8047|8164|8144|8011|8010|2670892
1300680000000|2011-03-21 04:00:00|8132|8104|8121|8120|8169|8168|8115|8104|2070635
1300766400000|2011-03-22 04:00:00|8180|8133|8130|8129|8180|8167|8102|8070|1126590
1300852800000|2011-03-23 04:00:00|8103|8079|8116|8115|8134|8133|8061|8060|1541139
1300939200000|2011-03-24 04:00:00|8203|8157|8079|8078|8203|8168|8062|8061|1910697
1301025600000|2011-03-25 04:00:00|8115|8070|8040|8038|8118|8117|8035|8033|1842153
1301284800000|2011-03-28 04:00:00|8088|8068|8027|8026|8100|8097|8012|8011|1251586
1301371200000|2011-03-29 04:00:00|8030|8011|8032|8031|8064|8054|7957|7956|1504097
1301457600000|2011-03-30 04:00:00|8059|8027|7978|7977|8067|8060|7973|7972|2188965
1301544000000|2011-03-31 04:00:00|8022|7970|8039|8038|8068|8067|7979|7970|1962594
1301630400000|2011-04-01 04:00:00|8046|8013|8096|8095|8134|8133|8034|8013|1401967
1301889600000|2011-04-04 04:00:00|8080|8069|8100|8099|8125|8120|8051|8050|1727881
1301976000000|2011-04-05 04:00:00|8080|8038|8115|8113|8163|8162|8042|8038|1891969
1302062400000|2011-04-06 04:00:00|8178|8038|8149|8147|8178|8174|8085|8038|1663851
1302148800000|2011-04-07 04:00:00|8130|8085|8176|8175|8180|8179|8092|8085|1536424
1302235200000|2011-04-08 04:00:00|8185|8179|8049|8048|8193|8186|8021|8020|1794779
1302494400000|2011-04-11 04:00:00|8048|8012|8050|8049|8120|8118|8004|8003|1748392
1302580800000|2011-04-12 04:00:00|8051|8034|8039|8038|8051|8050|8004|8001|1786261
1302667200000|2011-04-13 04:00:00|8048|8019|7829|7828|8087|8083|7784|7783|4099072
1302753600000|2011-04-14 04:00:00|7793|7786|7774|7774|7854|7853|7584|7581|3724752
1302840000000|2011-04-15 04:00:00|7833|7791|7819|7817|7839|7836|7749|7747|2386192
1303099200000|2011-04-18 04:00:00|7760|7746|7693|7691|7760|7751|7657|7654|2286954
1303185600000|2011-04-19 04:00:00|7742|7724|7703|7701|7754|7749|7683|7681|1857111
1303272000000|2011-04-20 04:00:00|7781|7767|7792|7791|7875|7872|7764|7759|1883313
1303358400000|2011-04-21 04:00:00|7873|7768|7775|7773|7873|7805|7762|7761|1633892
1303704000000|2011-04-25 04:00:00|7761|7719|7746|7745|7786|7785|7709|7704|2101993
1303790400000|2011-04-26 04:00:00|7845|7773|7906|7905|7961|7960|7788|7773|2546605
1303876800000|2011-04-27 04:00:00|7918|7872|7914|7911|7984|7981|7883|7870|1639101
1303963200000|2011-04-28 04:00:00|7913|7897|7903|7902|7939|7930|7850|7849|2063007
1304049600000|2011-04-29 04:00:00|7908|7906|7925|7923|7945|7944|7890|7888|1971600
1304308800000|2011-05-02 04:00:00|7926|7907|7873|7872|7990|7989|7856|7853|3018664
1304395200000|2011-05-03 04:00:00|7854|7850|7989|7988|8017|8016|7854|7850|2152174
1304481600000|2011-05-04 04:00:00|8007|7981|7891|7889|8035|8032|7879|7878|1974924
1304568000000|2011-05-05 04:00:00|7871|7855|7983|7982|8040|8039|7851|7850|2225908
1304654400000|2011-05-06 04:00:00|8039|8017|7994|7993|8080|8078|7958|7956|1868807
1304913600000|2011-05-09 04:00:00|8035|7996|7993|7992|8051|8049|7963|7960|1619292
1305000000000|2011-05-10 04:00:00|8046|7989|7949|7948|8050|8045|7943|7942|1943056
1305086400000|2011-05-11 04:00:00|7960|7923|7938|7937|8021|8019|7925|7923|2216431
1305172800000|2011-05-12 04:00:00|7954|7886|8009|8008|8038|8036|7927|7886|1483669
1305259200000|2011-05-13 04:00:00|8029|7992|7958|7957|8042|8039|7943|7942|1608382
1305518400000|2011-05-16 04:00:00|7959|7914|8032|8031|8052|8051|7931|7914|2332756
1305604800000|2011-05-17 04:00:00|7994|7980|7955|7954|8040|8039|7885|7884|1928969
1305691200000|2011-05-18 04:00:00|7971|7957|8001|7998|8018|8017|7917|7913|1236115
1305777600000|2011-05-19 04:00:00|8074|8040|8040|8039|8084|8081|8010|8008|969149
1305864000000|2011-05-20 04:00:00|8057|8014|7975|7974|8057|8032|7953|7951|1590823
1306123200000|2011-05-23 04:00:00|7908|7901|7921|7920|7980|7979|7879|7877|1762047
1306209600000|2011-05-24 04:00:00|7938|7886|7858|7857|7943|7933|7852|7850|1833064
1306296000000|2011-05-25 04:00:00|7857|7841|7846|7845|7861|7859|7801|7800|2193916
1306382400000|2011-05-26 04:00:00|7850|7834|7776|7774|7870|7868|7754|7753|2484157
1306468800000|2011-05-27 04:00:00|7720|7693|7726|7725|7755|7754|7668|7667|1685942
1306814400000|2011-05-31 04:00:00|7764|7739|7792|7791|7812|7811|7737|7736|1787656
1306900800000|2011-06-01 04:00:00|7783|7771|7575|7575|7812|7811|7575|7574|2480149
1306987200000|2011-06-02 04:00:00|7612|7563|7572|7571|7640|7639|7568|7563|2186834
1307073600000|2011-06-03 04:00:00|7539|7501|7630|7629|7647|7646|7511|7501|2386320
1307332800000|2011-06-06 04:00:00|7623|7620|7735|7734|7760|7759|7614|7610|2920132
1307419200000|2011-06-07 04:00:00|7775|7727|7729|7728|7775|7771|7727|7723|2141660
1307505600000|2011-06-08 04:00:00|7737|7704|7715|7714|7775|7774|7707|7702|2268785
1307592000000|2011-06-09 04:00:00|7726|7705|7787|7786|7802|7801|7681|7680|1744024
1307678400000|2011-06-10 04:00:00|7773|7743|7732|7730|7801|7800|7722|7720|2091187
1307937600000|2011-06-13 04:00:00|7775|7764|7888|7886|7909|7908|7756|7741|2913851
1308024000000|2011-06-14 04:00:00|7946|7912|7968|7966|8000|7999|7919|7910|2342919
1308110400000|2011-06-15 04:00:00|7908|7903|7965|7964|8000|7999|7905|7895|2119698
1308196800000|2011-06-16 04:00:00|7966|7939|7992|7991|8036|8035|7935|7929|2295264
1308283200000|2011-06-17 04:00:00|8047|8034|8000|7999|8115|8114|7980|7979|2794726
1308542400000|2011-06-20 04:00:00|8000|7983|8038|8036|8084|8083|7998|7983|1688619
1308628800000|2011-06-21 04:00:00|8093|8081|8065|8064|8095|8093|8020|8019|1727092
1308715200000|2011-06-22 04:00:00|8089|8028|8006|8005|8095|8094|7996|7995|1584826
1308801600000|2011-06-23 04:00:00|7945|7918|7971|7970|7984|7983|7857|7855|1731330
1308888000000|2011-06-24 04:00:00|7988|7971|7921|7920|7988|7980|7912|7910|1485937
1309147200000|2011-06-27 04:00:00|7966|7922|7966|7965|8000|7989|7904|7903|1087356
1309233600000|2011-06-28 04:00:00|8000|7975|7944|7943|8000|7980|7926|7923|1504632
1309320000000|2011-06-29 04:00:00|7974|7962|8038|8036|8063|8061|7955|7952|1444872
1309406400000|2011-06-30 04:00:00|8058|8037|8098|8097|8127|8124|8009|8007|1331680
1309492800000|2011-07-01 04:00:00|8099|8084|8195|8193|8200|8199|8076|8050|1073724
1309752000000|2011-07-04 04:00:00|||||||||166032
1309838400000|2011-07-05 04:00:00|8168|8148|8101|8100|8168|8158|8064|8063|1163564
1309924800000|2011-07-06 04:00:00|8117|8088|8160|8159|8194|8192|8100|8088|2138796
1310011200000|2011-07-07 04:00:00|8217|8207|8139|8138|8238|8214|8125|8122|1621456
1310097600000|2011-07-08 04:00:00|8108|8059|8052|8051|8108|8102|8032|8031|1805545
1310356800000|2011-07-11 04:00:00|7965|7955|7999|7998|8011|8010|7952|7951|1612559
1310443200000|2011-07-12 04:00:00|7994|7980|7971|7970|8000|7996|7926|7925|1637227
1310529600000|2011-07-13 04:00:00|8012|7996|7965|7964|8089|8086|7945|7943|1461237
1310616000000|2011-07-14 04:00:00|7979|7935|7920|7919|7979|7971|7895|7894|1511983
1310702400000|2011-07-15 04:00:00|7958|7939|7836|7835|7958|7945|7762|7760|2210898
1310961600000|2011-07-18 04:00:00|7826|7804|7742|7740|7826|7813|7697|7695|1409461
1311048000000|2011-07-19 04:00:00|7752|7724|7839|7838|7867|7866|7752|7724|1672506
1311134400000|2011-07-20 04:00:00|7852|7840|7836|7835|7882|7879|7800|7798|1347638
1311220800000|2011-07-21 04:00:00|7884|7882|8016|8015|8039|8038|7874|7866|1627399
1311307200000|2011-07-22 04:00:00|8002|7980|7960|7958|8002|7993|7899|7897|1190260
1311566400000|2011-07-25 04:00:00|7906|7877|7935|7933|7976|7973|7852|7849|1377872
1311652800000|2011-07-26 04:00:00|8199|8150|8084|8083|8207|8197|7999|7994|2937287
1311739200000|2011-07-27 04:00:00|8029|7990|7749|7748|8063|8053|7723|7722|2670142
1311825600000|2011-07-28 04:00:00|7776|7726|7530|7529|7787|7782|7446|7444|4759764
1311912000000|2011-07-29 04:00:00|7473|7452|7573|7572|7694|7693|7466|7452|3048353
1312171200000|2011-08-01 04:00:00|7625|7581|7450|7448|7625|7607|7346|7342|3294970
1312257600000|2011-08-02 04:00:00|7402|7390|7366|7365|7514|7511|7363|7361|3669351
1312344000000|2011-08-03 04:00:00|7353|7340|7359|7356|7402|7395|7236|7234|3284369
1312430400000|2011-08-04 04:00:00|7280|7269|7137|7136|7300|7289|7131|7130|3165308
1312516800000|2011-08-05 04:00:00|7205|7175|7281|7280|7398|7394|7202|7175|6261381
1312776000000|2011-08-08 04:00:00|7198|7164|6885|6884|7288|7282|6880|6877|4557018
1312862400000|2011-08-09 04:00:00|6946|6893|7092|7088|7093|7088|6712|6706|5551528
1312948800000|2011-08-10 04:00:00|6917|6882|6686|6685|6989|6975|6669|6668|4638802
1313035200000|2011-08-11 04:00:00|6718|6672|6880|6879|6971|6969|6639|6635|3067839
1313121600000|2011-08-12 04:00:00|6939|6930|6914|6913|7036|7034|6809|6807|3014757
1313380800000|2011-08-15 04:00:00|6969|6924|7029|7028|7048|7047|6943|6924|2838675
1313467200000|2011-08-16 04:00:00|7001|6974|7069|7068|7193|7191|6937|6935|2630406
1313553600000|2011-08-17 04:00:00|7103|7086|7115|7114|7167|7164|7065|7062|2140505
1313640000000|2011-08-18 04:00:00|6999|6950|6937|6936|7000|6992|6834|6831|3858718
1313726400000|2011-08-19 04:00:00|6829|6819|6939|6938|7027|7021|6821|6791|2865602
1313985600000|2011-08-22 04:00:00|7041|7023|6991|6988|7080|7069|6943|6940|1893255
1314072000000|2011-08-23 04:00:00|7030|7016|7186|7185|7199|7197|7015|7010|2393108
1314158400000|2011-08-24 04:00:00|7232|7138|7328|7326|7330|7329|7154|7138|1641516
1314244800000|2011-08-25 04:00:00|7354|7337|7207|7205|7378|7371|7176|7173|1707469
1314331200000|2011-08-26 04:00:00|7238|7120|7323|7321|7329|7327|7052|7050|1706994
1314590400000|2011-08-29 04:00:00|7395|7376|7406|7405|7445|7443|7314|7312|1643849
1314676800000|2011-08-30 04:00:00|7322|7292|7412|7410|7459|7457|7251|7249|2067824
1314763200000|2011-08-31 04:00:00|7486|7428|7415|7413|7486|7474|7369|7365|1586539
1314849600000|2011-09-01 04:00:00|7450|7427|7305|7304|7500|7500|7296|7295|2215774
1314936000000|2011-09-02 04:00:00|7215|7205|7138|7137|7267|7265|7118|7112|2036837
1315281600000|2011-09-06 04:00:00|6978|6941|7128|7117|7135|7132|6912|6869|2209671
1315368000000|2011-09-07 04:00:00|7239|7191|7292|7291|7319|7318|7171|7143|1536944
1315454400000|2011-09-08 04:00:00|7316|7214|7192|7191|7316|7299|7183|7181|1649499
1315540800000|2011-09-09 04:00:00|7129|7074|7152|7151|7200|7197|7056|7052|2433932
1315800000000|2011-09-12 04:00:00|7142|7050|7224|7223|7231|7227|7070|7050|2402509
1315886400000|2011-09-13 04:00:00|7262|7254|7272|7271|7425|7421|7218|7216|2937882
1315972800000|2011-09-14 04:00:00|7327|7294|7360|7359|7450|7449|7261|7259|2589524
1316059200000|2011-09-15 04:00:00|7443|7422|7544|7543|7550|7547|7432|7396|1938848
1316145600000|2011-09-16 04:00:00|7575|7556|7600|7599|7616|7615|7453|7450|2902158
1316404800000|2011-09-19 04:00:00|7524|7489|7668|7667|7705|7704|7490|7483|3437510
1316491200000|2011-09-20 04:00:00|7697|7692|7548|7547|7700|7697|7534|7532|2852094
1316577600000|2011-09-21 04:00:00|7554|7545|7266|7265|7575|7572|7266|7265|3889820
1316664000000|2011-09-22 04:00:00|7101|7087|7313|7312|7422|7421|7079|7053|5215557
1316750400000|2011-09-23 04:00:00|7347|7341|7209|7206|7474|7469|7174|7172|4550183
1317009600000|2011-09-26 04:00:00|7317|7295|7376|7375|7380|7379|7219|7215|2354224
1317096000000|2011-09-27 04:00:00|7519|7506|7432|7430|7538|7519|7372|7370|2816573
1317182400000|2011-09-28 04:00:00|7425|7422|7333|7332|7495|7491|7326|7322|1732413
1317268800000|2011-09-29 04:00:00|7438|7401|7248|7247|7439|7433|7102|7100|3414623
1317355200000|2011-09-30 04:00:00|7181|7123|7263|7262|7343|7340|7157|7123|2992954
1317614400000|2011-10-03 04:00:00|7273|7267|7112|7111|7332|7327|7112|7111|2459328
1317700800000|2011-10-04 04:00:00|7042|7021|7267|7266|7276|7274|7041|7017|2101535
1317787200000|2011-10-05 04:00:00|7306|7291|7248|7246|7377|7373|7198|7196|2831980
1317873600000|2011-10-06 04:00:00|7236|7227|7315|7314|7366|7363|7221|7212|2050131
1317960000000|2011-10-07 04:00:00|7383|7347|7395|7394|7480|7479|7310|7300|2289431
1318219200000|2011-10-10 04:00:00|7525|7496|7576|7575|7581|7578|7452|7450|1444830
1318305600000|2011-10-11 04:00:00|7555|7543|7637|7633|7660|7659|7550|7543|1421318
1318392000000|2011-10-12 04:00:00|7689|7656|7610|7609|7692|7689|7598|7596|1326952
1318478400000|2011-10-13 04:00:00|7609|7606|7637|7636|7660|7659|7530|7526|1028269
1318564800000|2011-10-14 04:00:00|7696|7680|7600|7599|7710|7706|7574|7570|1502501
1318824000000|2011-10-17 04:00:00|7575|7569|7474|7471|7645|7644|7457|7456|2254141
1318910400000|2011-10-18 04:00:00|7488|7472|7596|7593|7643|7639|7425|7423|1734176
1318996800000|2011-10-19 04:00:00|7597|7565|7547|7545|7668|7666|7523|7521|1148519
1319083200000|2011-10-20 04:00:00|7597|7586|7568|7567|7608|7604|7482|7480|1282951
1319169600000|2011-10-21 04:00:00|7651|7618|7737|7736|7740|7739|7565|7561|1966315
1319428800000|2011-10-24 04:00:00|7740|7735|7872|7871|7886|7885|7660|7656|2087384
1319515200000|2011-10-25 04:00:00|7885|7873|7876|7874|7991|7989|7810|7805|2732843
1319601600000|2011-10-26 04:00:00|7846|7840|7634|7631|7851|7850|7565|7564|4092813
1319688000000|2011-10-27 04:00:00|7833|7818|7561|7560|7833|7825|7522|7521|2864487
1319774400000|2011-10-28 04:00:00|7601|7583|7539|7538|7669|7667|7508|7505|1942435
1320033600000|2011-10-31 04:00:00|7553|7543|7595|7594|7701|7699|7511|7504|2849179
1320120000000|2011-11-01 04:00:00|7457|7433|7401|7400|7506|7496|7349|7348|2481812
1320206400000|2011-11-02 04:00:00|7485|7455|7453|7452|7529|7525|7434|7432|1759838
1320292800000|2011-11-03 04:00:00|7521|7495|7606|7604|7622|7621|7461|7459|1319284
1320379200000|2011-11-04 04:00:00|7566|7545|7651|7650|7653|7650|7476|7473|2804856
1320642000000|2011-11-07 05:00:00|7661|7609|7828|7825|7842|7841|7596|7595|2487025
1320728400000|2011-11-08 05:00:00|7848|7842|7838|7834|7887|7885|7755|7754|2130297
1320814800000|2011-11-09 05:00:00|7705|7694|7698|7696|7756|7752|7658|7656|2650127
1320901200000|2011-11-10 05:00:00|7783|7726|7616|7613|7783|7739|7578|7577|2477504
1320987600000|2011-11-11 05:00:00|7708|7673|7741|7739|7782|7780|7680|7673|1640638
1321246800000|2011-11-14 05:00:00|7760|7735|7739|7738|7796|7795|7724|7722|1357020
1321333200000|2011-11-15 05:00:00|7741|7695|7784|7783|7815|7814|7704|7695|1312143
1321419600000|2011-11-16 05:00:00|7719|7699|7592|7591|7732|7731|7578|7577|2082739
1321506000000|2011-11-17 05:00:00|7575|7562|7520|7519|7600|7594|7439|7437|2110839
1321592400000|2011-11-18 05:00:00|7612|7549|7514|7512|7612|7572|7495|7492|1429146
1321851600000|2011-11-21 05:00:00|7450|7413|7453|7445|7490|7488|7247|7246|3006467
1321938000000|2011-11-22 05:00:00|7458|7430|7450|7448|7495|7493|7359|7357|2209680
1322024400000|2011-11-23 05:00:00|7390|7380|7398|7396|7457|7455|7357|7355|2222420
1322197200000|2011-11-25 05:00:00|7411|7401|7529|7527|7623|7622|7401|7400|1774538
1322456400000|2011-11-28 05:00:00|7670|7628|7747|7746|7782|7781|7601|7600|3469013
1322542800000|2011-11-29 05:00:00|7713|7691|7650|7648|7727|7724|7636|7635|2551141
1322629200000|2011-11-30 05:00:00|7798|7780|7815|7814|7886|7885|7774|7773|2440688
1322715600000|2011-12-01 05:00:00|7816|7793|7898|7897|7949|7948|7811|7793|1817224
1322802000000|2011-12-02 05:00:00|7992|7968|7784|7783|7994|7976|7724|7723|2252741
1323061200000|2011-12-05 05:00:00|7860|7845|7811|7810|7885|7865|7761|7760|2292677
1323147600000|2011-12-06 05:00:00|7780|7765|7793|7792|7849|7846|7764|7761|1383535
1323234000000|2011-12-07 05:00:00|7814|7785|7756|7755|7814|7802|7738|7737|1982379
1323320400000|2011-12-08 05:00:00|7761|7727|7655|7654|7768|7765|7643|7642|1706250
1323406800000|2011-12-09 05:00:00|7742|7702|7741|7740|7771|7768|7705|7701|1151615
1323666000000|2011-12-12 05:00:00|7764|7709|7691|7690|7765|7746|7642|7640|1302962
1323752400000|2011-12-13 05:00:00|7741|7713|7672|7671|7778|7777|7647|7646|1515163
1323838800000|2011-12-14 05:00:00|7675|7626|7629|7628|7691|7685|7603|7601|1337288
1323925200000|2011-12-15 05:00:00|7723|7679|7697|7695|7753|7751|7679|7676|1747965
1324011600000|2011-12-16 05:00:00|7800|7743|7712|7710|7823|7785|7633|7632|1940714
1324270800000|2011-12-19 05:00:00|7785|7720|7680|7679|7785|7767|7661|7659|1233672
1324357200000|2011-12-20 05:00:00|7800|7791|7853|7851|7888|7885|7787|7769|1610217
1324443600000|2011-12-21 05:00:00|7865|7848|7962|7961|7970|7967|7803|7802|1710353
1324530000000|2011-12-22 05:00:00|7984|7953|8084|8082|8103|8102|7965|7953|2589574
1324616400000|2011-12-23 05:00:00|8112|8095|8142|8141|8147|8144|8067|8066|1733392
1324962000000|2011-12-27 05:00:00|8156|8108|8135|8133|8166|8165|8095|8094|1373938
1324962000000|2011-12-27 05:00:00|8156|8108|8135|8133|8166|8165|8095|8094|1373938
1325048400000|2011-12-28 05:00:00|8197|8129|8098|8097|8197|8170|8086|8084|779440
1325134800000|2011-12-29 05:00:00|8154|8102|8151|8149|8174|8173|8088|8085|1059475
1325221200000|2011-12-30 05:00:00|8199|8176|8087|8086|8199|8185|8087|8086|1323378
1325566800000|2012-01-03 05:00:00|8220|8203|8196|8195|8299|8298|8181|8173|2105490
1325653200000|2012-01-04 05:00:00|8105|8096|8091|8090|8145|8144|8038|8037|2082977
1325739600000|2012-01-05 05:00:00|8060|8036|8007|8005|8071|8063|7906|7905|2487935
1325826000000|2012-01-06 05:00:00|8053|7997|7996|7994|8075|8037|7966|7963|1618893
1326085200000|2012-01-09 05:00:00|8049|8018|8004|8003|8049|8023|7976|7975|1773483
1326171600000|2012-01-10 05:00:00|8074|8051|8062|8059|8120|8118|8036|8035|1703893
1326258000000|2012-01-11 05:00:00|8061|8035|8078|8077|8114|8112|8054|8035|1181657
1326344400000|2012-01-12 05:00:00|8126|8092|8167|8166|8177|8176|8076|8075|1753345
1326430800000|2012-01-13 05:00:00|8133|8112|8151|8148|8153|8152|8082|8080|1318279
1326776400000|2012-01-17 05:00:00|8233|8190|8166|8165|8233|8208|8136|8135|1739504
1326862800000|2012-01-18 05:00:00|8175|8142|8223|8222|8226|8225|8135|8130|1057675
1326949200000|2012-01-19 05:00:00|8247|8208|8367|8366|8371|8370|8185|8184|1878404
1327035600000|2012-01-20 05:00:00|8310|8303|8274|8272|8345|8342|8259|8258|2260699
1327294800000|2012-01-23 05:00:00|8319|8254|8254|8252|8319|8286|8191|8190|1551093
1327381200000|2012-01-24 05:00:00|8271|8255|8225|8224|8285|8281|8214|8210|1007169
1327467600000|2012-01-25 05:00:00|8224|8177|8170|8167|8229|8225|8126|8125|2324071
1327554000000|2012-01-26 05:00:00|8248|8210|8250|8249|8295|8293|8144|8109|2581705
1327640400000|2012-01-27 05:00:00|8253|8205|8204|8203|8284|8247|8167|8158|1735963
1327899600000|2012-01-30 05:00:00|8156|8121|8201|8200|8213|8212|8130|8121|2983707
1327986000000|2012-01-31 05:00:00|8239|8179|8234|8233|8240|8239|8171|8170|2580620
1328072400000|2012-02-01 05:00:00|8255|8228|8352|8351|8372|8370|8229|8226|1951269
1328158800000|2012-02-02 05:00:00|8380|8352|8315|8314|8380|8363|8293|8290|1215554
1328245200000|2012-02-03 05:00:00|8354|8338|8459|8458|8474|8473|8328|8325|3036886
1328504400000|2012-02-06 05:00:00|8453|8422|8522|8522|8541|8540|8437|8415|1917498
1328590800000|2012-02-07 05:00:00|8515|8468|8664|8663|8664|8663|8501|8468|2477894
1328677200000|2012-02-08 05:00:00|8652|8623|8767|8766|8772|8771|8641|8608|3029638
1328763600000|2012-02-09 05:00:00|8765|8740|8802|8801|8808|8807|8741|8740|2671475
1328850000000|2012-02-10 05:00:00|8713|8701|8754|8752|8773|8771|8701|8700|1777103
1329109200000|2012-02-13 05:00:00|8765|8755|8824|8823|8825|8824|8699|8698|2452544
1329195600000|2012-02-14 05:00:00|8778|8747|8849|8848|8856|8855|8769|8747|1537608
1329282000000|2012-02-15 05:00:00|8792|8776|8696|8695|8792|8784|8683|8676|3306162
1329368400000|2012-02-16 05:00:00|8688|8665|8645|8643|8726|8718|8608|8605|1959048
1329454800000|2012-02-17 05:00:00|8698|8667|8797|8796|8831|8829|8665|8662|2563846
1329800400000|2012-02-21 05:00:00|8787|8768|8718|8716|8792|8789|8680|8679|1609632
1329886800000|2012-02-22 05:00:00|8753|8718|8761|8760|8810|8809|8732|8718|1132768
1329973200000|2012-02-23 05:00:00|8805|8773|8828|8827|8840|8839|8761|8757|1558151
1330059600000|2012-02-24 05:00:00|8859|8841|8952|8950|9015|9014|8842|8821|1928039
1330318800000|2012-02-27 05:00:00|8969|8940|8947|8944|9000|8999|8910|8906|2624396
1330405200000|2012-02-28 05:00:00|8875|8869|8872|8870|8887|8880|8804|8800|1731020
1330491600000|2012-02-29 05:00:00|8890|8874|8845|8842|8934|8930|8840|8839|2142808
1330578000000|2012-03-01 05:00:00|8862|8846|8837|8836|8898|8896|8815|8814|1398713
1330664400000|2012-03-02 05:00:00|8851|8826|8850|8849|8905|8903|8832|8825|1262236
1330923600000|2012-03-05 05:00:00|8915|8899|8872|8871|8926|8902|8856|8855|1389130
1331010000000|2012-03-06 05:00:00|8803|8776|8784|8780|8884|8881|8769|8767|1287802
1331096400000|2012-03-07 05:00:00|8782|8767|8795|8793|8808|8805|8742|8741|1193088
1331182800000|2012-03-08 05:00:00|8864|8857|8841|8839|8900|8899|8828|8826|1050506
1331269200000|2012-03-09 05:00:00|8900|8859|8890|8889|8913|8912|8824|8820|1100993
1331524800000|2012-03-12 04:00:00|8889|8829|8900|8899|8930|8927|8863|8829|1018351
1331611200000|2012-03-13 04:00:00|8946|8928|8965|8964|8972|8969|8882|8878|1511395
1331697600000|2012-03-14 04:00:00|8998|8960|9046|9042|9102|9100|8981|8960|1912038
1331784000000|2012-03-15 04:00:00|9051|9021|9027|9025|9072|9066|8996|8995|1204027
1331870400000|2012-03-16 04:00:00|9113|8956|8937|8936|9113|9049|8929|8926|1657876
1332129600000|2012-03-19 04:00:00|8901|8876|8955|8953|8970|8969|8889|8876|843445
1332216000000|2012-03-20 04:00:00|8976|8935|8935|8934|8976|8955|8864|8862|1303033
1332302400000|2012-03-21 04:00:00|8949|8919|8950|8949|8973|8971|8927|8919|1105811
1332388800000|2012-03-22 04:00:00|8942|8904|8942|8941|8967|8966|8893|8879|1224776
1332475200000|2012-03-23 04:00:00|8982|8943|8981|8979|8988|8987|8921|8920|847937
1332734400000|2012-03-26 04:00:00|9024|9006|9065|9064|9078|9076|9020|8964|1228913
1332820800000|2012-03-27 04:00:00|9110|9036|9084|9083|9110|9108|9055|9020|1037305
1332907200000|2012-03-28 04:00:00|9094|9076|8972|8970|9109|9104|8933|8932|1239722
1332993600000|2012-03-29 04:00:00|8968|8936|8962|8960|8969|8968|8884|8883|1163991
1333080000000|2012-03-30 04:00:00|9027|9006|8986|8985|9027|9016|8961|8960|1058401
1333339200000|2012-04-02 04:00:00|8969|8916|9116|9115|9156|9155|8936|8886|1497886
1333425600000|2012-04-03 04:00:00|9134|9078|9104|9103|9144|9142|9066|9044|1181309
1333512000000|2012-04-04 04:00:00|9091|9090|9036|9034|9117|9090|9027|9026|1569325
1333598400000|2012-04-05 04:00:00|9025|8967|9015|9014|9078|9076|8986|8967|1714908
1333944000000|2012-04-09 04:00:00|8964|8917|8875|8873|8964|8931|8872|8871|1258088
1334030400000|2012-04-10 04:00:00|8842|8820|8771|8768|8869|8864|8768|8767|1270430
1334116800000|2012-04-11 04:00:00|8863|8808|8851|8849|8896|8895|8824|8808|1265257
1334203200000|2012-04-12 04:00:00|8900|8867|9020|9018|9041|9040|8870|8862|1339497
1334289600000|2012-04-13 04:00:00|9002|8985|8932|8931|9060|9058|8930|8929|1401069
1334548800000|2012-04-16 04:00:00|8963|8928|8956|8955|8982|8978|8909|8901|1791063
1334635200000|2012-04-17 04:00:00|9017|8996|9066|9055|9079|9078|8904|8901|1230350
1334721600000|2012-04-18 04:00:00|9058|8963|9037|9035|9078|9076|8996|8963|852347
1334808000000|2012-04-19 04:00:00|9102|9069|9031|9029|9127|9096|9003|9002|1442015
1334894400000|2012-04-20 04:00:00|9062|9035|9086|9084|9123|9122|9037|9011|1016081
1335153600000|2012-04-23 04:00:00|9026|8992|9051|9050|9075|9072|9001|8992|1347366
1335240000000|2012-04-24 04:00:00|9082|9053|9114|9113|9134|9127|9057|9053|1226507
1335326400000|2012-04-25 04:00:00|9199|9183|9098|9097|9199|9183|9062|9061|1710811
1335412800000|2012-04-26 04:00:00|9198|9076|9174|9166|9224|9222|9111|9076|1908747
1335499200000|2012-04-27 04:00:00|9215|9183|9135|9134|9233|9208|9121|9120|1360303
1335758400000|2012-04-30 04:00:00|9117|9106|9055|9054|9122|9109|9047|9046|995791
1335844800000|2012-05-01 04:00:00|9126|9001|9055|9053|9126|9101|9017|9001|1464269
1335931200000|2012-05-02 04:00:00|8980|8935|9004|9002|9030|9029|8974|8932|1883268
1336017600000|2012-05-03 04:00:00|9018|8963|8946|8945|9019|9006|8924|8923|1366252
1336104000000|2012-05-04 04:00:00|8962|8927|8794|8793|8966|8955|8791|8790|1540803
1336363200000|2012-05-07 04:00:00|8810|8764|8731|8730|8816|8810|8699|8698|1969426
1336449600000|2012-05-08 04:00:00|8707|8681|8714|8713|8720|8718|8628|8625|1556003
1336536000000|2012-05-09 04:00:00|8671|8651|8596|8593|8691|8690|8593|8592|1687341
1336622400000|2012-05-10 04:00:00|8693|8682|8612|8612|8693|8682|8601|8600|1223708
1336708800000|2012-05-11 04:00:00|8664|8613|8523|8521|8664|8630|8519|8517|1815916
1336968000000|2012-05-14 04:00:00|8476|8451|8518|8517|8541|8540|8419|8416|1112591
1337054400000|2012-05-15 04:00:00|8503|8482|8461|8459|8538|8536|8443|8442|1291552
1337140800000|2012-05-16 04:00:00|8493|8487|8436|8435|8541|8528|8429|8428|1130875
1337227200000|2012-05-17 04:00:00|8433|8418|8286|8285|8433|8425|8280|8277|1258983
1337313600000|2012-05-18 04:00:00|8316|8266|8275|8274|8379|8377|8260|8259|1432936
1337572800000|2012-05-21 04:00:00|8290|8280|8362|8361|8367|8366|8282|8278|917940
1337659200000|2012-05-22 04:00:00|8370|8355|8369|8367|8423|8421|8330|8328|1359777
1337745600000|2012-05-23 04:00:00|8367|8326|8333|8332|8367|8346|8222|8219|1454369
1337832000000|2012-05-24 04:00:00|8342|8330|8337|8335|8349|8347|8253|8251|1301845
1337918400000|2012-05-25 04:00:00|8340|8327|8274|8271|8373|8362|8263|8261|1119876
1338264000000|2012-05-29 04:00:00|8330|8312|8367|8365|8369|8368|8285|8283|1762443
1338350400000|2012-05-30 04:00:00|8228|8212|8282|8281|8326|8325|8195|8182|1789219
1338436800000|2012-05-31 04:00:00|8280|8271|8281|8280|8347|8346|8262|8259|1405593
1338523200000|2012-06-01 04:00:00|8175|8164|8122|8121|8205|8198|8105|8102|1651519
1338782400000|2012-06-04 04:00:00|8144|8101|8103|8102|8196|8188|8046|8044|1377838
1338868800000|2012-06-05 04:00:00|8088|8077|8084|8082|8094|8089|8015|8013|1301378
1338955200000|2012-06-06 04:00:00|8196|8140|8238|8237|8245|8243|8131|8057|2032998
1339041600000|2012-06-07 04:00:00|8321|8300|8312|8311|8366|8364|8301|8266|1560442
1339128000000|2012-06-08 04:00:00|8311|8298|8329|8327|8342|8341|8265|8263|987474
1339387200000|2012-06-11 04:00:00|8379|8363|8249|8248|8379|8376|8240|8238|827740
1339473600000|2012-06-12 04:00:00|8389|8197|8337|8335|8389|8378|8284|8197|1343194
1339560000000|2012-06-13 04:00:00|8329|8270|8267|8265|8344|8343|8240|8239|1047432
1339646400000|2012-06-14 04:00:00|8300|8271|8333|8331|8362|8360|8247|8244|1252467
1339732800000|2012-06-15 04:00:00|8354|8286|8344|8343|8389|8386|8317|8286|1507780
1339992000000|2012-06-18 04:00:00|8361|8348|8477|8475|8484|8483|8337|8327|1394154
1340078400000|2012-06-19 04:00:00|8520|8473|8529|8528|8562|8559|8445|8443|1383316
1340164800000|2012-06-20 04:00:00|8541|8489|8454|8453|8541|8525|8412|8410|1086031
1340251200000|2012-06-21 04:00:00|8588|8476|8437|8435|8588|8553|8429|8427|1521859
1340337600000|2012-06-22 04:00:00|8480|8475|8536|8535|8550|8549|8427|8422|1165569
1340596800000|2012-06-25 04:00:00|8469|8439|8428|8427|8528|8525|8418|8414|1381649
1340683200000|2012-06-26 04:00:00|8496|8348|8341|8339|8496|8461|8316|8314|1330090
1340769600000|2012-06-27 04:00:00|8410|8345|8489|8488|8518|8516|8380|8345|1174969
1340856000000|2012-06-28 04:00:00|8456|8436|8451|8450|8481|8472|8347|8345|905405
1340942400000|2012-06-29 04:00:00|8633|8600|8709|8707|8709|8708|8610|8599|1811615
1341201600000|2012-07-02 04:00:00|8747|8702|8718|8717|8769|8762|8652|8650|409460
1341288000000|2012-07-03 04:00:00|8726|8707|8749|8748|8750|8748|8709|8706|1053120
1341460800000|2012-07-05 04:00:00|8750|8700|8700|8699|8754|8748|8686|8684|1621009
1341547200000|2012-07-06 04:00:00|8643|8628|8689|8686|8701|8700|8614|8610|823306
1341806400000|2012-07-09 04:00:00|8749|8646|8742|8741|8756|8754|8684|8646|1178661
1341892800000|2012-07-10 04:00:00|8799|8667|8704|8703|8825|8822|8672|8667|842510
1341979200000|2012-07-11 04:00:00|8780|8650|8684|8683|8795|8729|8654|8650|1276817
1342065600000|2012-07-12 04:00:00|8661|8626|8603|8601|8661|8652|8566|8565|1467566
1342152000000|2012-07-13 04:00:00|8620|8611|8726|8724|8731|8729|8612|8610|1291005
1342411200000|2012-07-16 04:00:00|8716|8688|8714|8713|8723|8722|8618|8611|1055913
1342497600000|2012-07-17 04:00:00|8716|8710|8743|8741|8786|8778|8674|8671|1205946
1342584000000|2012-07-18 04:00:00|8750|8714|8862|8860|8867|8866|8730|8714|1043542
1342670400000|2012-07-19 04:00:00|8900|8870|8849|8848|8900|8881|8778|8777|1152825
1342756800000|2012-07-20 04:00:00|8819|8802|8775|8770|8850|8848|8738|8737|1269670
1343016000000|2012-07-23 04:00:00|8718|8661|8693|8692|8731|8728|8660|8653|1384051
1343102400000|2012-07-24 04:00:00|8941|8840|8780|8779|8941|8914|8694|8693|1929883
1343188800000|2012-07-25 04:00:00|8828|8753|8769|8768|8828|8817|8656|8655|2256752
1343275200000|2012-07-26 04:00:00|8867|8833|8855|8854|8890|8886|8796|8793|1282729
1343361600000|2012-07-27 04:00:00|8883|8873|9019|9017|9052|9051|8881|8859|1383779
1343620800000|2012-07-30 04:00:00|8961|8955|8911|8909|8985|8983|8878|8834|1361862
1343707200000|2012-07-31 04:00:00|8955|8900|8929|8927|8963|8960|8898|8892|2135146
1343793600000|2012-08-01 04:00:00|9001|8985|8897|8895|9001|8986|8883|8874|1801114
1343880000000|2012-08-02 04:00:00|8878|8870|8841|8840|8890|8880|8749|8745|1277798
1344225600000|2012-08-06 04:00:00|8950|8934|8896|8893|8986|8981|8894|8893|800177
1344312000000|2012-08-07 04:00:00|8983|8901|9032|9027|9050|9048|8913|8900|1259077
1344398400000|2012-08-08 04:00:00|9014|9013|9088|9086|9098|9097|8973|8970|1001270
1344484800000|2012-08-09 04:00:00|9047|8983|9051|9050|9063|9062|9002|8966|1006775
1344571200000|2012-08-10 04:00:00|9049|9002|9106|9105|9115|9114|9023|9002|953901
1344830400000|2012-08-13 04:00:00|9084|9062|9113|9112|9119|9118|9055|9053|998011
1344916800000|2012-08-14 04:00:00|9119|9114|9137|9136|9168|9167|9090|9085|984583
1345003200000|2012-08-15 04:00:00|9135|9077|9155|9152|9169|9167|9073|9070|731908
1345089600000|2012-08-16 04:00:00|9181|9144|9207|9206|9225|9223|9135|9131|1185299
1345176000000|2012-08-17 04:00:00|9249|9232|9242|9240|9250|9242|9179|9177|1457573
1345435200000|2012-08-20 04:00:00|9228|9185|9333|9332|9350|9349|9224|9185|1467178
1345521600000|2012-08-21 04:00:00|9375|9350|9381|9380|9399|9397|9314|9310|1679189
1345608000000|2012-08-22 04:00:00|9378|9311|9305|9304|9378|9350|9268|9267|1517578
1345694400000|2012-08-23 04:00:00|9302|9287|9223|9222|9302|9297|9171|9166|1093836
1345780800000|2012-08-24 04:00:00|9188|9174|9244|9242|9268|9265|9173|9170|1312911
1346040000000|2012-08-27 04:00:00|9281|9246|9229|9228|9300|9299|9222|9220|894296
1346126400000|2012-08-28 04:00:00|9210|9195|9247|9245|9271|9269|9141|9134|1686391
1346212800000|2012-08-29 04:00:00|9278|9229|9194|9192|9278|9274|9183|9182|893634
1346299200000|2012-08-30 04:00:00|9197|9024|9095|9094|9197|9131|9053|9024|815111
1346385600000|2012-08-31 04:00:00|9146|9108|9116|9114|9179|9175|9077|9074|929339
1346731200000|2012-09-04 04:00:00|9142|9106|9055|9053|9143|9131|9003|9001|855745
1346817600000|2012-09-05 04:00:00|9058|9032|9155|9154|9158|9157|9034|9031|1332157
1346904000000|2012-09-06 04:00:00|9200|9160|9283|9282|9285|9284|9184|9160|1081260
1346990400000|2012-09-07 04:00:00|9300|9211|9215|9213|9300|9296|9203|9202|1081780
1347249600000|2012-09-10 04:00:00|9196|9160|9206|9204|9286|9246|9175|9160|651820
1347336000000|2012-09-11 04:00:00|9232|9166|9226|9224|9250|9249|9185|9166|798703
1347422400000|2012-09-12 04:00:00|9250|9249|9242|9241|9296|9294|9227|9225|985282
1347508800000|2012-09-13 04:00:00|9265|9215|9313|9311|9342|9337|9196|9192|1234025
1347595200000|2012-09-14 04:00:00|9310|9159|9252|9250|9321|9317|9213|9159|1637456
1347854400000|2012-09-17 04:00:00|9301|9179|9221|9218|9301|9295|9201|9179|939892
1347940800000|2012-09-18 04:00:00|9205|9171|9177|9176|9213|9203|9109|9106|1194047
1348027200000|2012-09-19 04:00:00|9187|9161|9223|9222|9235|9234|9157|9156|1050002
1348113600000|2012-09-20 04:00:00|9173|9143|9118|9117|9192|9187|9113|9112|1459757
1348200000000|2012-09-21 04:00:00|9151|9130|9136|9133|9175|9173|9109|9101|2126354
1348459200000|2012-09-24 04:00:00|9200|9065|9104|9102|9200|9134|9039|9038|1343236
1348545600000|2012-09-25 04:00:00|9197|9045|9151|9150|9197|9189|9108|9027|1708479
1348632000000|2012-09-26 04:00:00|9169|9109|9191|9190|9269|9267|9155|9109|1114650
1348718400000|2012-09-27 04:00:00|9246|9211|9246|9244|9250|9249|9145|9141|1337773
1348804800000|2012-09-28 04:00:00|9268|9197|9338|9337|9367|9366|9211|9197|1525521
1349064000000|2012-10-01 04:00:00|9358|9336|9342|9341|9398|9397|9307|9303|1575043
1349150400000|2012-10-02 04:00:00|9395|9294|9315|9314|9395|9362|9229|9226|1275082
1349236800000|2012-10-03 04:00:00|9340|9305|9309|9308|9366|9365|9283|9281|1058649
1349323200000|2012-10-04 04:00:00|9382|9297|9451|9450|9459|9458|9358|9260|1197013
1349409600000|2012-10-05 04:00:00|9500|9446|9438|9437|9500|9488|9413|9412|1120707
1349668800000|2012-10-08 04:00:00|9443|9382|9401|9400|9460|9458|9401|9382|593323
1349755200000|2012-10-09 04:00:00|9436|9368|9374|9373|9483|9479|9372|9368|722281
1349841600000|2012-10-10 04:00:00|9419|9356|9271|9270|9419|9375|9248|9247|947281
1349928000000|2012-10-11 04:00:00|9340|9315|9273|9272|9345|9343|9271|9270|506205
1350014400000|2012-10-12 04:00:00|9345|9280|9297|9296|9395|9388|9252|9250|847497
1350273600000|2012-10-15 04:00:00|9311|9228|9250|9248|9311|9289|9242|9228|1142398
1350360000000|2012-10-16 04:00:00|9308|9261|9338|9336|9342|9341|9269|9261|1107309
1350446400000|2012-10-17 04:00:00|9371|9329|9358|9356|9398|9396|9325|9323|865582
1350532800000|2012-10-18 04:00:00|9373|9341|9430|9427|9440|9439|9321|9316|1045940
1350619200000|2012-10-19 04:00:00|9433|9406|9287|9284|9435|9420|9270|9268|1300128
1350878400000|2012-10-22 04:00:00|9303|9244|9272|9271|9315|9311|9200|9199|681855
1350964800000|2012-10-23 04:00:00|9300|9175|9198|9196|9300|9225|9139|9138|1146981
1351051200000|2012-10-24 04:00:00|9330|9201|9395|9394|9496|9495|9230|9201|1887745
1351137600000|2012-10-25 04:00:00|9487|9435|9353|9352|9489|9468|9283|9281|977007
1351224000000|2012-10-26 04:00:00|9303|9167|9283|9281|9370|9368|9228|9167|1320945
1351656000000|2012-10-31 04:00:00|9472|9261|9370|9369|9472|9454|9303|9260|1015183
1351742400000|2012-11-01 04:00:00|9422|9319|9418|9417|9487|9485|9363|9306|1074895
1351828800000|2012-11-02 04:00:00|9485|9424|9371|9370|9486|9480|9353|9350|847048
1352091600000|2012-11-05 05:00:00|9450|9260|9410|9409|9450|9438|9290|9260|1623264
1352178000000|2012-11-06 05:00:00|9425|9405|9489|9488|9595|9591|9390|9385|1724034
1352264400000|2012-11-07 05:00:00|9279|9224|9116|9114|9348|9329|8939|8938|3594136
1352350800000|2012-11-08 05:00:00|9098|8927|8992|8991|9098|9093|8991|8927|1659997
1352437200000|2012-11-09 05:00:00|8970|8930|9010|8997|9076|9075|8919|8915|1644906
1352696400000|2012-11-12 05:00:00|9000|8860|8979|8978|9016|9009|8909|8860|1464342
1352782800000|2012-11-13 05:00:00|8905|8888|9022|9021|9108|9107|8901|8883|2139843
1352869200000|2012-11-14 05:00:00|9219|8714|8812|8811|9219|9051|8789|8714|1725061
1352955600000|2012-11-15 05:00:00|8918|8800|8758|8757|8918|8850|8709|8708|1475357
1353042000000|2012-11-16 05:00:00|8814|8743|8845|8844|8875|8874|8724|8720|1504443
1353301200000|2012-11-19 05:00:00|8924|8878|9050|9049|9051|9049|8865|8863|1748718
1353387600000|2012-11-20 05:00:00|9048|9037|9017|9016|9060|9051|8932|8930|1403474
1353474000000|2012-11-21 05:00:00|9072|9011|9051|9049|9129|9077|9034|9011|731445
1353646800000|2012-11-23 05:00:00|9104|9061|9183|9182|9190|9189|9073|9061|593326
1353906000000|2012-11-26 05:00:00|9250|9200|9331|9330|9336|9335|9176|9175|1731751
1353992400000|2012-11-27 05:00:00|9325|9254|9310|9308|9400|9400|9274|9254|1632287
1354078800000|2012-11-28 05:00:00|9260|9244|9368|9367|9370|9369|9186|9184|1454294
1354165200000|2012-11-29 05:00:00|9251|9197|9304|9303|9346|9339|9210|9174|1986951
1354251600000|2012-11-30 05:00:00|9376|9280|9329|9327|9410|9409|9312|9280|1369508
1354510800000|2012-12-03 05:00:00|9325|9285|9158|9156|9350|9338|9155|9154|1646505
1354597200000|2012-12-04 05:00:00|9169|9106|9150|9148|9231|9230|9129|9106|1967822
1354683600000|2012-12-05 05:00:00|9188|9127|9154|9153|9210|9207|9071|9070|1758048
1354770000000|2012-12-06 05:00:00|9194|9150|9147|9146|9194|9181|9082|9075|1507275
1354856400000|2012-12-07 05:00:00|9198|9155|9190|9188|9200|9196|9116|9112|997427
1355115600000|2012-12-10 05:00:00|9186|9156|9243|9242|9271|9270|9164|9153|1089601
1355202000000|2012-12-11 05:00:00|9297|9260|9202|9201|9300|9297|9191|9190|1245316
1355288400000|2012-12-12 05:00:00|9265|9202|9181|9180|9276|9275|9170|9169|1325106
1355374800000|2012-12-13 05:00:00|9185|9101|9002|9001|9185|9161|8982|8981|2047836
1355461200000|2012-12-14 05:00:00|9036|8999|8897|8896|9036|8999|8885|8884|1425904
1355720400000|2012-12-17 05:00:00|8922|8911|9043|9041|9079|9076|8879|8876|1406757
1355806800000|2012-12-18 05:00:00|9055|9027|9294|9293|9301|9300|9047|9027|2298672
1355893200000|2012-12-19 05:00:00|9353|9215|9293|9293|9386|9366|9227|9215|1654047
1355979600000|2012-12-20 05:00:00|9285|9256|9250|9249|9297|9297|9195|9189|2177547
1356066000000|2012-12-21 05:00:00|9155|9118|9315|9314|9347|9346|9125|9096|3037096
1356325200000|2012-12-24 05:00:00|9498|9311|9276|9273|9498|9311|9253|9252|615669
1356498000000|2012-12-26 05:00:00|9286|9274|9204|9203|9318|9317|9203|9202|867823
1356584400000|2012-12-27 05:00:00|9213|9201|9283|9282|9300|9298|9172|9120|1622971
1356670800000|2012-12-28 05:00:00|9238|9223|9135|9134|9268|9264|9110|9109|1271357
1356930000000|2012-12-31 05:00:00|9098|9088|9233|9232|9241|9238|8980|8976|1807020
1357102800000|2013-01-02 05:00:00|9415|9379|9336|9320|9417|9412|9259|9258|2047211
1357189200000|2013-01-03 05:00:00|9359|9333|9355|9354|9431|9430|9308|9307|1604539
1357275600000|2013-01-04 05:00:00|9399|9370|9390|9388|9400|9397|9307|9305|1333619
1357534800000|2013-01-07 05:00:00|9354|9322|9420|9419|9436|9435|9351|9322|1229286
1357621200000|2013-01-08 05:00:00|9380|9326|9296|9295|9380|9370|9246|9243|1244460
1357707600000|2013-01-09 05:00:00|9337|9300|9398|9396|9407|9403|9265|9260|1204450
1357794000000|2013-01-10 05:00:00|9448|9428|9410|9409|9448|9429|9361|9355|1378322
1357880400000|2013-01-11 05:00:00|9417|9387|9372|9371|9484|9474|9366|9365|1087253
1358139600000|2013-01-14 05:00:00|9397|9359|9390|9389|9398|9392|9327|9323|805154
1358226000000|2013-01-15 05:00:00|9369|9341|9402|9401|9435|9433|9336|9334|1061792
1358312400000|2013-01-16 05:00:00|9396|9356|9355|9353|9396|9379|9304|9303|1000064
1358398800000|2013-01-17 05:00:00|9402|9393|9476|9475|9500|9499|9371|9365|1225551
1358485200000|2013-01-18 05:00:00|9488|9446|9397|9396|9493|9489|9390|9388|2145842
1358830800000|2013-01-22 05:00:00|9400|9380|9530|9529|9562|9561|9381|9377|1479472
1358917200000|2013-01-23 05:00:00|9466|9457|9607|9606|9607|9606|9404|9401|2270757
1359003600000|2013-01-24 05:00:00|9667|9625|9323|9322|9667|9626|9291|9290|3922196
1359090000000|2013-01-25 05:00:00|9367|9313|9239|9238|9367|9326|9229|9228|2927820
1359349200000|2013-01-28 05:00:00|9250|9228|8932|8931|9250|9241|8902|8901|3897614
1359435600000|2013-01-29 05:00:00|8994|8944|8985|8983|9054|9050|8931|8930|2720883
1359522000000|2013-01-30 05:00:00|9075|8954|8822|8821|9075|8990|8804|8802|5276360
1359608400000|2013-01-31 05:00:00|8817|8803|8689|8688|8838|8837|8673|8672|4152491
1359694800000|2013-02-01 05:00:00|8759|8747|8722|8721|8780|8778|8639|8637|3276562
1359954000000|2013-02-04 05:00:00|8656|8650|8672|8670|8712|8709|8637|8622|2668981
1360040400000|2013-02-05 05:00:00|8755|8733|8702|8701|8758|8753|8660|8659|2424467
1360126800000|2013-02-06 05:00:00|8715|8653|8759|8758|8760|8759|8665|8653|2291643
1360213200000|2013-02-07 05:00:00|8780|8740|8744|8743|8807|8804|8686|8685|1795964
1360299600000|2013-02-08 05:00:00|8769|8744|8801|8800|8823|8822|8746|8735|1792324
1360558800000|2013-02-11 05:00:00|8804|8790|8752|8751|8809|8790|8722|8721|1654735
1360645200000|2013-02-12 05:00:00|8793|8756|8726|8722|8799|8798|8701|8700|1649581
1360731600000|2013-02-13 05:00:00|8750|8726|8706|8705|8750|8749|8649|8648|1768185
1360818000000|2013-02-14 05:00:00|8642|8632|8711|8710|8736|8735|8593|8588|2068772
1360904400000|2013-02-15 05:00:00|8727|8692|8784|8783|8788|8786|8708|8690|2351236
1361250000000|2013-02-19 05:00:00|8797|8788|8823|8822|8823|8822|8741|8740|1839879
1361336400000|2013-02-20 05:00:00|8798|8783|8773|8772|8848|8847|8773|8772|2290124
1361422800000|2013-02-21 05:00:00|8791|8754|8757|8750|8792|8775|8711|8707|1760796
1361509200000|2013-02-22 05:00:00|8791|8781|8812|8810|8868|8867|8765|8764|2259237
1361768400000|2013-02-25 05:00:00|8853|8838|8788|8787|8909|8908|8772|8770|2011357
1361854800000|2013-02-26 05:00:00|8819|8790|8729|8727|8839|8834|8706|8704|3246995
1361941200000|2013-02-27 05:00:00|8613|8600|8834|8833|8859|8857|8611|8600|2510299
1362027600000|2013-02-28 05:00:00|8859|8838|8802|8801|8881|8879|8795|8794|1784183
1362114000000|2013-03-01 05:00:00|8786|8754|8816|8815|8839|8837|8709|8708|1734862
1362373200000|2013-03-04 05:00:00|8785|8775|8710|8709|8798|8786|8653|8651|1596479
1362459600000|2013-03-05 05:00:00|8742|8724|8783|8782|8810|8808|8695|8690|1378513
1362546000000|2013-03-06 05:00:00|8822|8794|8838|8837|8842|8841|8771|8770|1444835
1362632400000|2013-03-07 05:00:00|8859|8836|8879|8878|8928|8927|8847|8836|1287258
1362718800000|2013-03-08 05:00:00|8921|8906|9002|8995|9020|9019|8910|8891|1612051
1362974400000|2013-03-11 04:00:00|8996|8979|9054|9047|9058|9057|8971|8970|1769923
1363060800000|2013-03-12 04:00:00|9045|9007|9037|9036|9045|9044|8996|8992|1930436
1363147200000|2013-03-13 04:00:00|9063|9033|9233|9230|9250|9249|9050|9033|1895880
1363233600000|2013-03-14 04:00:00|9229|9222|9257|9248|9257|9253|9202|9200|1691756
1363320000000|2013-03-15 04:00:00|9232|9182|9278|9273|9282|9280|9209|9182|1992013
1363579200000|2013-03-18 04:00:00|9186|9150|9237|9236|9314|9313|9183|9145|1384134
1363665600000|2013-03-19 04:00:00|9273|9235|9290|9285|9358|9356|9251|9235|1339619
1363752000000|2013-03-20 04:00:00|9330|9322|9225|9224|9350|9348|9225|9224|1584350
1363838400000|2013-03-21 04:00:00|9222|9200|9168|9167|9261|9243|9166|9165|1439296
1363924800000|2013-03-22 04:00:00|9240|9180|9227|9226|9285|9283|9202|9180|1362720
1364184000000|2013-03-25 04:00:00|9265|9255|9233|9232|9300|9295|9191|9189|1138520
1364270400000|2013-03-26 04:00:00|9290|9253|9375|9370|9376|9375|9272|9251|1880831
1364356800000|2013-03-27 04:00:00|9328|9311|9449|9448|9467|9466|9308|9303|1804631
1364443200000|2013-03-28 04:00:00|9438|9410|9645|9644|9660|9659|9438|9410|2833021
1364788800000|2013-04-01 04:00:00|9644|9601|9503|9502|9650|9640|9478|9477|1995516
1364875200000|2013-04-02 04:00:00|9565|9511|9501|9500|9566|9561|9470|9469|1386474
1364961600000|2013-04-03 04:00:00|9527|9515|9511|9509|9649|9645|9508|9501|2453833
1365048000000|2013-04-04 04:00:00|9550|9549|9541|9540|9615|9612|9526|9523|1313219
1365134400000|2013-04-05 04:00:00|9489|9478|9452|9451|9521|9520|9401|9400|2267101
1365393600000|2013-04-08 04:00:00|9475|9450|9509|9508|9510|9509|9405|9401|1096228
1365480000000|2013-04-09 04:00:00|9536|9515|9541|9540|9552|9551|9431|9429|1259393
1365566400000|2013-04-10 04:00:00|9594|9581|9597|9594|9637|9634|9574|9559|1247447
1365652800000|2013-04-11 04:00:00|9640|9623|9728|9726|9757|9756|9631|9598|1736207
1365739200000|2013-04-12 04:00:00|9706|9682|9718|9716|9725|9724|9626|9624|1073735
1365998400000|2013-04-15 04:00:00|9667|9636|9545|9544|9715|9712|9526|9523|1474740
1366084800000|2013-04-16 04:00:00|9726|9502|9626|9625|9726|9631|9568|9502|1301582
1366171200000|2013-04-17 04:00:00|9600|9580|9556|9548|9613|9606|9471|9468|1667223
1366257600000|2013-04-18 04:00:00|9618|9576|9503|9502|9618|9591|9454|9450|1119443
1366344000000|2013-04-19 04:00:00|9568|9507|9628|9621|9655|9649|9536|9507|1287022
1366603200000|2013-04-22 04:00:00|9667|9655|9585|9582|9668|9662|9568|9567|1191697
1366689600000|2013-04-23 04:00:00|10115|9779|9706|9705|10115|9946|9592|9585|1959853
1366776000000|2013-04-24 04:00:00|9786|9685|9768|9766|9830|9823|9755|9685|1709086
1366862400000|2013-04-25 04:00:00|9641|9640|9838|9828|9866|9864|9622|9599|1968417
1366948800000|2013-04-26 04:00:00|9827|9801|9909|9868|9941|9939|9822|9801|1485646
1367208000000|2013-04-29 04:00:00|9900|9898|9906|9904|9922|9921|9860|9850|1110214
1367294400000|2013-04-30 04:00:00|9883|9827|9905|9903|9925|9918|9858|9825|1409215
1367380800000|2013-05-01 04:00:00|9909|9877|9964|9934|10024|10023|9890|9877|1867027
1367467200000|2013-05-02 04:00:00|9953|9950|10067|10066|10113|10111|9931|9916|1552266
1367553600000|2013-05-03 04:00:00|10127|10084|10200|10199|10215|10214|10112|10084|1833174
1367812800000|2013-05-06 04:00:00|10173|10140|10220|10219|10289|10288|10165|10140|1841146
1367899200000|2013-05-07 04:00:00|10230|10220|10288|10287|10289|10288|10204|10200|1245644
1367985600000|2013-05-08 04:00:00|10286|10237|10193|10184|10300|10258|10170|10169|1816284
1368072000000|2013-05-09 04:00:00|10200|10199|10138|10133|10230|10227|10106|10105|1884650
1368158400000|2013-05-10 04:00:00|10136|10110|10194|10190|10197|10195|10128|10110|1179736
1368417600000|2013-05-13 04:00:00|10174|10158|10192|10190|10225|10224|10158|10146|1204044
1368504000000|2013-05-14 04:00:00|10200|10189|10289|10287|10290|10289|10182|10180|919850
1368590400000|2013-05-15 04:00:00|10240|10180|10406|10405|10410|10408|10133|10131|1951631
1368676800000|2013-05-16 04:00:00|10394|10367|10401|10400|10465|10462|10378|10367|1424310
1368763200000|2013-05-17 04:00:00|10455|10439|10665|10607|10665|10636|10453|10439|1988521
1369022400000|2013-05-20 04:00:00|10598|10582|10658|10657|10700|10699|10598|10581|1377955
1369108800000|2013-05-21 04:00:00|10697|10660|10697|10696|10710|10708|10612|10608|1155081
1369195200000|2013-05-22 04:00:00|10709|10679|10649|10648|10793|10791|10627|10626|1972094
1369281600000|2013-05-23 04:00:00|10579|10554|10633|10632|10680|10679|10557|10540|1154829
1369368000000|2013-05-24 04:00:00|10608|10600|10704|10703|10710|10709|10557|10553|942725
1369713600000|2013-05-28 04:00:00|10776|10753|10777|10776|10880|10879|10758|10753|1334424
1369800000000|2013-05-29 04:00:00|10746|10662|10731|10730|10772|10770|10663|10658|1269691
1369886400000|2013-05-30 04:00:00|10801|10762|10712|10700|10855|10854|10703|10700|1843280
1369972800000|2013-05-31 04:00:00|10694|10651|10587|10585|10779|10777|10586|10585|1560065
1370232000000|2013-06-03 04:00:00|10600|10583|10541|10539|10600|10591|10465|10462|1837819
1370318400000|2013-06-04 04:00:00|10540|10507|10510|10508|10587|10576|10467|10464|1209384
1370404800000|2013-06-05 04:00:00|10502|10463|10360|10359|10507|10492|10345|10342|1191060
1370491200000|2013-06-06 04:00:00|10400|10363|10439|10438|10452|10450|10305|10303|1198953
1370577600000|2013-06-07 04:00:00|10460|10404|10737|10736|10746|10745|10459|10404|1575149
1370836800000|2013-06-10 04:00:00|10745|10744|10664|10663|10765|10757|10643|10642|958418
1370923200000|2013-06-11 04:00:00|10606|10581|10606|10590|10666|10664|10523|10520|1065781
1371009600000|2013-06-12 04:00:00|10746|10673|10706|10705|10746|10739|10630|10626|1434018
1371096000000|2013-06-13 04:00:00|10704|10700|10802|10800|10829|10828|10668|10662|1470994
1371182400000|2013-06-14 04:00:00|10775|10755|10773|10771|10848|10846|10723|10721|950235
1371441600000|2013-06-17 04:00:00|10853|10801|10828|10827|10925|10923|10776|10773|1061721
1371528000000|2013-06-18 04:00:00|10865|10850|10884|10883|10928|10926|10835|10825|1319553
1371614400000|2013-06-19 04:00:00|10914|10861|10692|10690|10914|10897|10691|10689|1471759
1371700800000|2013-06-20 04:00:00|10651|10615|10508|10505|10693|10691|10501|10500|2394614
1371787200000|2013-06-21 04:00:00|10577|10527|10509|10508|10614|10609|10504|10500|1990481
1372046400000|2013-06-24 04:00:00|10529|10420|10385|10384|10529|10486|10353|10350|1299803
1372132800000|2013-06-25 04:00:00|10469|10402|10368|10367|10475|10455|10355|10351|1267731
1372219200000|2013-06-26 04:00:00|10491|10417|10577|10551|10591|10590|10439|10417|1472448
1372305600000|2013-06-27 04:00:00|10631|10611|10735|10734|10764|10762|10610|10595|2331137
1372392000000|2013-06-28 04:00:00|10730|10700|11000|10644|11000|10882|10718|10644|2170489
1372651200000|2013-07-01 04:00:00|10845|10841|10805|10804|10886|10885|10789|10788|1300525
1372737600000|2013-07-02 04:00:00|10800|10752|10650|10611|10800|10781|10594|10593|1459688
1372824000000|2013-07-03 04:00:00|10640|10601|10711|10709|10739|10736|10554|10540|520234
1372996800000|2013-07-05 04:00:00|10775|10708|10869|10773|10870|10867|10739|10708|669342
1373256000000|2013-07-08 04:00:00|10904|10874|10917|10916|10940|10936|10873|10869|705752
1373342400000|2013-07-09 04:00:00|10978|10951|10960|10957|11033|11031|10917|10915|1013673
1373428800000|2013-07-10 04:00:00|11052|10962|11154|11153|11171|11167|10961|10937|1269416
1373515200000|2013-07-11 04:00:00|11231|11193|11322|11303|11322|11315|11211|11193|1045342
1373601600000|2013-07-12 04:00:00|11330|11310|11253|11252|11359|11355|11180|11176|1258098
1373860800000|2013-07-15 04:00:00|11272|11250|11433|11432|11435|11434|11252|11246|1206124
1373947200000|2013-07-16 04:00:00|11451|11430|11262|11260|11452|11444|11258|11257|1082230
1374033600000|2013-07-17 04:00:00|11297|11289|11411|11401|11411|11408|11297|11289|953751
1374120000000|2013-07-18 04:00:00|11449|11402|11539|11531|11539|11538|11414|11402|979519
1374206400000|2013-07-19 04:00:00|11502|11474|11557|11556|11565|11562|11474|11468|1599090
1374465600000|2013-07-22 04:00:00|11590|11571|11566|11565|11590|11580|11520|11500|1040218
1374552000000|2013-07-23 04:00:00|11836|11820|11792|11788|11965|11960|11704|11700|2574172
1374638400000|2013-07-24 04:00:00|11895|11801|11913|11911|12038|12037|11845|11801|2143638
1374724800000|2013-07-25 04:00:00|11777|11776|11954|11927|11954|11950|11743|11728|2702489
1374811200000|2013-07-26 04:00:00|11913|11874|12033|11994|12105|12005|11888|11874|1550180
1375070400000|2013-07-29 04:00:00|11909|11878|12005|12002|12043|12038|11899|11878|1535552
1375156800000|2013-07-30 04:00:00|12131|11879|12017|12003|12144|12090|11950|11879|1518297
1375243200000|2013-07-31 04:00:00|12047|12027|12014|12012|12158|12154|11932|11930|1612709
1375329600000|2013-08-01 04:00:00|12090|12056|12230|12217|12230|12223|12084|12056|1163766
1375416000000|2013-08-02 04:00:00|12269|12221|12352|12351|12406|12405|12258|12221|1356486
1375675200000|2013-08-05 04:00:00|12374|12321|12415|12413|12463|12462|12326|12320|1091377
1375761600000|2013-08-06 04:00:00|12608|12250|12425|12424|12608|12450|12389|12250|1513350
1375848000000|2013-08-07 04:00:00|12406|12390|12454|12451|12470|12469|12375|12365|1281915
1375934400000|2013-08-08 04:00:00|12500|12456|12465|12464|12500|12499|12383|12381|1120925
1376020800000|2013-08-09 04:00:00|12472|12420|12398|12396|12478|12470|12362|12358|1260708
1376280000000|2013-08-12 04:00:00|12387|12354|12308|12291|12420|12414|12299|12291|1289757
1376366400000|2013-08-13 04:00:00|12327|12320|12409|12408|12433|12430|12300|12299|1397419
1376452800000|2013-08-14 04:00:00|12402|12367|12362|12360|12430|12428|12339|12331|949844
1376539200000|2013-08-15 04:00:00|12308|12265|12214|12211|12339|12334|12184|12180|1113398
1376625600000|2013-08-16 04:00:00|12293|12048|12221|12220|12293|12272|12180|12048|1148496
1376884800000|2013-08-19 04:00:00|12200|12169|12189|12187|12258|12258|12143|12125|1131905
1376971200000|2013-08-20 04:00:00|12250|12213|12244|12242|12400|12397|12196|12181|1405531
1377057600000|2013-08-21 04:00:00|12236|12219|12299|12289|12394|12393|12202|12181|1364459
1377144000000|2013-08-22 04:00:00|12392|12281|12370|12369|12457|12455|12312|12281|1631306
1377230400000|2013-08-23 04:00:00|12374|12358|12602|12601|12631|12630|12374|12358|1537844
1377489600000|2013-08-26 04:00:00|12615|12598|12518|12517|12673|12672|12513|12510|1171061
1377576000000|2013-08-27 04:00:00|12473|12446|12310|12309|12584|12579|12282|12280|1237935
1377662400000|2013-08-28 04:00:00|12367|12330|12337|12328|12400|12398|12326|12321|1045706
1377748800000|2013-08-29 04:00:00|12253|12220|12235|12234|12307|12305|12207|12193|1210408
1377835200000|2013-08-30 04:00:00|12262|12258|12229|12228|12272|12266|12173|12170|1463060
1378180800000|2013-09-03 04:00:00|12340|12312|12362|12360|12436|12430|12313|12310|1366315
1378267200000|2013-09-04 04:00:00|12344|12298|12491|12427|12492|12485|12339|12298|1035896
1378353600000|2013-09-05 04:00:00|12379|12349|12414|12412|12436|12435|12316|12300|1112987
1378440000000|2013-09-06 04:00:00|12470|12453|12372|12371|12488|12482|12261|12250|1552405
1378699200000|2013-09-09 04:00:00|12416|12378|12411|12404|12488|12485|12382|12378|1114002
1378785600000|2013-09-10 04:00:00|12471|12432|12508|12507|12582|12580|12441|12422|1269443
1378872000000|2013-09-11 04:00:00|12505|12494|12657|12655|12657|12656|12505|12494|1004647
1378958400000|2013-09-12 04:00:00|12650|12616|12657|12652|12742|12739|12637|12615|1729297
1379044800000|2013-09-13 04:00:00|12699|12659|12764|12690|12765|12731|12605|12585|888145
1379304000000|2013-09-16 04:00:00|12837|12793|12846|12845|12917|12913|12797|12787|1343251
1379390400000|2013-09-17 04:00:00|12860|12836|12965|12964|12977|12976|12824|12811|1103990
1379476800000|2013-09-18 04:00:00|12992|12966|13098|13052|13098|13089|12846|12845|1257818
1379563200000|2013-09-19 04:00:00|13121|13101|13037|13034|13162|13158|13021|13019|1291981
1379649600000|2013-09-20 04:00:00|13087|13045|12817|12815|13087|13060|12814|12813|1620116
1379908800000|2013-09-23 04:00:00|12812|12789|12775|12758|12891|12867|12702|12700|1057208
1379995200000|2013-09-24 04:00:00|12790|12764|12825|12814|12928|12912|12790|12764|1138574
1380081600000|2013-09-25 04:00:00|12792|12763|12786|12785|12860|12844|12733|12726|964123
1380168000000|2013-09-26 04:00:00|12825|12815|12988|12985|12996|12995|12805|12800|1436345
1380254400000|2013-09-27 04:00:00|12974|12950|12925|12924|12990|12975|12808|12806|1156298
1380513600000|2013-09-30 04:00:00|12830|12808|12759|12758|12859|12856|12726|12723|1357975
1380600000000|2013-10-01 04:00:00|12780|12755|12750|12749|12840|12827|12746|12744|1271235
1380686400000|2013-10-02 04:00:00|12724|12701|12512|12502|12724|12715|12428|12426|2967195
1380772800000|2013-10-03 04:00:00|12492|12485|12284|12282|12493|12486|12211|12210|1996911
1380859200000|2013-10-04 04:00:00|12343|12301|12254|12175|12343|12322|12152|12150|1872199
1381118400000|2013-10-07 04:00:00|12217|12215|12356|12355|12497|12496|12191|12182|1756751
1381204800000|2013-10-08 04:00:00|12381|12356|12243|12242|12396|12390|12241|12238|930315
1381291200000|2013-10-09 04:00:00|12273|12250|12207|12206|12316|12312|12177|12175|1379092
1381377600000|2013-10-10 04:00:00|12316|12263|12667|12666|12670|12668|12298|12263|1210585
1381464000000|2013-10-11 04:00:00|12655|12624|12620|12618|12658|12650|12577|12575|1137616
1381723200000|2013-10-14 04:00:00|12599|12457|12753|12750|12767|12763|12536|12457|733285
1381809600000|2013-10-15 04:00:00|12804|12724|12591|12590|12804|12758|12573|12571|1038317
1381896000000|2013-10-16 04:00:00|12709|12660|12785|12783|12799|12797|12608|12600|1383873
1381982400000|2013-10-17 04:00:00|12780|12740|12935|12926|12946|12943|12729|12700|754986
1382068800000|2013-10-18 04:00:00|12983|12955|12901|12815|12983|12959|12865|12814|1269031
1382328000000|2013-10-21 04:00:00|12895|12885|12935|12502|12935|12886|12509|12502|2935006
1382414400000|2013-10-22 04:00:00|12981|12911|13018|12885|13018|13014|12743|12724|2527747
1382500800000|2013-10-23 04:00:00|13053|13027|13206|13192|13206|13202|13039|13018|1529127
1382587200000|2013-10-24 04:00:00|13204|13203|13261|13246|13299|13288|13140|13130|1011782
1382673600000|2013-10-25 04:00:00|13250|13233|13406|13388|13420|13417|13193|13185|1460438
1382932800000|2013-10-28 04:00:00|13400|13362|13380|13317|13440|13433|13298|13295|1241272
1383019200000|2013-10-29 04:00:00|13340|13303|13367|13366|13389|13388|13289|13286|1118725
1383105600000|2013-10-30 04:00:00|13449|13400|13373|13372|13497|13496|13340|13323|1089106
1383192000000|2013-10-31 04:00:00|13448|13351|13333|13325|13479|13476|13316|13307|1309926
1383278400000|2013-11-01 04:00:00|13438|13334|13459|13457|13685|13681|13375|13334|1959105
1383541200000|2013-11-04 05:00:00|13500|13492|13580|13577|13600|13599|13498|13475|738558
1383627600000|2013-11-05 05:00:00|13734|13501|13550|13549|13734|13635|13514|13501|750610
1383714000000|2013-11-06 05:00:00|13601|13551|13688|13687|13693|13692|13583|13550|824272
1383800400000|2013-11-07 05:00:00|13846|13515|13622|13621|13846|13808|13610|13515|1149280
1383886800000|2013-11-08 05:00:00|13620|13600|13811|13810|13815|13814|13611|13600|1105086
1384146000000|2013-11-11 05:00:00|13799|13657|13717|13715|13799|13769|13631|13629|923568
1384232400000|2013-11-12 05:00:00|13718|13692|13731|13703|13734|13724|13649|13640|1237413
1384318800000|2013-11-13 05:00:00|13758|13647|13725|13724|13758|13737|13558|13550|1551464
1384405200000|2013-11-14 05:00:00|13779|13727|13827|13826|13840|13839|13701|13698|764752
1384491600000|2013-11-15 05:00:00|13890|13752|13789|13684|13890|13804|13640|13633|1498548
1384750800000|2013-11-18 05:00:00|13870|13752|13789|13787|13886|13885|13765|13752|828711
1384837200000|2013-11-19 05:00:00|13836|13769|13897|13896|13939|13935|13790|13769|855558
1384923600000|2013-11-20 05:00:00|13895|13859|13721|13719|13895|13882|13700|13699|761837
1385010000000|2013-11-21 05:00:00|13949|13619|13868|13858|13949|13901|13770|13619|798820
1385096400000|2013-11-22 05:00:00|14000|13766|14088|14087|14094|14093|13881|13766|891985
1385355600000|2013-11-25 05:00:00|14182|14107|14185|14170|14214|14213|14082|14077|1205027
1385442000000|2013-11-26 05:00:00|14160|14150|14312|14310|14344|14341|14132|14130|1949542
1385528400000|2013-11-27 05:00:00|14257|14202|14395|14394|14443|14442|14209|14190|1778426
1385701200000|2013-11-29 05:00:00|14508|14291|14166|14165|14508|14411|14125|14123|1383000
1385960400000|2013-12-02 05:00:00|14208|14170|13970|13969|14250|14244|13944|13943|1450262
1386046800000|2013-12-03 05:00:00|13950|13922|13877|13876|13970|13958|13782|13768|1814720
1386133200000|2013-12-04 05:00:00|13870|13846|13631|13629|13870|13854|13544|13536|1758437
1386219600000|2013-12-05 05:00:00|13633|13610|13675|13665|13756|13754|13611|13600|1062503
1386306000000|2013-12-06 05:00:00|13794|13756|13900|13809|13900|13832|13725|13722|1311197
1386565200000|2013-12-09 05:00:00|13849|13821|13894|13893|13931|13928|13848|13821|1120059
1386651600000|2013-12-10 05:00:00|13889|13861|13937|13923|13987|13985|13846|13800|960669
1386738000000|2013-12-11 05:00:00|13931|13900|13751|13739|13942|13941|13725|13722|857691
1386824400000|2013-12-12 05:00:00|13779|13733|13801|13798|13869|13866|13750|13733|902763
1386910800000|2013-12-13 05:00:00|13893|13855|13909|13700|13921|13919|13825|13700|666443
1387170000000|2013-12-16 05:00:00|13969|13913|14010|13992|14042|14038|13913|13903|1062618
1387256400000|2013-12-17 05:00:00|14050|14027|14085|14082|14099|14096|13994|13984|869876
1387342800000|2013-12-18 05:00:00|14099|14027|14391|14367|14399|14394|14004|14000|1711219
1387429200000|2013-12-19 05:00:00|14376|14373|14299|14297|14385|14373|14195|14183|1082549
1387515600000|2013-12-20 05:00:00|14360|14253|14435|14433|14497|14493|14308|14253|1125406
1387774800000|2013-12-23 05:00:00|14510|14429|14515|14514|14600|14597|14494|14429|1151204
1387861200000|2013-12-24 05:00:00|14563|14516|14609|14608|14631|14625|14502|14500|608101
1388034000000|2013-12-26 05:00:00|14660|14615|14882|14880|14922|14921|14642|14615|1194118
1388120400000|2013-12-27 05:00:00|15000|14900|14813|14812|15000|14939|14752|14748|547920
1388379600000|2013-12-30 05:00:00|14880|14801|14699|14698|14880|14808|14602|14601|646067
1388466000000|2013-12-31 05:00:00|14767|14728|14865|14864|14886|14882|14756|14728|425348
1388638800000|2014-01-02 05:00:00|14723|14651|14606|14604|14780|14769|14591|14582|854573
1388725200000|2014-01-03 05:00:00|14663|14610|14707|14705|14747|14731|14652|14610|660632
1388984400000|2014-01-06 05:00:00|14831|14683|14628|14627|14831|14798|14614|14607|867686
1389070800000|2014-01-07 05:00:00|14945|14853|14861|14860|14945|14927|14753|14746|1359283
1389157200000|2014-01-08 05:00:00|14863|14777|14852|14851|14911|14906|14774|14769|750824
1389243600000|2014-01-09 05:00:00|14929|14845|14874|14873|15047|15042|14857|14825|1345487
1389330000000|2014-01-10 05:00:00|14919|14876|14950|14947|14970|14968|14760|14753|978519
1389589200000|2014-01-13 05:00:00|15367|15335|15089|15088|15437|15430|15056|15050|2951548
1389675600000|2014-01-14 05:00:00|15184|15038|15141|15139|15244|15175|14921|14918|2155237
1389762000000|2014-01-15 05:00:00|15199|15136|15350|15349|15434|15429|15116|15110|1761743
1389848400000|2014-01-16 05:00:00|15348|15301|15349|15348|15355|15351|15267|15260|1119989
1389934800000|2014-01-17 05:00:00|15407|15356|15386|15373|15407|15397|15304|15301|1705538
1390280400000|2014-01-21 05:00:00|15420|15375|15411|15410|15656|15647|15399|15375|1715276
1390366800000|2014-01-22 05:00:00|15585|15320|15667|15665|15705|15701|15435|15320|2250617
1390453200000|2014-01-23 05:00:00|15774|15711|15050|15049|15850|15840|15035|15033|3099004
1390539600000|2014-01-24 05:00:00|15070|14957|14782|14776|15154|15053|14669|14664|2775839
1390798800000|2014-01-27 05:00:00|14818|14712|14701|14700|14909|14902|14518|14507|2306836
1390885200000|2014-01-28 05:00:00|14705|14569|14830|14829|14883|14881|14701|14543|2110161
1390971600000|2014-01-29 05:00:00|14719|14683|14737|14736|14825|14818|14667|14648|2119793
1391058000000|2014-01-30 05:00:00|14922|14681|14869|14866|15032|15028|14775|14681|1512972
1391144400000|2014-01-31 05:00:00|14795|14580|15089|15088|15200|15198|14657|14580|2002871
1391403600000|2014-02-03 05:00:00|15090|15053|14780|14778|15200|15191|14745|14741|1780542
1391490000000|2014-02-04 05:00:00|14805|14734|14816|14815|14899|14897|14470|14469|1759553
1391576400000|2014-02-05 05:00:00|14793|14641|15043|15042|15198|15196|14755|14641|2266428
1391662800000|2014-02-06 05:00:00|14980|14979|15185|15164|15265|15257|14980|14932|1714389
1391749200000|2014-02-07 05:00:00|15200|15123|15511|15505|15573|15565|15198|15100|1668617
1392008400000|2014-02-10 05:00:00|15488|15475|15398|15396|15543|15540|15352|15350|1948592
1392094800000|2014-02-11 05:00:00|15537|15402|15751|15749|15834|15831|15474|15402|1758428
1392181200000|2014-02-12 05:00:00|15918|15631|15889|15888|15950|15939|15807|15631|1545479
1392267600000|2014-02-13 05:00:00|15788|15733|15975|15972|16079|16072|15678|15660|1866925
1392354000000|2014-02-14 05:00:00|15980|15950|16292|16287|16325|16322|15941|15913|2152975
1392699600000|2014-02-18 05:00:00|16153|16153|16282|16261|16395|16395|16153|16153|1563898
1392786000000|2014-02-19 05:00:00|16282|16261|16268|16267|16473|16470|16218|16200|1366072
1392872400000|2014-02-20 05:00:00|16268|16267|16428|16427|16590|16588|16268|16267|1663282
1392958800000|2014-02-21 05:00:00|16428|16427|16434|16433|16582|16543|16344|16325|1744104
1393218000000|2014-02-24 05:00:00|16788|16460|16615|16614|16843|16839|16498|16444|1878298
1393304400000|2014-02-25 05:00:00|16615|16614|16361|16353|16744|16732|16316|16310|1864386
1393390800000|2014-02-26 05:00:00|16361|16353|16091|16087|16496|16440|16087|16081|2253839
1393477200000|2014-02-27 05:00:00|16091|16087|16154|16151|16167|16165|15957|15950|2356191
1393563600000|2014-02-28 05:00:00|16154|16151|16225|16223|16336|16331|16141|16113|1714298
1393822800000|2014-03-03 05:00:00|16225|16223|16364|16347|16423|16420|16051|16031|1361082
1393909200000|2014-03-04 05:00:00|16364|16347|16566|16565|16625|16612|16364|16347|1388399
1393995600000|2014-03-05 05:00:00|16566|16565|16684|16676|16755|16742|16560|16550|1550205
1394082000000|2014-03-06 05:00:00|16684|16676|16698|16680|16750|16739|16641|16631|1086535
1394168400000|2014-03-07 05:00:00|16698|16680|16661|16659|16887|16782|16598|16592|1136650
1394424000000|2014-03-10 04:00:00|16698|16507|16550|16549|16698|16664|16515|16500|1143027
1394510400000|2014-03-11 04:00:00|16550|16549|16380|16379|16580|16561|16376|16372|1463094
1394596800000|2014-03-12 04:00:00|16380|16379|16392|16372|16407|16396|16208|16200|1202422
1394683200000|2014-03-13 04:00:00|16392|16372|16295|16274|16516|16511|16235|16230|1078730
1394769600000|2014-03-14 04:00:00|16295|16274|16253|16225|16465|16457|16215|16201|1103821
1395028800000|2014-03-17 04:00:00|16387|16300|16715|16394|16715|16459|16322|16299|1207780
1395115200000|2014-03-18 04:00:00|16654|16380|16398|16397|16654|16500|16386|16380|1363128
1395201600000|2014-03-19 04:00:00|16582|16399|16090|16089|16582|16432|16013|16001|1700327
1395288000000|2014-03-20 04:00:00|16246.96|16072|15993|15992|16246.96|16229|15943|15937|2788467
1395374400000|2014-03-21 04:00:00|16269|15903|15903|15882|16269|16131|15890|15882|2349131
1395633600000|2014-03-24 04:00:00|15856|15801|15824|15813|15951|15927|15703|15700|1563173
1395720000000|2014-03-25 04:00:00|15928|15828|16061|16058|16117|16113|15875|15828|1580607
1395806400000|2014-03-26 04:00:00|16242|15908|15990|15877|16242|16204|15964|15760|929039
1395892800000|2014-03-27 04:00:00|16021|15897|15894|15875|16022|15993|15804|15800|1215242
1395979200000|2014-03-28 04:00:00|15992|15856|16056|16055|16143|16134|15931|15856|917768
1396238400000|2014-03-31 04:00:00|16240|16121|16324|16323|16355|16352|16160|16121|1045198
1396324800000|2014-04-01 04:00:00|16592|16252|16368|16364|16592|16401|16259|16251|740067
1396411200000|2014-04-02 04:00:00|16477|16268.19|16477|16465|16477|16476|16273|16268.19|795182
1396497600000|2014-04-03 04:00:00|16572|16420|16390|16360|16572|16493|16374|16360|1037336
1396584000000|2014-04-04 04:00:00|16502|16446|15962|15961|16556|16473|15948|15938|1256024
1396843200000|2014-04-07 04:00:00|15960|15717|15778|15777|16075|16049|15749|15717|1002493
1396929600000|2014-04-08 04:00:00|15840|15697|15667|15666|15840|15749|15479|15474|1373031
1397016000000|2014-04-09 04:00:00|16247|15487|15889|15875|16247|15898|15697|15485|748498
1397102400000|2014-04-10 04:00:00|16247|15553|15562|15535|16247|15959|15538|15526|1191893
1397188800000|2014-04-11 04:00:00|15500|15424|15384|15383|15543|15534|15355|15353|1586088
1397448000000|2014-04-14 04:00:00|15552|15427|15582|15581|15726|15710|15430|15421|959067
1397534400000|2014-04-15 04:00:00|15642|15505|15735|15734|15763|15758|15428|15421|861989
1397620800000|2014-04-16 04:00:00|15919|15722|15941|15940|15948|15946|15692|15686|906561
1397707200000|2014-04-17 04:00:00|16222|15815|16036|16013|16222|16046|15886|15813|1276941
1398052800000|2014-04-21 04:00:00|16316|16033|16146|16140|16316|16188|16040|16030|985813
1398139200000|2014-04-22 04:00:00|16500|16362|15679|15646|16500|16457|15623|15620|2199616
1398225600000|2014-04-23 04:00:00|15716|15670|16212|16208|16246|16239|15593|15582|2312776
1398312000000|2014-04-24 04:00:00|16377|15962|16062|16060|16377|16240|15962|15955|1056100
1398398400000|2014-04-25 04:00:00|16091|16020|16114|16111|16150|16145|15889|15868|1436179
1398657600000|2014-04-28 04:00:00|16294|15693|16141|16138|16294|16214|15980|15693|977017
1398744000000|2014-04-29 04:00:00|16227|16016|16200|16199|16258|16252|16120|16016|959738
1398830400000|2014-04-30 04:00:00|16339|16140|16437|16400|16438|16435|16139|16133|1195626
1398916800000|2014-05-01 04:00:00|16447|16363|16305|16270|16488|16461|16239|16231|1035869
1399003200000|2014-05-02 04:00:00|16378|16224|16390|16389|16414|16411|16278|16224|853099
1399262400000|2014-05-05 04:00:00|16422|16262|16518|16506|16536|16535|16290|16260|743227
1399348800000|2014-05-06 04:00:00|16505|16450|16353|16350|16550|16493|16320|16317|779749
1399435200000|2014-05-07 04:00:00|16400|16352|16420|16419|16448|16446|16270|16252|882427
1399521600000|2014-05-08 04:00:00|16495|16163|16439|16438|16535|16531|16365|16163|709799
1399608000000|2014-05-09 04:00:00|16533|16314|16514|16513|16533|16520|16359|16314|612344
1399867200000|2014-05-12 04:00:00|16579|16456|16695|16692|16717|16716|16543|16456|709829
1399953600000|2014-05-13 04:00:00|16692|16647|16763|16761|16799|16796|16659|16633|743526
1400040000000|2014-05-14 04:00:00|16934|16790|16524|16522|16934|16799|16487|16483|941664
1400126400000|2014-05-15 04:00:00|16645|16430|16354|16353|16645|16524|16279|16270|783894
1400212800000|2014-05-16 04:00:00|16449|16314|16210|16209|16449|16420|16202|16201|1319432
1400472000000|2014-05-19 04:00:00|16430|16035|16240|16218|16430|16301|16194|16035|1198317
1400558400000|2014-05-20 04:00:00|16335|16015|16056|16054|16335|16245|15994|15987|658928
1400644800000|2014-05-21 04:00:00|16236|15818|16196|16175|16236|16203|16098|15818|622270
1400731200000|2014-05-22 04:00:00|16293|16200|16186|16167|16293|16230|16128|16121|586405
1400817600000|2014-05-23 04:00:00|16296|16105|16265|16264|16324|16320|16193|16105|1406348
1401163200000|2014-05-27 04:00:00|16334|16298|16295|16293|16334|16311|16201|16200|936632
1401249600000|2014-05-28 04:00:00|16370|16239|16206|16205|16462|16454|16189|16187|1516072
1401336000000|2014-05-29 04:00:00|16112|16111|16315|16314|16339|16338|16111|16089|1215437
1401422400000|2014-05-30 04:00:00|16300|16212|16365|16364|16397|16390|16236|16212|1220889
1401681600000|2014-06-02 04:00:00|16400|16366|16411|16410|16441|16439|16266|16259|765142
1401768000000|2014-06-03 04:00:00|16472|16314|16391|16389|16472|16444|16320|16314|605892
1401854400000|2014-06-04 04:00:00|16427|16305|16452|16451|16472|16471|16300|16299|654099
1401940800000|2014-06-05 04:00:00|16486|16441|16635|16627|16655|16651|16480|16441|773090
1402027200000|2014-06-06 04:00:00|16691|16620|16712|16711|16724|16721|16641|16620|618210
1402286400000|2014-06-09 04:00:00|16743|16601|16809|16808|16889|16886|16594|16570|1017284
1402372800000|2014-06-10 04:00:00|16800|16786|16734|16733|16813|16786|16631|16627|733782
1402459200000|2014-06-11 04:00:00|16707|16532|16456|16455|16713|16694|16404|16401|1035871
1402545600000|2014-06-12 04:00:00|16453|16426|16268|16259|16480|16468|16219|16218|571230
1402632000000|2014-06-13 04:00:00|16379|16230|16403|16401|16460|16458|16271|16230|523913
1402891200000|2014-06-16 04:00:00|16389|16316|16518|16517|16563|16545|16354|16316|664040
1402977600000|2014-06-17 04:00:00|16579|16343|16432|16417|16579|16501|16356|16343|642306
1403064000000|2014-06-18 04:00:00|16415|16400|16374|16372|16440|16402|16210|16202|770648
1403150400000|2014-06-19 04:00:00|16402|16360|16467|16311|16562|16553|16336|16311|758561
1403236800000|2014-06-20 04:00:00|16533|16338|16547|16530|16576|16565|16419|16338|1168301
1403496000000|2014-06-23 04:00:00|16540|16523|16394|16392|16584|16570|16332|16331|584816
1403582400000|2014-06-24 04:00:00|16393|16229|16255|16254|16450|16447|16248|16229|542629
1403668800000|2014-06-25 04:00:00|16299|16256|16244|16243|16300|16287|16145|16143|688099
1403755200000|2014-06-26 04:00:00|16299|16201|16220|16193|16299|16252|16058|16042|733952
1403841600000|2014-06-27 04:00:00|16228|16206|16281|16266|16294|16280|16196|16179|536230
1404100800000|2014-06-30 04:00:00|16435|16165|16069|16068|16435|16274|16037|16036|848042
1404187200000|2014-07-01 04:00:00|16152|15977|16076|16000|16180|16176|15867|15858|1085358
1404273600000|2014-07-02 04:00:00|16096|16040|15898|15897|16098|16080|15821|15820|1045049
1404360000000|2014-07-03 04:00:00|15995|15879|15983|15981|16040|16031|15935|15879|436000
1404705600000|2014-07-07 04:00:00|16051|15917|15828|15827|16051|15939|15774|15770|727982
1404792000000|2014-07-08 04:00:00|15846|15801|15726|15717|15849|15831|15699|15695|644477
1404878400000|2014-07-09 04:00:00|15982|15674|15791|15790|15982|15858|15746|15674|572578
1404964800000|2014-07-10 04:00:00|15700|15568|15821|15818|15906|15901|15617|15568|596623
1405051200000|2014-07-11 04:00:00|15820|15810|16031|16030|16064|16060|15812|15791|813511
1405310400000|2014-07-14 04:00:00|16100|15956|16185|16183|16199|16198|16064|15956|756825
1405396800000|2014-07-15 04:00:00|16199|16161|16273|16256|16350|16335|16147|16142|958009
1405483200000|2014-07-16 04:00:00|16377|16248|16156|16155|16377|16302|16121|16115|684737
1405569600000|2014-07-17 04:00:00|16197|16101|16135|16134|16321|16317|16066|16056|913125
1405656000000|2014-07-18 04:00:00|16215|16033|16245|16243|16261|16248|16112|16033|771803
1405915200000|2014-07-21 04:00:00|16338|15964|16305|16300|16368|16367|16139|15964|926787
1406001600000|2014-07-22 04:00:00|16593|16448|16786|16783|16818|16817|16466|16410|1867341
1406088000000|2014-07-23 04:00:00|16780|16751|16810|16807|16924|16919|16722|16720|1247171
1406174400000|2014-07-24 04:00:00|16907|16782|16997|16995|17012|17010|16802|16782|1260562
1406260800000|2014-07-25 04:00:00|17011|16854|17005|17004|17071|17067|16933|16850|1798445
1406520000000|2014-07-28 04:00:00|17057|16948|17001|17000|17057|17046|16832|16830|1522884
1406606400000|2014-07-29 04:00:00|17066|16923.5|16942|16934|17066|17066|16929|16923.5|760240
1406692800000|2014-07-30 04:00:00|17086|16960|17025|17018|17145|17135|16887|16881|827712
1406779200000|2014-07-31 04:00:00|17001|16868|16698|16697|17001|16911|16698|16696|1457994
1406865600000|2014-08-01 04:00:00|16696|16573|16712|16711|16880|16875|16636|16573|1150151
1407124800000|2014-08-04 04:00:00|16813|16628|16827|16826|16859|16851|16708|16627|843216
1407211200000|2014-08-05 04:00:00|16845|16627|16692|16691|16919|16912|16658|16627|925501
1407297600000|2014-08-06 04:00:00|16795|16486|16316|16314|16795|16607|16275|16271|1362625
1407384000000|2014-08-07 04:00:00|16697|16104|16296|16289|16697|16457|16255|16104|812118
1407470400000|2014-08-08 04:00:00|16730|16105|16580|16579|16730|16618|16310|16105|863309
1407729600000|2014-08-11 04:00:00|16798|16315|16614|16613|16798|16691|16603|16315|604634
1407816000000|2014-08-12 04:00:00|16791|16591|16579|16577|16791|16715|16529|16521|599359
1407902400000|2014-08-13 04:00:00|16792|16409|16909|16906|16940|16936|16651|16409|864716
1407988800000|2014-08-14 04:00:00|17095|16862|16942|16938|17095|17016|16891|16862|755716
1408075200000|2014-08-15 04:00:00|17091|16967|16916|16915|17091|17044|16798|16788|783802
1408334400000|2014-08-18 04:00:00|17035|16925|17151|17143|17210|17209|17012|16925|499644
1408420800000|2014-08-19 04:00:00|17282|17125|17212|17211|17282|17225|17134|17125|614131
1408507200000|2014-08-20 04:00:00|17262|17155|17530|17529|17547|17546|17234|17155|983807
1408593600000|2014-08-21 04:00:00|17856|17378|17511|17510|17856|17548|17421|17378|768015
1408680000000|2014-08-22 04:00:00|17730|17467|17513|17512|17730|17611|17454|17432|538629
1408939200000|2014-08-25 04:00:00|17706|17555|17657|17656|17710|17707|17550|17538|613644
1409025600000|2014-08-26 04:00:00|17693|17537|17662|17661|17702|17700|17605|17537|785244
1409112000000|2014-08-27 04:00:00|17796|17681|17652|17650|17796|17708|17601|17600|739883
1409198400000|2014-08-28 04:00:00|17528|17437|17410|17409|17528|17488|17372|17368|1176904
1409284800000|2014-08-29 04:00:00|17726|17412|17400|17399|17726|17507|17380|17375|1235651
1409630400000|2014-09-02 04:00:00|17556|17403|17380|17379|17556|17522|17308|17305|1201152
1409716800000|2014-09-03 04:00:00|17688|17323|17350|17349|17688|17514|17322|17320|1176390
1409803200000|2014-09-04 04:00:00|17689|17351|17306|17305|17689|17443|17278|17274|855732
1409889600000|2014-09-05 04:00:00|17399|17261|17453|17451|17466|17464|17244|17237|679385
1410148800000|2014-09-08 04:00:00|17647|17344|17478|17477|17647|17551|17444|17344|628955
1410235200000|2014-09-09 04:00:00|17628|17560|17495|17494|17635|17633|17485|17484|1060990
1410321600000|2014-09-10 04:00:00|17532|17496|17461|17460|17532|17503|17373|17364|1829515
1410408000000|2014-09-11 04:00:00|17496|17380|17415|17414|17496|17471|17359|17356|978970
1410494400000|2014-09-12 04:00:00|17460|17250|17442|17441|17500|17497|17372|17250|491864
1410753600000|2014-09-15 04:00:00|17581|17248|17556|17555|17581|17577|17402|17248|455870
1410840000000|2014-09-16 04:00:00|17581|17483|17721|17720|17795|17792|17508|17483|890662
1410926400000|2014-09-17 04:00:00|17795|17696|17881|17880|17966|17962|17754|17696|883250
1411012800000|2014-09-18 04:00:00|18171|17862|17959|17957|18171|17970|17830|17829|660494
1411099200000|2014-09-19 04:00:00|18092|17875|18075|18074|18122|18120|18025|17875|1153941
1411358400000|2014-09-22 04:00:00|18073|17843|17902|17900|18090|18075|17876|17843|794869
1411444800000|2014-09-23 04:00:00|17953|17659|17637|17636|17953|17888|17595|17591|1113724
1411531200000|2014-09-24 04:00:00|17852|17603|17843|17841|17852|17850|17634|17600|674723
1411617600000|2014-09-25 04:00:00|17976|17800|17744|17741|17976|17860|17626|17622|1350477
1411704000000|2014-09-26 04:00:00|17841|17669|18158|18157|18227|18225|17755|17669|1525070
1411963200000|2014-09-29 04:00:00|18248|18179|18140|18138|18279|18276|18033|18010|1117342
1412049600000|2014-09-30 04:00:00|18428|18252|18284|18282|18428|18408|18216|18212|1514522
1412136000000|2014-10-01 04:00:00|18349|18110|17791|17789|18349|18112|17712|17708|1439669
1412222400000|2014-10-02 04:00:00|17804|17701|17634|17633|17830|17820|17583|17575|1174159
1412308800000|2014-10-03 04:00:00|17820|17757|17834|17832|17937|17933|17710|17691|2023008
1412568000000|2014-10-06 04:00:00|18096|17857|17697|17693|18096|17961|17677|17667|1141493
1412654400000|2014-10-07 04:00:00|17679|17591|17302|17298|17679|17637|17302|17298|865537
1412740800000|2014-10-08 04:00:00|17473|17209|17627|17626|17655|17653|17188|17177|1253549
1412827200000|2014-10-09 04:00:00|17668|17527|17460|17456|17668|17649|17361|17350|1236100
1412913600000|2014-10-10 04:00:00|17520|17341|17447|17446|17685|17672|17396|17341|1276713
1413172800000|2014-10-13 04:00:00|17516|17355|17292|17289|17650|17636|17283|17278|1136312
1413259200000|2014-10-14 04:00:00|17599|17158|17617|17611|17780|17775|17340|17158|1137918
1413345600000|2014-10-15 04:00:00|17548|17400|17520|17519|17604|17601|17033|17025|1602733
1413432000000|2014-10-16 04:00:00|17418|17228|17464|17463|17679|17671|17260|17228|1424514
1413518400000|2014-10-17 04:00:00|17759|17650|17631|17626|17789|17768|17589|17582|1755505
1413777600000|2014-10-20 04:00:00|17692|17572|17538|17533|17692|17632|17392|17391|1407949
1413864000000|2014-10-21 04:00:00|17015|16964|17233|17229|17387|17385|16635|16628|3431045
1413950400000|2014-10-22 04:00:00|17100|17071|17601|17600|17789|17784|17100|17070|3129907
1414036800000|2014-10-23 04:00:00|17864|17581|18058|18056|18165|18161|17723|17581|1915678
1414123200000|2014-10-24 04:00:00|18239|18160|18138|18136|18239|18170|17959|17942|1096869
1414382400000|2014-10-27 04:00:00|18200|17990|18299|18297|18310|18309|18072|17990|751549
1414468800000|2014-10-28 04:00:00|18485|18401|18554|18552|18555|18553|18271|18266|1451107
1414555200000|2014-10-29 04:00:00|18783|18565|18639|18637|18783|18672|18502|18490|1201539
1414641600000|2014-10-30 04:00:00|18686|18506|18932|18929|18963|18955|18492|18477|1208987
1414728000000|2014-10-31 04:00:00|19167|19023|19052|19049|19199|19191|18969|18966|1065039
1414990800000|2014-11-03 05:00:00|19290|18835|19071|19068|19290|19158|18864|18835|809162
1415077200000|2014-11-04 05:00:00|19365|18700|19077|19076|19365|19291|19033|18700|1326607
1415163600000|2014-11-05 05:00:00|19235|19119|18975|18973|19237|19157|18832|18828|1381003
1415250000000|2014-11-06 05:00:00|19189|18802|18988|18986|19189|19037|18912|18802|744045
1415336400000|2014-11-07 05:00:00|19178|18745|18619|18617|19178|18925|18493|18491|1965518
1415595600000|2014-11-10 05:00:00|18729|18537|18700|18699|18729|18725|18589|18537|956677
1415682000000|2014-11-11 05:00:00|18739|18656|18713|18712|18846|18841|18676|18656|645213
1415768400000|2014-11-12 05:00:00|18759|18567|18685|18683|18785|18780|18635|18567|520635
1415854800000|2014-11-13 05:00:00|19024|18645|18797|18794|19024|18903|18712|18645|718805
1415941200000|2014-11-14 05:00:00|18825|18797|18663|18660|18825|18797|18593|18592|1321493
1416200400000|2014-11-17 05:00:00|18745|18605|18554|18550|18745|18691|18536|18533|887241
1416286800000|2014-11-18 05:00:00|18621|18484|18663|18658|18725|18723|18463|18450|1457553
1416373200000|2014-11-19 05:00:00|18655|18601|18599|18598|18681|18660|18541|18537|908596
1416459600000|2014-11-20 05:00:00|18600|18526|18554|18553|18600|18597|18447|18436|734895
1416546000000|2014-11-21 05:00:00|18852|18618|18798|18795|18855|18825|18739|18618|1012124
1416805200000|2014-11-24 05:00:00|18864|18800|18887|18884|18949|18919|18805|18800|777582
1416891600000|2014-11-25 05:00:00|18938|18875|18880|18878|19007|19004|18859|18855|1183418
1416978000000|2014-11-26 05:00:00|18788|18706|18914|18912|18955|18952|18752|18706|1031818
1417150800000|2014-11-28 05:00:00|19031|18828|19168|19165|19262|19257|18949|18828|686387
1417410000000|2014-12-01 05:00:00|19195|19078|19112|19111|19195|19188|19007|19000|1245557
1417496400000|2014-12-02 05:00:00|19199|19019|19023|19020|19199|19148|18956|18930|1291972
1417582800000|2014-12-03 05:00:00|19164|18859|18970|18969|19164|19049|18965|18859|1017991
1417669200000|2014-12-04 05:00:00|19044|18815|18972|18970|19044|19017|18851|18815|673278
1417755600000|2014-12-05 05:00:00|18916|18812|18992|18987|19021|19016|18862|18812|910156
1418014800000|2014-12-08 05:00:00|19040|18859|18987|18986|19071|19059|18879|18859|1437928
1418101200000|2014-12-09 05:00:00|19198|18804|19064|19062|19198|19072|18816|18804|847347
1418187600000|2014-12-10 05:00:00|19086|18928|18797|18794|19093|19021|18759|18754|908604
1418274000000|2014-12-11 05:00:00|18935|18720|18922|18921|19040|19039|18816|18720|849663
1418360400000|2014-12-12 05:00:00|18946|18663|18526|18520|18946|18782|18479|18476|805534
1418619600000|2014-12-15 05:00:00|18630|18520|18421|18417|18727|18720|18311|18300|942087
1418706000000|2014-12-16 05:00:00|18434|18172|18542|18541|18846|18839|18419|18172|904401
1418792400000|2014-12-17 05:00:00|18593|18351|18514|18510|18593|18593|18242|18240.5|1063579
1418878800000|2014-12-18 05:00:00|18990|18404|19164|19163|19172|19171|18671|18404|1195604
1418965200000|2014-12-19 05:00:00|19296|19090|19290|19288|19425|19423|19159|19076|1530769
1419224400000|2014-12-22 05:00:00|19455|18904|19652|19647|19699|19693|19397|18904|801919
1419310800000|2014-12-23 05:00:00|19986|19850|19581|19579|19986|19866|19576|19572|722540
1419397200000|2014-12-24 05:00:00|19620|19577|19651|19648|19799|19789|19599|19577|281205
1419570000000|2014-12-26 05:00:00|19783|19592|19688|19684|19798|19765|19663|19591|359978
1419829200000|2014-12-29 05:00:00|19695|19564|19571|19566|19697|19625|19478|19468|386327
1419915600000|2014-12-30 05:00:00|19662|19410|19542|19538|19662|19611|19505|19410|357243
1420002000000|2014-12-31 05:00:00|19492|19473|19261|19258|19600|19594|19253|19250|458204
1420174800000|2015-01-02 05:00:00|19665|19045|19335|19333|19696|19445|19106|19045|607780
1420434000000|2015-01-05 05:00:00|19697|19234|18942|18940|19697|19439|18863|18857|1105208
1420520400000|2015-01-06 05:00:00|19095|18909|18831|18827|19100|19097|18688|18677|843393
1420606800000|2015-01-07 05:00:00|19126|18902|19082|19079|19126|19099|18922|18902|620300
1420693200000|2015-01-08 05:00:00|19503|19020|19514|19513|19689|19684|19253|19020|1512781
1420779600000|2015-01-09 05:00:00|19679|19359|19506|19502|19707|19700|19492|19359|1067626
1421038800000|2015-01-12 05:00:00|19650|19430|19453|19450|19650|19570|19372|19365|639893
1421125200000|2015-01-13 05:00:00|19729|19496|19439|19437|19844|19829|19269|19257|737981
1421211600000|2015-01-14 05:00:00|19460|19140|19328|19325|19460|19420|19179|19140|760772
1421298000000|2015-01-15 05:00:00|19424|19302|19245|19241|19494|19462|19191|19185|596258
1421384400000|2015-01-16 05:00:00|19496|19033|19462|19461|19496|19475|19193|19033|737421
1421730000000|2015-01-20 05:00:00|19928|19552|19572|19570|19928|19664|19303|19300|599956
1421816400000|2015-01-21 05:00:00|19617|19500|19554|19550|19675|19668|19435|19408|687062
1421902800000|2015-01-22 05:00:00|19828|19457|19803|19800|19862|19855|19540|19457|957192
1421989200000|2015-01-23 05:00:00|19896|19702|19738|19737|19896|19888|19707|19691|896952
1422248400000|2015-01-26 05:00:00|19790|19510|19562|19558|19800|19651|19329|19300|1040823
1422334800000|2015-01-27 05:00:00|19324|19274|19059|19056|19349|19325|19036|19032|1534198
1422421200000|2015-01-28 05:00:00|19214|18970|18929|18928|19480|19468|18903|18900|1161342
1422507600000|2015-01-29 05:00:00|19175|18900|19251|19250|19255|19251|18711|18701|1593707
1422594000000|2015-01-30 05:00:00|19025|18811|18840|18837|19100|19096|18834|18811|1734126
1422853200000|2015-02-02 05:00:00|18982|18801|18936|18933|18985|18964|18614|18600|1173204
1422939600000|2015-02-03 05:00:00|19053|18952|19198|19195|19238|19228|18960|18952|1256416
1423026000000|2015-02-04 05:00:00|19171|19025|19223|19220|19355|19353|19117|19025|935498
1423112400000|2015-02-05 05:00:00|19383|19248|19411|19407|19449|19440|19181|19151|790444
1423198800000|2015-02-06 05:00:00|19509|19018|19530|19528|19696|19692|19386|19018|862749
1423458000000|2015-02-09 05:00:00|19540|19328|19306|19305|19540|19485|19272|19266|887129
1423544400000|2015-02-10 05:00:00|19749|19021|19574|19571|19749|19591|19389|19021|990759
1423630800000|2015-02-11 05:00:00|19663|19461|19635|19634|19724|19716|19500|19461|925209
1423717200000|2015-02-12 05:00:00|19741|19637|19750|19748|19824|19822|19671|19622|923181
1423803600000|2015-02-13 05:00:00|19781|19723|19696|19694|19840|19834|19624|19618|968829
1424149200000|2015-02-17 05:00:00|19678|19578|19753|19751|19834|19829|19609|19577|689022
1424235600000|2015-02-18 05:00:00|19850|19583|19856|19854|19858|19856|19698|19583|672533
1424322000000|2015-02-19 05:00:00|19975|19757|20171|20169|20175|20173|19815|19757|1292973
1424408400000|2015-02-20 05:00:00|20166|20047|20400|20399|20401|20399|20047|20017|1021225
1424667600000|2015-02-23 05:00:00|20440|20324|20563|20560|20567|20565|20358|20320|1061898
1424754000000|2015-02-24 05:00:00|20593|20551|20669|20668|20693|20690|20492|20480|879339
1424840400000|2015-02-25 05:00:00|20706|20614|20490|20488|20723|20697|20452|20450|1283770
1424926800000|2015-02-26 05:00:00|20362|20279|20133|20132|20395|20384|20055|20052|976815
1425013200000|2015-02-27 05:00:00|20282|19848|20007|20005|20282|20184|20001|19848|779482
1425272400000|2015-03-02 05:00:00|20333|19925|20302|20297|20333|20313|20065|19925|759976
1425358800000|2015-03-03 05:00:00|20308|20244|19997|19996|20308|20244|19947|19941|872827
1425445200000|2015-03-04 05:00:00|20000|19903|19899|19897|20016|20008|19887|19876|571888
1425531600000|2015-03-05 05:00:00|20124|19919|19914|19912|20124|19997|19878|19875|561470
1425618000000|2015-03-06 05:00:00|19915|19800|19767|19766|19915|19855|19676|19671|847541
1425873600000|2015-03-09 04:00:00|19812|19696|19975|19974|20050|20041|19758|19696|620775
1425960000000|2015-03-10 04:00:00|19915|19722|19750|19748|19922|19890|19736|19722|719743
1426046400000|2015-03-11 04:00:00|19865|19724|19719|19715|19865|19836|19695|19691|671775
1426132800000|2015-03-12 04:00:00|19820|19676|19875|19873|19896|19895|19770|19676|766506
1426219200000|2015-03-13 04:00:00|19892|19747|19708|19705|19900|19888|19562|19560|802240
1426478400000|2015-03-16 04:00:00|19877|19771|20213|20212|20231|20229|19827|19771|870844
1426564800000|2015-03-17 04:00:00|20280|20143|20078|20074|20280|20164|20005|20000|626585
1426651200000|2015-03-18 04:00:00|20321|20004|20261|20259|20350|20344|19839|19831|571478
1426737600000|2015-03-19 04:00:00|20257|20157|20225|20223|20342|20332|20111|20061|778948
1426824000000|2015-03-20 04:00:00|20306|20229|20359|20358|20406|20401|20181|20166|1578911
1427083200000|2015-03-23 04:00:00|20402|20261|20300|20298|20470|20440|20300|20260|706274
1427169600000|2015-03-24 04:00:00|20369|19953|20334|20331|20440|20434|20193|19953|898797
1427256000000|2015-03-25 04:00:00|20407|20261|19908|19906|20419|20344|19901|19900|971911
1427342400000|2015-03-26 04:00:00|19827|19720|20058|20056|20121|20112|19648|19626|1034506
1427428800000|2015-03-27 04:00:00|20128|20003|20215|20211|20287|20281|20036|20003|939358
1427688000000|2015-03-30 04:00:00|20392|20303|20490|20489|20620|20619|20327|20263|781296
1427774400000|2015-03-31 04:00:00|20411|20358|20306|20303|20519|20507|20303|20299|780371
1427860800000|2015-04-01 04:00:00|20438|20210|19879|19878|20438|20210|19752|19743|1445668
1427947200000|2015-04-02 04:00:00|20109|19751|19870|19867|20109|19953|19769|19751|1087922
1428292800000|2015-04-06 04:00:00|20288|19793|20060|20057|20288|20101|19802|19747|1104408
1428379200000|2015-04-07 04:00:00|20206|19890|20004|20001|20257|20238|19992|19890|717608
1428465600000|2015-04-08 04:00:00|20128|19999|20087|20084|20190|20167|19969|19707|625356
1428552000000|2015-04-09 04:00:00|20114|20004|20138|20137|20200|20184|20035|20004|602769
1428638400000|2015-04-10 04:00:00|20251|20123|20047|20042|20251|20216|20033|20028|961548
1428897600000|2015-04-13 04:00:00|20022|20002|19699|19697|20113|20095|19686|19680|1704945
1428984000000|2015-04-14 04:00:00|19745|19688|19737|19734|19783|19776|19637|19635|1194986
1429070400000|2015-04-15 04:00:00|19839|19732|19719|19718|19953|19927|19707|19703|804825
1429156800000|2015-04-16 04:00:00|19710|19629|19719|19716|19806|19802|19584|19567|796983
1429243200000|2015-04-17 04:00:00|19644|19545|19483|19482|19644|19641|19400|19386|885566
1429502400000|2015-04-20 04:00:00|19601|19452|19681|19680|19766|19762|19524|19445|948694
1429588800000|2015-04-21 04:00:00|19824|19701|19636|19634|19874|19810|19526|19510|1158628
1429675200000|2015-04-22 04:00:00|19718|19558|19762|19758|19810|19805|19534|19521|878165
1429761600000|2015-04-23 04:00:00|19916|19581|19724|19722|19916|19886|19617|19581|888136
1429848000000|2015-04-24 04:00:00|19746|19634|19536|19535|19746|19712|19502|19500|988257
1430107200000|2015-04-27 04:00:00|19610|19514|19374|19371|19659|19650|19353|19352|837979
1430193600000|2015-04-28 04:00:00|19475|19351|19396|19392|19475|19423|19168|19154|758023
1430280000000|2015-04-29 04:00:00|19414|19213|19127|19126|19414|19401|19095|19092|1071642
1430366400000|2015-04-30 04:00:00|19112|19054|18664|18662|19150|19141|18568|18565|1715045
1430452800000|2015-05-01 04:00:00|18768|18506|18900|18899|18917|18912|18689|18506|855786
1430712000000|2015-05-04 04:00:00|18992|18807|18974|18969|19093|19082|18936|18807|644594
1430798400000|2015-05-05 04:00:00|19028|18853|18742|18738|19039|18962|18714|18710|685734
1430884800000|2015-05-06 04:00:00|18873|18851|18684|18683|18918|18885|18595|18590|865178
1430971200000|2015-05-07 04:00:00|18700|18630|18827|18825|18900|18892|18684|18630|712446
1431057600000|2015-05-08 04:00:00|18998|18874|19045|19044|19106|19101|18996|18874|666363
1431316800000|2015-05-11 04:00:00|19134|18943|19049|19047|19134|19118|18988|18943|606180
1431403200000|2015-05-12 04:00:00|18977|18893|19065|19064|19133|19131|18868|18851|649879
1431489600000|2015-05-13 04:00:00|19196|19023|19110|19107|19200|19194|19085|19023|698323
1431576000000|2015-05-14 04:00:00|19171|19108|19303|19301|19335|19331|19171|19108|728699
1431662400000|2015-05-15 04:00:00|19351|19251|19229|19226|19399|19373|19211|19210|751782
1431921600000|2015-05-18 04:00:00|19292|19205|19300|19299|19372|19363|19241|19205|518385
1432008000000|2015-05-19 04:00:00|19342|19251|19345|19341|19436|19430|19297|19251|505673
1432094400000|2015-05-20 04:00:00|19400|19265|19326|19325|19400|19362|19249|19246|558123
1432180800000|2015-05-21 04:00:00|19380|19289|19314|19311|19398|19392|19257|19250|543690
1432267200000|2015-05-22 04:00:00|19389|19210|19297|19296|19390|19332|19218|19210|739684
1432612800000|2015-05-26 04:00:00|19332|19222|19054|19052|19332|19251|19015|19013|972617
1432699200000|2015-05-27 04:00:00|19159|19000|19132|19128|19161|19158|19011|19000|883955
1432785600000|2015-05-28 04:00:00|19046|18782|19021|19018|19080|19075|18906|18782|1136016
1432872000000|2015-05-29 04:00:00|19106|18900|18827|18824|19106|19003|18763|18755|975455
1433131200000|2015-06-01 04:00:00|18994|18901|19112|19110|19225|19223|18838|18825|1601805
1433217600000|2015-06-02 04:00:00|19149|19021|19073|19070|19149|19127|18881|18879|1070830
1433304000000|2015-06-03 04:00:00|19171|19100|19194|19192|19234|19228|19087|19070|1025610
1433390400000|2015-06-04 04:00:00|19166|18961|19022|19021|19236|19225|18999|18961|1433719
1433476800000|2015-06-05 04:00:00|19235|18909|18938|18937|19235|18972|18847|18840|1026630
1433736000000|2015-06-08 04:00:00|18970|18934|18941|18939|19100|19080|18911|18905|649667
1433822400000|2015-06-09 04:00:00|19186|18842|18939|18937|19186|19054|18934|18842|716475
1433908800000|2015-06-10 04:00:00|19250|18935|18926|18923|19250|19063|18888|18882|1180805
1433995200000|2015-06-11 04:00:00|19081|18885|19154|19150|19154|19153|18954|18851|961091
1434081600000|2015-06-12 04:00:00|19176|18968|19101|19100|19176|19150|19022|18968|830139
1434340800000|2015-06-15 04:00:00|19067|18888|18988|18986|19075|19047|18905|18888|426070
1434427200000|2015-06-16 04:00:00|19194|18858|19087|19084|19194|19111|18913|18858|630164
1434513600000|2015-06-17 04:00:00|19212|18942|19106|19103|19212|19168|18974|18942|592008
1434600000000|2015-06-18 04:00:00|19150|19143|19274|19273|19449|19441|19150|19065|822327
1434686400000|2015-06-19 04:00:00|19347|19016|19117|19114|19347|19228|19100|19016|902012
1434945600000|2015-06-22 04:00:00|19300|19165|19209|19208|19300|19286|19170|19161|481782
1435032000000|2015-06-23 04:00:00|19379|19038|19169|19168|19379|19270|19090|19038|370635
1435118400000|2015-06-24 04:00:00|19199|19036|19024|19023|19208|19144|19014|19008|554247
1435204800000|2015-06-25 04:00:00|19193|18856|18999|18994|19193|19091|18968|18856|617688
1435291200000|2015-06-26 04:00:00|19166|18913|18866|18864|19166|19041|18852|18850|741416
1435550400000|2015-06-29 04:00:00|18794|18615|18555|18554|18860|18848|18543|18541|805790
1435636800000|2015-06-30 04:00:00|18741|18568|18587|18585|18783|18764|18536|18528|803136
1435723200000|2015-07-01 04:00:00|18699|18598|18827|18822|18833|18828|18632|18598|647306
1435809600000|2015-07-02 04:00:00|18959|18783|18727|18725|18959|18877|18679|18674|588218
1436155200000|2015-07-06 04:00:00|18744|18601|18794|18793|18860|18846|18668|18601|546978
1436241600000|2015-07-07 04:00:00|18948|18753|19016|19015|19034|19021|18756|18750|902935
1436328000000|2015-07-08 04:00:00|18878|18820|19015|19010|19133|19121|18849|18812|1008139
1436414400000|2015-07-09 04:00:00|19197|19119|19217|19214|19314|19310|19163|19119|991505
1436500800000|2015-07-10 04:00:00|19400|19161|19417|19414|19700|19675|19289|19161|1223483
1436760000000|2015-07-13 04:00:00|19665|19513|19793|19791|19842|19835|19597|19480|857884
1436846400000|2015-07-14 04:00:00|19990|19795|19909|19906|19990|19977|19837|19795|706761
1436932800000|2015-07-15 04:00:00|19982|19905|19948|19944|19982|19962|19815|19806|651699
1437019200000|2015-07-16 04:00:00|20119|19960|20167|20164|20184|20182|19990|19960|688162
1437105600000|2015-07-17 04:00:00|20328|20059|20122|20119|20328|20166|20041|20039|735991
1437364800000|2015-07-20 04:00:00|20231|20221|20502|20493|20540|20535|20115|20100|1669281
1437451200000|2015-07-21 04:00:00|20450|20345|20321|20319|20482|20476|20288|20283|1340153
1437537600000|2015-07-22 04:00:00|20487|20013|20278|20277|20487|20436|20204|20013|798337
1437624000000|2015-07-23 04:00:00|20491|20111|20287|20284|20497|20491|20270|20111|798048
1437710400000|2015-07-24 04:00:00|20399|20225|20110|20107|20399|20285|20069|20067|826918
1437969600000|2015-07-27 04:00:00|20229|20008|20123|20120|20229|20170|19974|19927|666530
1438056000000|2015-07-28 04:00:00|20366|20181|20362|20359|20473|20465|20135|20125|764028
1438142400000|2015-07-29 04:00:00|20594|20430|20821|20813|21044|21023|20448|20425|1882449
1438228800000|2015-07-30 04:00:00|20971|20610|20651|20649|20971|20843|20599|20594|1197285
1438315200000|2015-07-31 04:00:00|20788|20609|20718|20712|20852|20850|20664|20608|706563
1438574400000|2015-08-03 04:00:00|20990|20400|20788|20784|20990|20796|20619|20400|634293
1438660800000|2015-08-04 04:00:00|20946|20557|20961|20960|20979|20977|20734|20557|733058
1438747200000|2015-08-05 04:00:00|21119|20990|20952|20945|21119|21067|20917|20904|846607
1438833600000|2015-08-06 04:00:00|21091|20967|20932|20927|21091|20992|20825|20812|773858
1438920000000|2015-08-07 04:00:00|20971|20836|20917|20910|20971|20933|20729|20714|629087
1439179200000|2015-08-10 04:00:00|21100|20714|21078|21074|21164|21156|20948|20714|605395
1439265600000|2015-08-11 04:00:00|20919|20900|20898|20892|21000|20974|20795|20786|665046
1439352000000|2015-08-12 04:00:00|20960|20703|20887|20882|20960|20928|20689|20675|586309
1439438400000|2015-08-13 04:00:00|20967|20792|20991|20984|21073|21066|20874|20783|723529
1439524800000|2015-08-14 04:00:00|21000|20967|21197|21196|21209|21207|20935|20930|631357
1439784000000|2015-08-17 04:00:00|21192|21047|21306|21303|21314|21311|21094|21047|473456
1439870400000|2015-08-18 04:00:00|21380|21181|21276|21270|21380|21333|21222|21181|515126
1439956800000|2015-08-19 04:00:00|21391|21107|21130|21129|21391|21284|21068|21059|983151
1440043200000|2015-08-20 04:00:00|21215|21072|20922|20921|21215|21146|20920|20913|960968
1440129600000|2015-08-21 04:00:00|20888|20850|20478|20471|20890|20857|20464|20456|1364291
1440388800000|2015-08-24 04:00:00|19376|19000|19746|19745|20332|20324|18201|18191|2519074
1440475200000|2015-08-25 04:00:00|20551|20550|19926|19925|20590|20550|19857|19853|1489469
1440561600000|2015-08-26 04:00:00|20429|19861|20222|20220|20432|20234|19700|19684|2035316
1440648000000|2015-08-27 04:00:00|20497|20302|20570|20559|20700|20686|20292|20275|1146772
1440734400000|2015-08-28 04:00:00|20627|20216|20383|20381|20627|20435|20149|20137|878589
1440993600000|2015-08-31 04:00:00|20371|20150|20125|20120|20371|20301|20110|20100|638125
1441080000000|2015-09-01 04:00:00|19838|19614|19768|19767|19984|19950|19705|19614|1079586
1441166400000|2015-09-02 04:00:00|20270|19780|20409|20406|20412|20406|19949|19780|1070518
1441252800000|2015-09-03 04:00:00|20588|20410|20517|20514|20648|20638|20443|20409|931021
1441339200000|2015-09-04 04:00:00|20477|20162|20261|20259|20477|20430|20151|20134|826767
1441684800000|2015-09-08 04:00:00|20647|20381|20704|20702|20730|20725|20429|20381|936427
1441771200000|2015-09-09 04:00:00|20900|20779|20476|20475|20925|20919|20457|20451|645876
1441857600000|2015-09-10 04:00:00|20540|20303|20621|20613|20730|20721|20438|20303|1077293
1441944000000|2015-09-11 04:00:00|20675|20493|20678|20674|20699|20695|20562|20493|771978
1442203200000|2015-09-14 04:00:00|20699|20542|20609|20601|20784|20703|20561|20542|798964
1442289600000|2015-09-15 04:00:00|20739|20600|20790|20787|20860|20851|20556|20550|916950
1442376000000|2015-09-16 04:00:00|20969|20547|20752|20748|20969|20809|20637|20547|635808
1442462400000|2015-09-17 04:00:00|20968|20510|20765|20761|21068|21047|20718|20510|655181
1442548800000|2015-09-18 04:00:00|20721|20412|20322|20321|20721|20589|20268|20259|1998827
1442808000000|2015-09-21 04:00:00|20541|20350|20444|20441|20585|20576|20326|20317|751086
1442894400000|2015-09-22 04:00:00|20400|20040|20362|20357|20400|20390|20154|20040|799684
1442980800000|2015-09-23 04:00:00|20587|20300|20277|20276|20587|20463|20175|20171|403611
1443067200000|2015-09-24 04:00:00|20287|20136|20479|20474|20593|20581|19966|19952|1192799
1443153600000|2015-09-25 04:00:00|20824|20514|20394|20389|20824|20632|20302|20300|896467
1443412800000|2015-09-28 04:00:00|20699|20204|20027|20023|20699|20432|20007|20000|928471
1443499200000|2015-09-29 04:00:00|20179|19979|20248|20247|20293|20286|19902|19900|837491
1443585600000|2015-09-30 04:00:00|20503|20282|20736|20730|20772|20767|20434|20278|1198362
1443672000000|2015-10-01 04:00:00|20893|20318|20482|20476|20893|20725|20292|20279|1475380
1443758400000|2015-10-02 04:00:00|20390|20162|20661|20657|20663|20660|20190|20162|797981
1444017600000|2015-10-05 04:00:00|20850|20604|21176|21168|21186|21185|20822|20604|953217
1444104000000|2015-10-06 04:00:00|21199|21071|21044|21041|21267|21260|21033|21027|1069336
1444190400000|2015-10-07 04:00:00|21247|20851|21290|21287|21403|21396|21132|20851|790957
1444276800000|2015-10-08 04:00:00|21250|21153|21430|21424|21469|21462|21158|21117|562938
1444363200000|2015-10-09 04:00:00|21500|20946|21328|21326|21630|21621|21324|20946|1020705
1444622400000|2015-10-12 04:00:00|21492|21255|21427|21422|21492|21460|21281|21255|782514
1444708800000|2015-10-13 04:00:00|21601|20939|21202|21200|21601|21430|21196|20939|709813
1444795200000|2015-10-14 04:00:00|21404|20910|20806|20804|21404|21257|20804|20799|872043
1444881600000|2015-10-15 04:00:00|21180|20552|20916|20907|21180|21028|20756|20552|1049723
1444968000000|2015-10-16 04:00:00|21186|20913|20970|20968|21186|21060|20875|20860|868011
1445227200000|2015-10-19 04:00:00|21063|20716|21061|21049|21074|21072|20859|20716|977684
1445313600000|2015-10-20 04:00:00|20740|20672|20879|20874|20956|20949|20520|20513|1442293
1445400000000|2015-10-21 04:00:00|20992|20685|21155|21153|21321|21315|20887|20685|991067
1445486400000|2015-10-22 04:00:00|21288|20921|21653|21651|21700|21698|21189|20921|882989
1445572800000|2015-10-23 04:00:00|21973|21785|21928|21923|21973|21939|21723|21720|876445
1445832000000|2015-10-26 04:00:00|21930|21803|22096|22095|22135|22131|21892|21803|1016431
1445918400000|2015-10-27 04:00:00|22140|22005|22305|22304|22515|22511|21997|21915|1049663
1446004800000|2015-10-28 04:00:00|22235|22052|22100|22099|22449|22437|21843|21832|1540452
1446091200000|2015-10-29 04:00:00|22418|21966|21825|21824|22418|22255|21779|21775|1414045
1446177600000|2015-10-30 04:00:00|21954|21738|21978|21974|22069|22064|21836|21738|1395858
1446440400000|2015-11-02 05:00:00|22182|21833|22056|22053|22182|22096|21896|21833|839577
1446526800000|2015-11-03 05:00:00|22166|21922|21896|21891|22166|21999|21836|21832|753259
1446613200000|2015-11-04 05:00:00|22091|21719|21885|21883|22091|22034|21856|21719|584957
1446699600000|2015-11-05 05:00:00|21940|21909|21870|21863|22067|22039|21809|21800|521559
1446786000000|2015-11-06 05:00:00|21850|21800|21665|21661|21850|21840|21510|21504|1006226
1447045200000|2015-11-09 05:00:00|21725|21510|21467|21466|21725|21608|21408|21406|1032743
1447131600000|2015-11-10 05:00:00|21664|21403|21413|21407|21664|21569|21268|21263|808772
1447218000000|2015-11-11 05:00:00|21620|21250|21512|21511|21655|21650|21448|21250|884286
1447304400000|2015-11-12 05:00:00|21649|21251|21363|21362|21649|21478|21270|21251|943894
1447390800000|2015-11-13 05:00:00|21586|21252|21323|21319|21586|21477|21190|21178|706590
1447650000000|2015-11-16 05:00:00|21560|21352|22067|22062|22085|22084|21446|21331|1016460
1447736400000|2015-11-17 05:00:00|22349|22206|22238|22236|22525|22521|22091|22073|1583546
1447822800000|2015-11-18 05:00:00|22328|22192|22320|22314|22342|22334|22079|22072|843924
1447909200000|2015-11-19 05:00:00|22450|22402|22398|22395|22550|22545|22356|22346|1008147
1447995600000|2015-11-20 05:00:00|22545|22462|22613|22611|22700|22692|22507|22462|937027
1448254800000|2015-11-23 05:00:00|22699|22529|22611|22606|22775|22761|22548|22529|601669
1448341200000|2015-11-24 05:00:00|22545|22489|22656|22655|22700|22695|22459|22440|810271
1448427600000|2015-11-25 05:00:00|22759|22579|22588|22585|22799|22786|22535|22530|833649
1448600400000|2015-11-27 05:00:00|22578|22468|22600|22593|22625|22617|22439|22430|698305
1448859600000|2015-11-30 05:00:00|22368|22300|21927|21925|22368|22365|21855|21852|1787344
1448946000000|2015-12-01 05:00:00|22044|21914|22019|22017|22310|22300|21938|21914|882823
1449032400000|2015-12-02 05:00:00|22186|22006|21899|21894|22186|22082|21881|21875|774058
1449118800000|2015-12-03 05:00:00|22081|21837|21551|21547|22081|21946|21471|21465|1237269
1449205200000|2015-12-04 05:00:00|21724|21536|21825|21822|21999|21980|21620|21536|1199322
1449464400000|2015-12-07 05:00:00|21957|21800|21919|21917|21967|21959|21759|21750|990538
1449550800000|2015-12-08 05:00:00|22009|21669|21888|21886|22009|21976|21737|21669|539060
1449637200000|2015-12-09 05:00:00|21995|21739|21758|21755|22037|22016|21671|21661|773816
1449723600000|2015-12-10 05:00:00|21923|21694|21898|21895|21979|21973|21714|21694|781668
1449810000000|2015-12-11 05:00:00|21921|21633|21722|21721|21921|21904|21686|21633|1146588
1450069200000|2015-12-14 05:00:00|21599|21315|21666|21658|21772|21732|21482|21315|1514320
1450155600000|2015-12-15 05:00:00|21700|21686|21484|21482|21725|21707|21475|21473|1111834
1450242000000|2015-12-16 05:00:00|21702|21512|21749|21742|21811|21807|21490|21475|964257
1450328400000|2015-12-17 05:00:00|22068|21501|21525|21522|22068|21865|21517|21501|920163
1450414800000|2015-12-18 05:00:00|21557|21365|21219|21218|21560|21442|21186|21175|1109067
1450674000000|2015-12-21 05:00:00|21449|21350|21547|21546|21599|21554|21353|21347|712356
1450760400000|2015-12-22 05:00:00|21650|21224|21756|21749|21835|21813|21578|21224|646151
1450846800000|2015-12-23 05:00:00|21909|21759|21793|21792|21909|21817|21725|21715|538719
1450933200000|2015-12-24 05:00:00|21853|21717|21864|21857|21900|21897|21774|21716|385020
1451278800000|2015-12-28 05:00:00|21848|21535|21846|21845|21881|21875|21745|21535|418160
1451365200000|2015-12-29 05:00:00|21997|21803|22047|22043|22140|22128|21907|21803|524976
1451451600000|2015-12-30 05:00:00|22116|21945|21982|21980|22129|22118|21962|21945|420082
1451538000000|2015-12-31 05:00:00|22107|21952|21719|21711|22107|21977|21582|21576|757923
1451883600000|2016-01-04 05:00:00|21450|21281|21325|21321|21582|21559|21142|21135|1291860
1451970000000|2016-01-05 05:00:00|21460|21322|21826|21824|21895|21890|21416|21322|957853
1452056400000|2016-01-06 05:00:00|21952|21674|21765|21763|22100|22091|21631|21620|1323842
1452142800000|2016-01-07 05:00:00|21464|21361|21337|21334|21629|21617|21220|21213|1309502
1452229200000|2016-01-08 05:00:00|21566|21440|21281|21278|21650|21613|21242|21233|1200634
1452488400000|2016-01-11 05:00:00|21515|21354|21530|21528|21650|21640|21329|21318|2051461
1452574800000|2016-01-12 05:00:00|21765|21555|21793|21787|21811|21802|21496|21450|954943
1452661200000|2016-01-13 05:00:00|21945|21837|21447|21444|21967|21930|21413|21401|995765
1452747600000|2016-01-14 05:00:00|21625|21397|21627|21626|21713|21702|21234|21225|1320718
1452834000000|2016-01-15 05:00:00|21390|21101|21603|21599|21702|21695|21245|21101|2097006
1453179600000|2016-01-19 05:00:00|21824|21668|21539|21533|22078|22029|21330|21317|2316260
1453266000000|2016-01-20 05:00:00|21406|21307|21064|21063|21634|21597|20765|20757|1838510
1453352400000|2016-01-21 05:00:00|21226|21085|21074|21072|21226|21167|20883|20866|1137560
1453438800000|2016-01-22 05:00:00|21397|21218|21205|21204|21397|21308|21134|21100|1141383
1453698000000|2016-01-25 05:00:00|21342|21083|21101|21095|21342|21262|21012|21000|1271259
1453784400000|2016-01-26 05:00:00|20172|20100|20997|20995|21124|21111|20057|20040|3588042
1453870800000|2016-01-27 05:00:00|21021|20960|20783|20775|21171|21155|20705|20687|2103314
1453957200000|2016-01-28 05:00:00|21184|20800|20657|20650|21184|20915|20621|20611|1453188
1454043600000|2016-01-29 05:00:00|20795|20636|21092|21090|21107|21100|20680|20612|1869783
1454302800000|2016-02-01 05:00:00|20967|20716|20982|20981|21138|21121|20904|20716|1209712
1454389200000|2016-02-02 05:00:00|20993|20804|21042|21034|21102|21091|20780|20764|1115043
1454475600000|2016-02-03 05:00:00|21213|21006|21297|21294|21368|21355|21027|21006|1522309
1454562000000|2016-02-04 05:00:00|21386|21118|21026|21021|21386|21315|20931|20924|1119326
1454648400000|2016-02-05 05:00:00|21137|20906|21199|21194|21260|21253|20968|20906|1474158
1454907600000|2016-02-08 05:00:00|21121|20898|21462|21460|21515|21504|20975|20896|2001110
1454994000000|2016-02-09 05:00:00|21391|21131|21601|21599|21734|21730|21300|21131|1486172
1455080400000|2016-02-10 05:00:00|21811|21504|21394|21392|21811|21723|21364|21362|1208717
1455166800000|2016-02-11 05:00:00|21293|21090|20717|20710|21293|21257|20375|20360|1779760
1455253200000|2016-02-12 05:00:00|21080|20759|20608|20603|21080|20940|20555|20554|1741321
1455598800000|2016-02-16 05:00:00|20846|20667|20921|20912|20950|20947|20697|20667|1093969
1455685200000|2016-02-17 05:00:00|21084|20843|21270|21268|21300|21290|20969|20843|831456
1455771600000|2016-02-18 05:00:00|21517|21204|21417|21412|21550|21549|21241|21200|662816
1455858000000|2016-02-19 05:00:00|21471|21299|21362|21361|21482|21470|21284|21270|863450
1456117200000|2016-02-22 05:00:00|21560|21396|21498|21496|21679|21666|21450|21396|672100
1456203600000|2016-02-23 05:00:00|21582|21373|21521|21516|21585|21565|21403|21373|957905
1456290000000|2016-02-24 05:00:00|21481|21311|21658|21655|21700|21695|21392|21309|922624
1456376400000|2016-02-25 05:00:00|21700|21562|22006|22003|22016|22012|21676|21562|1167532
1456462800000|2016-02-26 05:00:00|22014|21901|21719|21716|22014|21946|21713|21710|887027
1456722000000|2016-02-29 05:00:00|21796|21633|21579|21573|21810|21794|21579|21571|779689
1456808400000|2016-03-01 05:00:00|21756|21586|21811|21806|21839|21830|21489|21484|862747
1456894800000|2016-03-02 05:00:00|21912|21699|21714|21712|21912|21881|21578|21577|877903
1456981200000|2016-03-03 05:00:00|21790|21620|21856|21851|21862|21859|21560|21550|548538
1457067600000|2016-03-04 05:00:00|21971|21760|21870|21862|21971|21908|21765|21738|637446
1457326800000|2016-03-07 05:00:00|21949|21703|21592|21588|21949|21827|21534|21528|656611
1457413200000|2016-03-08 05:00:00|21603|21170|21532|21530|21622|21614|21168|21001|1211999
1457499600000|2016-03-09 05:00:00|21732|21519|21635|21632|21792|21770|21588|21519|686289
1457586000000|2016-03-10 05:00:00|21802|21591|21647|21644|21856|21843|21569|21560|779332
1457672400000|2016-03-11 05:00:00|21860|21708|21704|21703|21895|21883|21601|21596|974427
1457928000000|2016-03-14 04:00:00|21696|21540|21666|21661|21763|21745|21597|21531|667691
1458014400000|2016-03-15 04:00:00|21729|21500|21711|21709|21733|21729|21484|21481|734851
1458100800000|2016-03-16 04:00:00|21753|21601|21829|21820|21900|21888|21647|21601|612500
1458187200000|2016-03-17 04:00:00|21894|21607|21931|21927|21996|21992|21779|21607|877072
1458273600000|2016-03-18 04:00:00|22000|21942|22086|22084|22107|22104|21840|21837|1265199
1458532800000|2016-03-21 04:00:00|22306|22040|22123|22123|22319|22317|22068|22040|852320
1458619200000|2016-03-22 04:00:00|22195|22105|22078|22074|22274|22262|22051|22046|610963
1458705600000|2016-03-23 04:00:00|22162|22007|22130|22126|22256|22250|22072|22007|505791
1458792000000|2016-03-24 04:00:00|22192|22023|21800|21791|22192|22107|21721|21713|924103
1459137600000|2016-03-28 04:00:00|21908|21803|21901|21899|21956|21950|21852|21800|668148
1459224000000|2016-03-29 04:00:00|21957|21801|22083|22080|22094|22092|21852|21801|521777
1459310400000|2016-03-30 04:00:00|22207|22092|22299|22297|22388|22383|22183|22092|672434
1459396800000|2016-03-31 04:00:00|22386|22216|22151|22150|22386|22324|22110|22104|669919
1459483200000|2016-04-01 04:00:00|22257|21957|22313|22311|22350|22344|21926|21888|610840
1459742400000|2016-04-04 04:00:00|22391|22252|22409|22407|22495|22485|22325|22252|674265
1459828800000|2016-04-05 04:00:00|22412|22252|22562|22558|22706|22696|22298|22252|1088662
1459915200000|2016-04-06 04:00:00|22651|22531|22667|22665|22687|22683|22547|22531|975419
1460001600000|2016-04-07 04:00:00|22687|22561|22654|22651|22750|22734|22578|22560|743807
1460088000000|2016-04-08 04:00:00|22839|22658|22629|22627|22839|22789|22582|22573|371998
1460347200000|2016-04-11 04:00:00|22725|22570|22465|22461|22725|22663|22413|22408|656798
1460433600000|2016-04-12 04:00:00|22578|22433|22608|22604|22690|22685|22443|22418|417194
1460520000000|2016-04-13 04:00:00|22793|22601|22638|22637|22793|22703|22493|22492|524365
1460606400000|2016-04-14 04:00:00|22677|22507|22540|22534|22682|22678|22519|22507|528964
1460692800000|2016-04-15 04:00:00|22619|22481|22589|22588|22619|22588|22465|22460|833914
1460952000000|2016-04-18 04:00:00|22618|22531|22711|22708|22765|22760|22533|22527|593519
1461038400000|2016-04-19 04:00:00|22801|22613|22651|22647|22801|22760|22632|22613|448330
1461124800000|2016-04-20 04:00:00|22759|22612|22662|22659|22814|22803|22610|22600|595019
1461211200000|2016-04-21 04:00:00|22650|22533|22614|22611|22733|22724|22567|22533|703453
1461297600000|2016-04-22 04:00:00|22694|22494|22682|22678|22789|22739|22564|22494|720714
1461556800000|2016-04-25 04:00:00|22719|22544|22625|22620|22719|22686|22538|22530|708956
1461643200000|2016-04-26 04:00:00|22807|22633|23214|23209|23222|23220|22804|22633|1445655
1461729600000|2016-04-27 04:00:00|23102|22978|23373|23371|23460|23457|23000|22978|1005764
1461816000000|2016-04-28 04:00:00|23343|23220|23268|23266|23460|23437|23195|23185|724284
1461902400000|2016-04-29 04:00:00|23358|23200|23250|23247|23358|23291|23100|23072|574444
1462161600000|2016-05-02 04:00:00|23379|23184|23322|23319|23396|23361|23248|23184|712827
1462248000000|2016-05-03 04:00:00|23349|23159|23470|23463|23484|23481|23160|23133|844167
1462334400000|2016-05-04 04:00:00|23415|23345|23601|23598|23635|23633|23317|23300|975991
1462420800000|2016-05-05 04:00:00|23693|23484|23815|23814|23817|23814|23553|23484|889547
1462507200000|2016-05-06 04:00:00|23847|23630|24032|24029|24052|24045|23799|23630|861941
1462766400000|2016-05-09 04:00:00|24112|23892|24042|24038|24200|24194|23971|23892|1108618
1462852800000|2016-05-10 04:00:00|24255|24011|24439|24437|24455|24454|24199|24011|766464
1462939200000|2016-05-11 04:00:00|24499|24302|24188|24186|24499|24435|24166|24160|689425
1463025600000|2016-05-12 04:00:00|24506|24089|24502|24497|24538|24534|24210|24089|664696
1463112000000|2016-05-13 04:00:00|24258|24190|24214|24212|24454|24447|24172|24168|863196
1463371200000|2016-05-16 04:00:00|24248|24088|24303|24298|24400|24393|24101|24088|598897
1463457600000|2016-05-17 04:00:00|24341|24261|24152|24149|24368|24337|24034|24024|622146
1463544000000|2016-05-18 04:00:00|24173|24018|24155|24152|24324|24297|24039|24000|451615
1463630400000|2016-05-19 04:00:00|23983|23951|23889|23887|24100|24075|23801|23776|1031638
1463716800000|2016-05-20 04:00:00|24021|23907|24011|24008|24030|24028|23847|23823|690733
1463976000000|2016-05-23 04:00:00|24080|23970|23961|23957|24080|24033|23916|23901|602733
1464062400000|2016-05-24 04:00:00|24294|23960|24095|24093|24294|24172|24048|23960|486550
1464148800000|2016-05-25 04:00:00|24292|24049|24083|24081|24292|24150|24060|24049|479103
1464235200000|2016-05-26 04:00:00|24183|24051|24152|24149|24183|24176|24018|24010|434311
1464321600000|2016-05-27 04:00:00|24098|23915|24009|24007|24098|24065|23951|23905|522141
1464667200000|2016-05-31 04:00:00|23998|23765|23630|23627|24125|24044|23619|23615|1479018
1464753600000|2016-06-01 04:00:00|23613|23518|23808|23807|23858|23856|23577|23518|662944
1464840000000|2016-06-02 04:00:00|23850|23635|23779|23777|23853|23818|23680|23635|685147
1464926400000|2016-06-03 04:00:00|23800|23588|23907|23897|23972|23958|23636|23588|1034963
1465185600000|2016-06-06 04:00:00|24029|23809|23948|23946|24042|24033|23909|23809|862423
1465272000000|2016-06-07 04:00:00|24027|23822|23958|23956|24138|24126|23944|23822|608636
1465358400000|2016-06-08 04:00:00|24071|23853|24047|24040|24079|24071|23934|23812|655132
1465444800000|2016-06-09 04:00:00|24050|23979|24077|24076|24090|24080|23999|23938|686445
1465531200000|2016-06-10 04:00:00|24060|23854|24059|24058|24170|24166|24002|23854|526363
1465790400000|2016-06-13 04:00:00|24024|23857|23798|23795|24075|24062|23792|23789|758513
1465876800000|2016-06-14 04:00:00|23951|23724|23963|23955|24015|24008|23739|23716|951544
1465963200000|2016-06-15 04:00:00|24118|23931|23964|23962|24118|24039|23924|23912|548403
1466049600000|2016-06-16 04:00:00|24046|23758|23999|23995|24049|24044|23828|23758|900525
1466136000000|2016-06-17 04:00:00|24142|23832|23774|23769|24142|24000|23671|23659|841049
1466395200000|2016-06-20 04:00:00|23919|23780|23873|23867|24030|23971|23788|23780|774287
1466481600000|2016-06-21 04:00:00|24041|23866|23862|23859|24047|23980|23837|23826|631640
1466568000000|2016-06-22 04:00:00|23932|23856|23822|23820|23974|23925|23806|23803|665089
1466654400000|2016-06-23 04:00:00|24000|23827|23997|23993|24000|23996|23824|23811|490319
1466740800000|2016-06-24 04:00:00|23599|23363|23989|23984|24290|24282|23525|23363|1968928
1467000000000|2016-06-27 04:00:00|24040|23696|23937|23934|24040|23995|23610|23601|1336981
1467086400000|2016-06-28 04:00:00|24163|24000|24090|24086|24163|24094|23774|23765|1477019
1467172800000|2016-06-29 04:00:00|24210|24093|24411|24409|24475|24463|24164|24093|852197
1467259200000|2016-06-30 04:00:00|24587|24300|24831|24828|24878|24872|24471|24300|1306848
1467345600000|2016-07-01 04:00:00|24854|24724|24932|24922|24995|24986|24831|24724|988040
1467691200000|2016-07-05 04:00:00|25090|24849|24942|24941|25090|25037|24886|24835|948964
1467777600000|2016-07-06 04:00:00|25138|24761|25008|25004|25138|25108|24796|24761|1002985
1467864000000|2016-07-07 04:00:00|25268|25015|24963|24957|25268|25066|24865|24853|577343
1467950400000|2016-07-08 04:00:00|25124|24991|25180|25174|25233|25228|24861|24850|747433
1468209600000|2016-07-11 04:00:00|25338|25220|25435|25433|25637|25630|25217|25190|1761040
1468296000000|2016-07-12 04:00:00|25841|25462|25479|25478|25841|25611|25406|25402|1250287
1468382400000|2016-07-13 04:00:00|25556|25450|25582|25581|25645|25644|25499|25450|1337194
1468468800000|2016-07-14 04:00:00|25815|25674|25591|25588|25815|25780|25475|25467|955877
1468555200000|2016-07-15 04:00:00|25768|25575|25679|25674|25780|25769|25612|25575|992098
1468814400000|2016-07-18 04:00:00|25848|25730|25557|25554|25848|25809|25531|25530|1270055
1468900800000|2016-07-19 04:00:00|25900|25838|25888|25880|26346|26324|25231|25210|3046944
1468987200000|2016-07-20 04:00:00|25986|25597|25680|25677|25994|25958|25595|25577|1646170
1469073600000|2016-07-21 04:00:00|25777|25671|25405|25403|25784|25728|25166|25159|1389494
1469160000000|2016-07-22 04:00:00|25549|25291|25719|25716|25746|25739|25320|25291|962923
1469419200000|2016-07-25 04:00:00|25848|25611|25562|25559|25848|25677|25475|25469|701631
1469505600000|2016-07-26 04:00:00|25597|25302|25456|25451|25666|25633|25386|25302|825974
1469592000000|2016-07-27 04:00:00|25709|25476|25434|25425|25709|25584|25307|25302|882719
1469678400000|2016-07-28 04:00:00|25549|25376|25444|25440|25549|25489|25215|25205|1311453
1469764800000|2016-07-29 04:00:00|25500|25455|25284|25274|25500|25462|25275|25270|1590799
1470024000000|2016-08-01 04:00:00|25376|25252|25464|25450|25494|25485|25231|25226|1522735
1470110400000|2016-08-02 04:00:00|25511|25252|25709|25700|25749|25738|25276|25252|1907518
1470196800000|2016-08-03 04:00:00|25762|25705|25668|25662|25780|25761|25479|25475|2831917
1470283200000|2016-08-04 04:00:00|25820|25639|25764|25756|25879|25873|25645|25601|1882052
1470369600000|2016-08-05 04:00:00|25924|25715|26018|26015|26032|26025|25785|25715|2100226
1470628800000|2016-08-08 04:00:00|26386|25994|26009|26006|26386|26184|25881|25871|2804363
1470715200000|2016-08-09 04:00:00|26130|26031|26061|26055|26135|26126|25930|25915|3866933
1470801600000|2016-08-10 04:00:00|25998|25975|26148|26139|26210|26204|25912|25905|2983103
1470888000000|2016-08-11 04:00:00|26198|26101|26275|26268|26410|26407|26017|26010|4875278
1470974400000|2016-08-12 04:00:00|26399|26200|26427|26422|26536|26534|26176|26160|5820609
1471233600000|2016-08-15 04:00:00|26498|26421|26640|26628|26694|26691|26454|26420|4183664
1471320000000|2016-08-16 04:00:00|26650|26460|25562|25553|26650|26477|25460|25451|4190420
1471406400000|2016-08-17 04:00:00|25760|25606|25505|25499|25760|25700|25160|25154|2856170
1471492800000|2016-08-18 04:00:00|25699|25430|25537|25528|25699|25588|25414|25409|1644037
1471579200000|2016-08-19 04:00:00|25575|25407|25393|25387|25575|25479|25273|25269|1908598
1471838400000|2016-08-22 04:00:00|25600|25401|25436|25428|25646|25630|25383|25370|1318903
1471924800000|2016-08-23 04:00:00|25620|25420|24954|24952|25620|25500|24823|24813|6043779
1472011200000|2016-08-24 04:00:00|24900|24850|24839|24831|24975|24968|24489|24480|5716845
1472097600000|2016-08-25 04:00:00|24825|24706|24866|24856|25024|25008|24633|24600|2318446
1472184000000|2016-08-26 04:00:00|24870|24759|24452|24444|24980|24967|24365|24362|2319651
1472443200000|2016-08-29 04:00:00|24541|24466|24431|24430|24613|24600|24406|24404|1240546
1472529600000|2016-08-30 04:00:00|24426|24253|23950|23945|24426|24310|23891|23885|1493714
1472616000000|2016-08-31 04:00:00|24087|23866|24302|24301|24363|24360|23863|23860|2127579
1472702400000|2016-09-01 04:00:00|24398|24150|24363|24361|24400|24373|24193|24150|1017718
1472788800000|2016-09-02 04:00:00|24426|24353|24324|24321|24500|24495|24229|24225|1164554
1473134400000|2016-09-06 04:00:00|24529|24403|24311|24306|24529|24430|24228|24224|1096491
1473220800000|2016-09-07 04:00:00|24497|24157|24142|24137|24497|24278|24116|24114|944940
1473307200000|2016-09-08 04:00:00|24248|24012|24162|24155|24248|24223|24008|24000|915367
1473393600000|2016-09-09 04:00:00|24133|24006|23802|23796|24133|24057|23789|23788|1047239
1473652800000|2016-09-12 04:00:00|23699|23572|23879|23877|23954|23949|23531|23519|1250024
1473739200000|2016-09-13 04:00:00|23842|23699|23745|23742|23876|23867|23710|23699|1105621
1473825600000|2016-09-14 04:00:00|23892|23647|23740|23739|23904|23897|23692|23647|1034058
1473912000000|2016-09-15 04:00:00|23869|23699|23908|23907|23950|23945|23674|23654|930181
1473998400000|2016-09-16 04:00:00|23899|23776|23744|23740|23900|23864|23726|23715|1364637
1474257600000|2016-09-19 04:00:00|23982|23823|24103|24098|24190|24184|23909|23823|1143172
1474344000000|2016-09-20 04:00:00|24206|24112|24053|24050|24297|24221|24052|24050|776420
1474430400000|2016-09-21 04:00:00|24152|23991|24375|24371|24386|24382|24101|23991|830433
1474516800000|2016-09-22 04:00:00|24543|24417|24658|24655|24700|24696|24490|24417|880089
1474603200000|2016-09-23 04:00:00|24768|24557|24585|24584|24768|24654|24468|24461|586172
1474862400000|2016-09-26 04:00:00|24584|24510|24557|24554|24750|24737|24529|24510|593979
1474948800000|2016-09-27 04:00:00|24664|24591|24583|24579|24705|24700|24553|24506|665243
1475035200000|2016-09-28 04:00:00|24668|24518|24567|24562|24705|24688|24489|24486|762688
1475121600000|2016-09-29 04:00:00|24604|24477|24235|24234|24604|24546|24099|24096|811690
1475208000000|2016-09-30 04:00:00|24353|24238|23976|23974|24380|24341|23755|23730|1493368
1475467200000|2016-10-03 04:00:00|23964|23760|24056|24054|24130|24119|23756|23753|988021
1475553600000|2016-10-04 04:00:00|24106|23978|23709|23704|24106|24098|23653|23650|966384
1475640000000|2016-10-05 04:00:00|23822|23757|23656|23653|23822|23812|23651|23650|838243
1475726400000|2016-10-06 04:00:00|23723|23663|23472|23464|23724|23671|23453|23448|1476670
1475812800000|2016-10-07 04:00:00|23345|23265|23351|23348|23400|23395|23164|23156|1714628
1476072000000|2016-10-10 04:00:00|23481|23324|23334|23330|23498|23488|23318|23310|721438
1476158400000|2016-10-11 04:00:00|23411|23269|23200|23189|23411|23357|23165|23160|727416
1476244800000|2016-10-12 04:00:00|23364|23165|23222|23217|23364|23310|23145|23135|864194
1476331200000|2016-10-13 04:00:00|23241|23114|23290|23289|23342|23338|23105|23100|727277
1476417600000|2016-10-14 04:00:00|23455|23338|23254|23252|23455|23388|23204|23176|657916
1476676800000|2016-10-17 04:00:00|23320|23258|23279|23278|23434|23429|23263|23258|512256
1476763200000|2016-10-18 04:00:00|23468|23290|23277|23276|23547|23449|23262|23248|589518
1476849600000|2016-10-19 04:00:00|23409|23300|23225|23224|23409|23364|23189|23157|620801
1476936000000|2016-10-20 04:00:00|23292|23200|23188|23183|23292|23265|23080|23071|635106
1477022400000|2016-10-21 04:00:00|23181|23027|23053|23052|23390|23113|22863|22850|1217242
1477281600000|2016-10-24 04:00:00|23264|23063|23225|23217|23264|23245|23113|23063|972678
1477368000000|2016-10-25 04:00:00|24150|23980|24952|24947|24979|24974|23891|23822|2442745
1477454400000|2016-10-26 04:00:00|24900|24800|25028|25020|25200|25183|24752|24733|1626817
1477540800000|2016-10-27 04:00:00|25138|24977|24873|24869|25138|25108|24810|24805|902360
1477627200000|2016-10-28 04:00:00|24897|24806|24800|24799|25026|25011|24771|24767|802067
1477886400000|2016-10-31 04:00:00|24900|24800|24763|24572|24900|24849|24570|24550|1036135
1477972800000|2016-11-01 04:00:00|24718|24602|24498|24497|24764|24696|24434|24422|759923
1478059200000|2016-11-02 04:00:00|24543|24391|24521|24516|24767|24754|24433|24391|669980
1478145600000|2016-11-03 04:00:00|24347|24260|23870|23869|24347|24317|23732|23704|1261990
1478232000000|2016-11-04 04:00:00|23999|23765|23631|23629|23999|23931|23622|23615|1108651
1478494800000|2016-11-07 05:00:00|24000|23902|23913|23909|24009|23986|23770|23750|1015618
1478581200000|2016-11-08 05:00:00|23948|23945|23911|23909|24100|24080|23865|23860|709892
1478667600000|2016-11-09 05:00:00|25701|25699|25350|25349|25840|25727|25010|25000|3210199
1478754000000|2016-11-10 05:00:00|25800|25666|25717|25713|25880|25813|25286|25267|1691781
1478840400000|2016-11-11 05:00:00|25853|25801|25917|25916|25985|25972|25520|25504|1384337
1479099600000|2016-11-14 05:00:00|26150|26011|26744|26741|26783|26772|26123|26011|1753953
1479186000000|2016-11-15 05:00:00|26935|26744|26587|26580|26994|26964|26191|26182|1388625
1479272400000|2016-11-16 05:00:00|26685|26490|26342|26339|26685|26602|26156|26144|999889
1479358800000|2016-11-17 05:00:00|26344|26303|26337|26332|26631|26432|26245|26232|621918
1479445200000|2016-11-18 05:00:00|26365|26192|26325|26322|26449|26431|26175|26153|765369
1479704400000|2016-11-21 05:00:00|26482|26324|26345|26342|26482|26420|26267|26262|605952
1479790800000|2016-11-22 05:00:00|26450|26442|26473|26466|26576|26564|26344|26340|838955
1479877200000|2016-11-23 05:00:00|26550|26344|26434|26433|26587|26563|26357|26344|708889
1480050000000|2016-11-25 05:00:00|26570|26282|26577|26571|26650|26638|26477|26282|460375
1480309200000|2016-11-28 05:00:00|26620|26580|26605|26603|26625|26613|26496|26475|810076
1480395600000|2016-11-29 05:00:00|26518|26361|26675|26665|26784|26773|26400|26361|841072
1480482000000|2016-11-30 05:00:00|26856|26626|26546|26542|26856|26795|26528|26526|832121
1480568400000|2016-12-01 05:00:00|26746|26506|26638|26637|26746|26650|26440|26430|582374
1480654800000|2016-12-02 05:00:00|26750|26501|26759|26758|26820|26811|26611|26501|679864
1480914000000|2016-12-05 05:00:00|26970|26858|26686|26684|26970|26949|26645|26630|820174
1481000400000|2016-12-06 05:00:00|26600|26565|26589|26586|26687|26677|26421|26400|841897
1481086800000|2016-12-07 05:00:00|26720|26602|26617|26611|26720|26695|26451|26435|892443
1481173200000|2016-12-08 05:00:00|26676|26507|25916|25915|26676|26595|25875|25859|2106117
1481259600000|2016-12-09 05:00:00|25948|25830|25953|25952|26026|26019|25808|25801|1180979
1481518800000|2016-12-12 05:00:00|25250|25185|25319|25316|25375|25363|24557|24550|5739435
1481605200000|2016-12-13 05:00:00|25510|25421|25167|25163|25560|25520|25012|25010|2018071
1481691600000|2016-12-14 05:00:00|25326|25124|25230|25226|25484|25475|25211|25124|1400747
1481778000000|2016-12-15 05:00:00|25370|25209|25063|25059|25370|25300|25049|25039|1354694
1481864400000|2016-12-16 05:00:00|25174|25026|25023|25017|25281|25276|24919|24902|1337977
1482123600000|2016-12-19 05:00:00|25169|24962|25217|25216|25248|25244|24992|24962|702277
1482210000000|2016-12-20 05:00:00|25355|25162|25373|25371|25380|25374|25217|25162|608698
1482296400000|2016-12-21 05:00:00|25490|25387|25259|25258|25490|25430|25243|25227|533921
1482382800000|2016-12-22 05:00:00|25358|25173|25281|25280|25358|25328|25123|25107|546517
1482469200000|2016-12-23 05:00:00|24877|24821|24957|24955|25189|25173|24713|24701|1669651
1482814800000|2016-12-27 05:00:00|25160|25005|25086|25082|25178|25174|25023|25005|593624
1482901200000|2016-12-28 05:00:00|25123|25012|24955|24952|25123|25083|24854|24850|728918
1482987600000|2016-12-29 05:00:00|25020|24928|25063|25059|25198|25185|24965|24871|675928
1483074000000|2016-12-30 05:00:00|25138|25003|25017|25012|25206|25125|24889|24872|673629
1483419600000|2017-01-03 05:00:00|25150|25053|25320|25319|25412|25403|25092|25053|1153992
1483506000000|2017-01-04 05:00:00|25445|25395|25397|25396|25490|25480|25337|25332|725959
1483592400000|2017-01-05 05:00:00|25437|25346|25607|25605|25805|25794|25424|25341|843082
1483678800000|2017-01-06 05:00:00|25653|25504|25800|25797|25864|25848|25548|25504|812987
1483938000000|2017-01-09 05:00:00|25917|25741|25780|25779|25917|25895|25746|25739|685952
1484024400000|2017-01-10 05:00:00|25864|25632|25650|25643|25896|25892|25630|25627|710293
1484110800000|2017-01-11 05:00:00|25817|25595|25509|25505|25817|25647|25180|25163|1217511
1484197200000|2017-01-12 05:00:00|25512|25376|25262|25260|25560|25510|25134|25130|815489
1484283600000|2017-01-13 05:00:00|25332|25198|25456|25453|25600|25587|25222|25198|877601
1484629200000|2017-01-17 05:00:00|25546|25272|25423|25418|25546|25431|25212|25204|935054
1484715600000|2017-01-18 05:00:00|25448|25351|25415|25410|25473|25450|25303|25282|577261
1484802000000|2017-01-19 05:00:00|25560|25456|25700|25689|25750|25729|25523|25456|798193
1484888400000|2017-01-20 05:00:00|25800|25712|25773|25771|25810|25799|25619|25600|825176
1485147600000|2017-01-23 05:00:00|25997|25731|25778|25767|25997|25953|25507|25500|1242278
1485234000000|2017-01-24 05:00:00|25039|24954|25290|25285|25350|25342|24912|24900|2311513
1485320400000|2017-01-25 05:00:00|25338|25300|25103|25100|25440|25400|24816|24800|1804952
1485406800000|2017-01-26 05:00:00|25089|24951|25495|25492|25499|25497|25000|24951|1531017
1485493200000|2017-01-27 05:00:00|25523|25401|25350|25348|25915|25899|25027|25012|2073138
1485752400000|2017-01-30 05:00:00|25492|25400|25261|25260|25648|25625|25191|25186|1089111
1485838800000|2017-01-31 05:00:00|25281|25102|25133|25132|25281|25208|25000|24996|882500
1485925200000|2017-02-01 05:00:00|25290|24995|25091|25090|25290|25255|24998|24995|879029
1486011600000|2017-02-02 05:00:00|25244|25002|25196|25194|25244|25212|25044|25002|767015
1486098000000|2017-02-03 05:00:00|25296|25069|25440|25433|25648|25626|25186|25069|1380160
1486357200000|2017-02-06 05:00:00|25537|25299|25532|25531|25707|25701|25442|25299|584296
1486443600000|2017-02-07 05:00:00|25641|25534|25635|25629|25749|25720|25564|25534|698226
1486530000000|2017-02-08 05:00:00|25766|25463|25675|25674|25781|25771|25659|25463|627854
1486616400000|2017-02-09 05:00:00|25799|25663|25812|25807|25904|25897|25700|25643|602622
1486702800000|2017-02-10 05:00:00|25913|25848|26054|26053|26098|26087|25848|25778|497793
1486962000000|2017-02-13 05:00:00|26126|26105|26239|26235|26318|26304|26126|26047|616121
1487048400000|2017-02-14 05:00:00|26242|26141|26256|26254|26333|26310|26189|26141|587423
1487134800000|2017-02-15 05:00:00|26244|26200|26341|26337|26378|26371|26139|26100|783770
1487221200000|2017-02-16 05:00:00|26483|26313|26532|26530|26541|26540|26280|26271|581047
1487307600000|2017-02-17 05:00:00|26565|26428|26532|26526|26565|26539|26354|26348|596941
1487653200000|2017-02-21 05:00:00|26500|26456|26564|26560|26611|26603|26419|26410|591214
1487739600000|2017-02-22 05:00:00|26592|26500|26584|26575|26603|26600|26430|26408|431792
1487826000000|2017-02-23 05:00:00|26694|26620|26485|26481|26698|26621|26382|26371|697991
1487912400000|2017-02-24 05:00:00|26468|26392|26595|26593|26600|26597|26322|26315|560394
1488171600000|2017-02-27 05:00:00|26575|26420|26939|26936|27000|26994|26430|26420|1075726
1488258000000|2017-02-28 05:00:00|26972|26902|26662|26658|26980|26955|26653|26645|1289843
1488344400000|2017-03-01 05:00:00|26940|26880|26828|26827|27031|26993|26747|26730|742041
1488430800000|2017-03-02 05:00:00|26900|26860|26691|26684|26900|26860|26633|26615|650739
1488517200000|2017-03-03 05:00:00|26782|26700|26764|26760|26836|26828|26628|26625|526465
1488776400000|2017-03-06 05:00:00|26800|26700|26772|26767|26849|26836|26685|26670|482421
1488862800000|2017-03-07 05:00:00|26797|26691|26911|26905|26940|26937|26738|26691|567928
1488949200000|2017-03-08 05:00:00|26900|26850|26773|26772|26950|26898|26732|26728|455944
1489035600000|2017-03-09 05:00:00|26841|26767|26873|26869|26900|26892|26760|26731|463624
1489122000000|2017-03-10 05:00:00|26990|26887|26874|26869|26990|26952|26734|26722|403493
1489377600000|2017-03-13 04:00:00|26900|26810|26921|26919|26927|26923|26819|26800|471777
1489464000000|2017-03-14 04:00:00|26885|26777|26798|26792|26926|26916|26743|26735|384108
1489550400000|2017-03-15 04:00:00|26843|26800|26941|26935|26989|26981|26781|26774|444726
1489636800000|2017-03-16 04:00:00|27000|26950|26775|26770|27000|26998|26722|26711|608565
1489723200000|2017-03-17 04:00:00|26990|26878|27160|27159|27220|27214|26849|26790|1141627
1489982400000|2017-03-20 04:00:00|27220|27200|27208|27203|27461|27451|27167|27155|856234
1490068800000|2017-03-21 04:00:00|27299|27102|26900|26899|27352|27302|26846|26835|993415
1490155200000|2017-03-22 04:00:00|26899|26805|26941|26937|27039|27028|26791|26790|732519
1490241600000|2017-03-23 04:00:00|26991|26852|26958|26950|27159|27147|26910|26852|555032
1490328000000|2017-03-24 04:00:00|27179|26850|26760|26751|27179|26977|26675|26664|536219
1490587200000|2017-03-27 04:00:00|26572|26418|26722|26717|26788|26777|26410|26400|687022
1490673600000|2017-03-28 04:00:00|26824|26577|26921|26914|27083|27075|26613|26577|670686
1490760000000|2017-03-29 04:00:00|27055|26859|26821|26818|27055|26861|26745|26711|582281
1490846400000|2017-03-30 04:00:00|26991|26836|27063|27057|27098|27093|26836|26800|370264
1490932800000|2017-03-31 04:00:00|27074|26899|26766|26765|27074|27028|26763|26754|822014
1491192000000|2017-04-03 04:00:00|26860|26709|26881|26869|26932|26923|26735|26709|514935
1491278400000|2017-04-04 04:00:00|26911|26801|26963|26959|27009|27004|26847|26801|366368
1491364800000|2017-04-05 04:00:00|27014|26990|26705|26702|27098|27091|26687|26678|624406
1491451200000|2017-04-06 04:00:00|26708|26628|26713|26711|26800|26770|26637|26617|473382
1491537600000|2017-04-07 04:00:00|27277|27198|27028|27024|27295|27201|26830|26812|712110
1491796800000|2017-04-10 04:00:00|27120|26992|26909|26903|27150|27133|26891|26883|387092
1491883200000|2017-04-11 04:00:00|26993|26890|27030|27027|27060|27044|26822|26805|504156
1491969600000|2017-04-12 04:00:00|27056|26842|26849|26841|27056|27025|26806|26801|510512
1492056000000|2017-04-13 04:00:00|26970|26751|26812|26807|27032|27020|26806|26751|487358
1492401600000|2017-04-17 04:00:00|26810|26790|26983|26974|26994|26989|26810|26790|516554
1492488000000|2017-04-18 04:00:00|27022|26833|26888|26878|27085|27056|26826|26815|533940
1492574400000|2017-04-19 04:00:00|26969|26900|26973|26964|27010|26999|26871|26855|544473
1492660800000|2017-04-20 04:00:00|27062|26918|27194|27190|27322|27309|26974|26918|522303
1492747200000|2017-04-21 04:00:00|27300|27186|27309|27304|27449|27437|27234|27186|648545
1493006400000|2017-04-24 04:00:00|27598|27500|27627|27619|27670|27660|27434|27354|736918
1493092800000|2017-04-25 04:00:00|27400|27188|27001|27000|27456|27396|26782|26766|2248830
1493179200000|2017-04-26 04:00:00|27132|27021|27035|27026|27251|27244|26973|26950|1088510
1493265600000|2017-04-27 04:00:00|27139|27014|27122|27114|27283|27276|26993|26990|654306
1493352000000|2017-04-28 04:00:00|27160|27055|26943|26936|27170|27116|26866|26860|650177
1493611200000|2017-05-01 04:00:00|26999|26890|26854|26853|27014|27008|26839|26836|583531
1493697600000|2017-05-02 04:00:00|26947|26800|26949|26941|26999|26982|26817|26800|472658
1493784000000|2017-05-03 04:00:00|26995|26854|26961|26960|26997|26994|26823|26820|409236
1493870400000|2017-05-04 04:00:00|27005|26872|27058|27057|27072|27070|26886|26872|455688
1493956800000|2017-05-05 04:00:00|27082|26951|27303|27300|27312|27307|27041|26951|547177
1494216000000|2017-05-08 04:00:00|27450|27197|27250|27249|27450|27399|27214|27197|402343
1494302400000|2017-05-09 04:00:00|27325|27151|27378|27375|27425|27419|27248|27151|484859
1494388800000|2017-05-10 04:00:00|27399|27271|27177|27175|27399|27354|27027|27014|560988
1494475200000|2017-05-11 04:00:00|27199|27105|27209|27206|27234|27220|27026|27010|370881
1494561600000|2017-05-12 04:00:00|27286|27051|27116|27109|27286|27163|27075|27051|309145
1494820800000|2017-05-15 04:00:00|27224|27107|27236|27235|27250|27244|27112|27100|322218
1494907200000|2017-05-16 04:00:00|27289|27151|27165|27162|27333|27322|27148|27134|365144
1494993600000|2017-05-17 04:00:00|27010|26877|26924|26916|27085|27059|26894|26877|615043
1495080000000|2017-05-18 04:00:00|26870|26802|26731|26729|26900|26895|26620|26600|838744
1495166400000|2017-05-19 04:00:00|26989|26852|27276|27274|27289|27279|26848|26802|829762
1495425600000|2017-05-22 04:00:00|28146|28034|27703|27697|28146|28034|27629|27621|1144366
1495512000000|2017-05-23 04:00:00|27843|27796|27843|27837|27862|27855|27622|27610|581190
1495598400000|2017-05-24 04:00:00|27833|27759|28009|28006|28061|28049|27816|27759|595835
1495684800000|2017-05-25 04:00:00|28099|28058|28204|28201|28233|28230|28070|28053|585307
1495771200000|2017-05-26 04:00:00|28293|28196|28372|28369|28400|28397|28179|28148|563347
1496116800000|2017-05-30 04:00:00|28247|28102|28013|28009|28252|28250|27977|27971|554690
1496203200000|2017-05-31 04:00:00|28001|27940|28097|28093|28131|28125|27937|27924|710702
1496289600000|2017-06-01 04:00:00|28196|28022|28100|28097|28196|28166|27965|27946|511807
1496376000000|2017-06-02 04:00:00|28177|28082|28151|28146|28291|28283|28090|28059|465302
1496635200000|2017-06-05 04:00:00|28192|28101|28022|28016|28239|28221|28010|28008|365913
1496721600000|2017-06-06 04:00:00|28000|27835|27698|27697|28000|27986|27678|27672|544629
1496808000000|2017-06-07 04:00:00|27870|27692|27746|27740|27870|27782|27631|27613|353085
1496894400000|2017-06-08 04:00:00|27890|27751|27770|27769|27890|27857|27678|27657|772805
1496980800000|2017-06-09 04:00:00|27844|27730|27744|27734|27925|27907|27665|27660|730341
1497240000000|2017-06-12 04:00:00|27804|27662|27691|27690|27804|27702|27389|27368|513935
1497326400000|2017-06-13 04:00:00|27790|27678|27844|27841|27898|27892|27583|27538|344450
1497412800000|2017-06-14 04:00:00|27810|27736|28037|28034|28235|28222|27810|27736|574834
1497499200000|2017-06-15 04:00:00|28023|27855|28097|28096|28164|28154|27807|27765|398621
1497585600000|2017-06-16 04:00:00|28248|28101|28108|28101|28248|28225|28072|28068|588018
1497844800000|2017-06-19 04:00:00|28267|28175|28230|28229|28450|28439|28139|28070|771109
1497931200000|2017-06-20 04:00:00|28374|28200|28289|28288|28500|28498|28282|28200|673470
1498017600000|2017-06-21 04:00:00|28573|28321|28307|28304|28573|28400|28234|28208|508527
1498104000000|2017-06-22 04:00:00|28394|28251|28046|28043|28394|28272|28042|28030|409270
1498190400000|2017-06-23 04:00:00|28148|27887|28070|28069|28152|28143|28049|27887|411441
1498449600000|2017-06-26 04:00:00|28199|28076|27961|27959|28323|28302|27954|27946|587460
1498536000000|2017-06-27 04:00:00|28082|27883|27802|27801|28082|28008|27790|27787|352587
1498622400000|2017-06-28 04:00:00|27963|27851|28009|28002|28099|28084|27848|27830|514952
1498708800000|2017-06-29 04:00:00|28099|27947|27680|27674|28099|27980|27479|27464|582813
1498795200000|2017-06-30 04:00:00|27849|27551|27773|27766|27900|27889|27644|27551|482529
1499054400000|2017-07-03 04:00:00|27855|27743|27899|27892|28050|28042|27734|27724|283353
1499227200000|2017-07-05 04:00:00|28033|27835|28247|28241|28375|28368|27958|27835|590800
1499313600000|2017-07-06 04:00:00|28359|28152|28108|28100|28359|28345|28052|28035|491430
1499400000000|2017-07-07 04:00:00|28260|28098|28519|28515|28697|28687|28162|28098|857343
1499659200000|2017-07-10 04:00:00|28623|28501|28576|28567|28795|28779|28436|28410|913174
1499745600000|2017-07-11 04:00:00|28643|28542|28660|28654|28780|28770|28513|28501|573919
1499832000000|2017-07-12 04:00:00|28790|28646|28661|28650|28889|28875|28640|28638|517702
1499918400000|2017-07-13 04:00:00|28790|28671|28686|28685|28790|28772|28578|28560|461976
1500004800000|2017-07-14 04:00:00|28823|28701|28820|28818|28879|28877|28681|28663|589500
1500264000000|2017-07-17 04:00:00|28895|28850|28849|28842|29008|29003|28761|28750|915027
1500350400000|2017-07-18 04:00:00|29296|28901|28678|28668|29300|29233|28623|28600|1384836
1500436800000|2017-07-19 04:00:00|28795|28700|29054|29046|29137|29118|28755|28700|773429
1500523200000|2017-07-20 04:00:00|29264|29027|28972|28971|29264|29070|28903|28892|863425
1500609600000|2017-07-21 04:00:00|28944|28768|28919|28913|29007|29003|28693|28685|804301
1500868800000|2017-07-24 04:00:00|28976|28801|29050|29039|29131|29120|28938|28801|481969
1500955200000|2017-07-25 04:00:00|29128|28917|28985|28984|29207|29200|28975|28917|543649
1501041600000|2017-07-26 04:00:00|29150|29019|28982|28977|29150|29029|28893|28876|623308
1501128000000|2017-07-27 04:00:00|29148|28956|28823|28821|29148|29033|28627|28611|666513
1501214400000|2017-07-28 04:00:00|28922|28611|29046|29044|29078|29076|28674|28611|613913
1501473600000|2017-07-31 04:00:00|29150|29041|29226|29214|29389|29378|29134|29041|715722
1501560000000|2017-08-01 04:00:00|29384|29277|29252|29242|29500|29421|29193|29185|741383
1501646400000|2017-08-02 04:00:00|29300|29201|29455|29452|29488|29484|29221|29200|606993
1501732800000|2017-08-03 04:00:00|29499|29303|29580|29576|29593|29587|29292|29275|667338
1501819200000|2017-08-04 04:00:00|29737|29555|29696|29690|29737|29692|29515|29500|504900
1502078400000|2017-08-07 04:00:00|29756|29700|29709|29708|29775|29764|29670|29649|510603
1502164800000|2017-08-08 04:00:00|29982|29715|30007|30000|30024|30018|29751|29715|692607
1502251200000|2017-08-09 04:00:00|30200|30097|30517|30511|30561|30543|30116|30097|1230164
1502337600000|2017-08-10 04:00:00|30720|30650|30337|30325|30720|30707|30328|30322|867046
1502424000000|2017-08-11 04:00:00|30384|30200|30388|30385|30650|30636|30261|30200|706184
1502683200000|2017-08-14 04:00:00|30545|30466|30748|30740|30806|30796|30433|30425|899573
1502769600000|2017-08-15 04:00:00|30797|30703|30615|30600|30860|30831|30557|30550|592188
1502856000000|2017-08-16 04:00:00|30716|30583|30585|30581|30749|30676|30548|30511|692488
1502942400000|2017-08-17 04:00:00|30535|30500|30145|30142|30629|30562|30133|30124|701469
1503028800000|2017-08-18 04:00:00|30174|30060|29915|29914|30174|30103|29889|29881|808755
1503288000000|2017-08-21 04:00:00|30080|29959|30189|30188|30227|30219|29791|29775|630501
1503374400000|2017-08-22 04:00:00|30477|30300|30492|30490|30550|30545|30299|30292|625953
1503460800000|2017-08-23 04:00:00|30506|30391|30282|30272|30506|30441|30256|30250|472129
1503547200000|2017-08-24 04:00:00|30426|30321|30251|30244|30426|30394|30143|30112|370489
1503633600000|2017-08-25 04:00:00|30500|30300|30296|30291|30500|30463|30276|30267|355822
1503892800000|2017-08-28 04:00:00|30400|30250|30361|30360|30400|30380|30259|30241|381133
1503979200000|2017-08-29 04:00:00|30563|30304|30808|30806|30824|30815|30475|30304|853397
1504065600000|2017-08-30 04:00:00|30644|30642|30615|30614|30700|30691|30565|30549|793318
1504152000000|2017-08-31 04:00:00|30799|30612|30543|30541|30799|30679|30500|30490|581512
1504238400000|2017-09-01 04:00:00|30656|30510|30228|30227|30656|30625|30228|30224|742274
1504584000000|2017-09-05 04:00:00|30500|30350|30224|30222|30500|30447|30204|30195|975231
1504670400000|2017-09-06 04:00:00|30397|30252|30150|30149|30399|30356|30132|30110|732613
1504756800000|2017-09-07 04:00:00|30269|30082|30246|30243|30282|30271|30033|30018|618841
1504843200000|2017-09-08 04:00:00|30235|30150|30319|30307|30366|30359|30169|30150|788478
1505102400000|2017-09-11 04:00:00|30382|30310|30438|30437|30462|30458|30228|30215|534802
1505188800000|2017-09-12 04:00:00|30500|30409|30376|30375|30500|30476|30297|30290|413207
1505275200000|2017-09-13 04:00:00|30398|30272|30024|30020|30462|30304|30012|30009|577452
1505361600000|2017-09-14 04:00:00|30143|29950|30133|30128|30144|30137|29846|29834|1119623
1505448000000|2017-09-15 04:00:00|30335|30267|30245|30238|30337|30325|30105|30100|934902
1505707200000|2017-09-18 04:00:00|30350|30274|30393|30383|30434|30422|30251|30235|547911
1505793600000|2017-09-19 04:00:00|30496|30337|30568|30565|30726|30715|30372|30337|991032
1505880000000|2017-09-20 04:00:00|30600|30500|30789|30786|30797|30790|30563|30500|724323
1505966400000|2017-09-21 04:00:00|30820|30702|30800|30795|30899|30890|30761|30702|573480
1506052800000|2017-09-22 04:00:00|30900|30678|30853|30852|31140|31129|30830|30678|704309
1506312000000|2017-09-25 04:00:00|31058|30832|30696|30694|31058|30877|30482|30464|459557
1506398400000|2017-09-26 04:00:00|30889|30714|30973|30969|31071|31058|30814|30686|702590
1506484800000|2017-09-27 04:00:00|31037|30856|31013|31012|31150|31121|30924|30856|601516
1506571200000|2017-09-28 04:00:00|31006|30850|30912|30911|31006|30974|30687|30630|574535
1506657600000|2017-09-29 04:00:00|31000|30861|31032|31029|31045|31034|30871|30861|558048
1506916800000|2017-10-02 04:00:00|31132|31000|31135|31133|31137|31133|30946|30927|576554
1507003200000|2017-10-03 04:00:00|31200|31085|31282|31280|31406|31400|31130|31085|482951
1507089600000|2017-10-04 04:00:00|31436|31240|31285|31275|31436|31404|31250|31240|581158
1507176000000|2017-10-05 04:00:00|31540|30687|31453|31450|31540|31520|31268|30687|499811
1507262400000|2017-10-06 04:00:00|31576|31419|31620|31616|31645|31639|31442|31419|586868
1507521600000|2017-10-09 04:00:00|31770|31430|31725|31722|31838|31820|31567|31430|563748
1507608000000|2017-10-10 04:00:00|32023|31755|31768|31764|32023|31794|31629|31600|568020
1507694400000|2017-10-11 04:00:00|31820|31727|31850|31847|31898|31872|31709|31700|402642
1507780800000|2017-10-12 04:00:00|31870|31701|32100|32099|32163|32151|31834|31701|594353
1507867200000|2017-10-13 04:00:00|32274|32115|31948|31943|32274|32199|31916|31913|571607
1508126400000|2017-10-16 04:00:00|32039|31911|31883|31881|32088|32066|31776|31770|367375
1508212800000|2017-10-17 04:00:00|31955|31846|31828|31827|31955|31880|31709|31702|376573
1508299200000|2017-10-18 04:00:00|31843|31833|31555|31553|32002|31833|31470|31467|660465
1508385600000|2017-10-19 04:00:00|31599|31489|31691|31684|31710|31700|31320|31302|472218
1508472000000|2017-10-20 04:00:00|31889|31719|31987|31982|31994|31984|31668|31647|491436
1508731200000|2017-10-23 04:00:00|32125|32050|32117|32081|32158|32152|31994|31969|791932
1508817600000|2017-10-24 04:00:00|31600|31509|31322|31317|31713|31681|31071|31000|1611167
1508904000000|2017-10-25 04:00:00|31301|31071|31247|31244|31599|31595|31180|31071|1195648
1508990400000|2017-10-26 04:00:00|31437|31251|30796|30785|31456|31416|30386|30331|1140336
1509076800000|2017-10-27 04:00:00|30847|30710|30800|30798|31039|31004|30778|30710|680881
1509336000000|2017-10-30 04:00:00|30981|30850|30872|30870|31043|31038|30791|30773|511071
1509422400000|2017-10-31 04:00:00|31023|30818|30822|30817|31023|30983|30821|30814|398248
1509508800000|2017-11-01 04:00:00|30914|30842|30660|30659|30980|30962|30651|30643|694724
1509595200000|2017-11-02 04:00:00|30874|30574|31069|31068|31088|31084|30628|30574|591151
1509681600000|2017-11-03 04:00:00|31200|31051|30999|30997|31200|31178|30918|30888|425547
1509944400000|2017-11-06 05:00:00|31010|30902|31010|31009|31197|31182|30896|30868|466297
1510030800000|2017-11-07 05:00:00|31100|31005|31325|31322|31338|31334|31010|31005|587190
1510117200000|2017-11-08 05:00:00|31430|31292|31559|31558|31571|31565|31342|31292|450497
1510203600000|2017-11-09 05:00:00|31700|31308|31107|31105|31700|31494|31035|31020|618044
1510290000000|2017-11-10 05:00:00|31192|31001|31118|31117|31192|31157|30998|30972|404849
1510549200000|2017-11-13 05:00:00|31324|31000|31293|31290|31329|31325|31044|31000|425825
1510635600000|2017-11-14 05:00:00|31313|31180|31375|31372|31400|31393|31093|31068|380003
1510722000000|2017-11-15 05:00:00|31417|31114|31067|31066|31417|31370|31061|31051|484477
1510808400000|2017-11-16 05:00:00|31186|31000|31266|31263|31288|31278|31100|31000|370863
1510894800000|2017-11-17 05:00:00|31306|31164|30967|30962|31306|31193|30957|30950|414274
1511154000000|2017-11-20 05:00:00|31085|31001|31464|31459|31562|31554|31056|31001|605388
1511240400000|2017-11-21 05:00:00|31700|31441|31699|31694|31767|31757|31472|31441|515542
1511326800000|2017-11-22 05:00:00|31756|31527|31489|31487|31756|31685|31447|31433|455810
1511499600000|2017-11-24 05:00:00|31598|31490|31593|31583|31654|31622|31543|31490|205391
1511758800000|2017-11-27 05:00:00|31641|31510|31669|31668|31692|31688|31508|31500|430577
1511845200000|2017-11-28 05:00:00|31719|31602|31908|31907|31946|31939|31634|31600|629157
1511931600000|2017-11-29 05:00:00|32055|31800|32076|32066|32121|32102|31836|31800|714829
1512018000000|2017-11-30 05:00:00|31980|31805|31948|31943|32096|32084|31862|31805|1192040
1512104400000|2017-12-01 05:00:00|31912|31900|31365|31364|31965|31957|31116|31110|1168528
1512363600000|2017-12-04 05:00:00|31570|31518|31188|31184|31700|31640|31175|31169|948332
1512450000000|2017-12-05 05:00:00|31398|31211|31023|31019|31416|31359|31008|31003|753219
1512536400000|2017-12-06 05:00:00|31111|30965|31205|31200|31315|31301|31049|30965|457494
1512622800000|2017-12-07 05:00:00|31314|31181|31455|31448|31547|31529|31199|31181|514858
1512709200000|2017-12-08 05:00:00|31631|31400|31598|31588|31631|31593|31356|31344|432006
1512968400000|2017-12-11 05:00:00|31748|31400|31616|31608|31748|31720|31532|31400|393397
1513054800000|2017-12-12 05:00:00|31731|31585|31618|31617|31731|31664|31499|31490|569159
1513141200000|2017-12-13 05:00:00|31700|31607|31819|31818|31987|31978|31645|31607|493674
1513227600000|2017-12-14 05:00:00|31847|31759|31705|31702|31905|31899|31678|31642|488109
1513314000000|2017-12-15 05:00:00|31900|31741|32280|32279|32341|32338|31843|31741|1066688
1513573200000|2017-12-18 05:00:00|32499|32323|32285|32278|32499|32387|31911|31900|821466
1513659600000|2017-12-19 05:00:00|32398|32117|31998|31997|32398|32311|31983|31978|545901
1513746000000|2017-12-20 05:00:00|32243|31977|31786|31785|32243|32010|31771|31764|552629
1513832400000|2017-12-21 05:00:00|31991|31810|31737|31729|31991|31883|31719|31700|432379
1513918800000|2017-12-22 05:00:00|31857|31758|31805|31803|31925|31917|31766|31750|318307
1514264400000|2017-12-26 05:00:00|32007|31712|31839|31832|32007|31969|31795|31712|223120
1514350800000|2017-12-27 05:00:00|31977|31850|31943|31942|31977|31959|31830|31801|324276
1514437200000|2017-12-28 05:00:00|32000|31906|32207|32206|32230|32227|31980|31906|393649
1514523600000|2017-12-29 05:00:00|32318|32176|32120|32118|32319|32309|32104|32100|381120
1514869200000|2018-01-02 05:00:00|32299|32103|31848|31841|32299|32201|31760|31750|744630
1514955600000|2018-01-03 05:00:00|31980|31850|32102|32101|32150|32146|31887|31850|540811
1515042000000|2018-01-04 05:00:00|32273|32082|32670|32655|32693|32685|32100|32082|900992
1515128400000|2018-01-05 05:00:00|32952|32588|32942|32939|33020|33012|32611|32588|724457
1515387600000|2018-01-08 05:00:00|33040|32851|32824|32816|33060|33033|32788|32780|662504
1515474000000|2018-01-09 05:00:00|32964|32778|33051|33046|33200|33181|32850|32778|586360
1515560400000|2018-01-10 05:00:00|33118|32976|33095|33094|33386|33360|33015|32976|1043786
1515646800000|2018-01-11 05:00:00|33284|32840|33101|33100|33284|33201|33021|32840|680820
1515733200000|2018-01-12 05:00:00|33207|33130|33583|33582|33642|33632|33131|33102|715130
1516078800000|2018-01-16 05:00:00|33721|33612|33452|33421|33721|33659|33445|33418|210524
1516165200000|2018-01-17 05:00:00|33277|33100|33486|33479|33575|33565|33052|33008|607418
1516251600000|2018-01-18 05:00:00|33500|33400|33300|33299|33600|33575|33300|33299|528058
1516338000000|2018-01-19 05:00:00|33566|33314|33200|33199|33566|33404|33183|33150|933437
1516597200000|2018-01-22 05:00:00|33260|32950|32948|32942|33285|33269|32942|32938|786551
1516683600000|2018-01-23 05:00:00|33096|32935|32870|32869|33135|33112|32863|32850|615708
1516770000000|2018-01-24 05:00:00|33078|32800|33146|33106|33251|33235|32790|32733|326284
1516856400000|2018-01-25 05:00:00|33239|33086|33492|33491|33525|33514|33057|33005|1276807
1516942800000|2018-01-26 05:00:00|33737|33510|34473|34471|34513|34508|33491|33470|1393069
1517202000000|2018-01-29 05:00:00|35011|35000|35115|35114|35436|35426|34278|34214|2089166
1517288400000|2018-01-30 05:00:00|34770|34651|35062|35061|35272|35270|34514|34501|1405253
1517374800000|2018-01-31 05:00:00|35480|35200|35487|35483|35858|35849|35255|35200|1222907
1517461200000|2018-02-01 05:00:00|35515|35228|35751|35748|36184|36178|35443|35228|1003901
1517547600000|2018-02-02 05:00:00|35595|35500|35252|35250|35810|35800|35211|35147|1224944
1517806800000|2018-02-05 05:00:00|35004|34823|33636|33613|35399|35390|32629|32600|1986074
1517893200000|2018-02-06 05:00:00|32952|32850|33762|33759|34022|33995|32730|32720|1809936
1517979600000|2018-02-07 05:00:00|33938|33800|34552|34543|35043|35014|33784|33760|1277231
1518066000000|2018-02-08 05:00:00|35040|34900|33459|33458|35149|35046|33413|33401|1591676
1518152400000|2018-02-09 05:00:00|33891|33806|34129|34120|34490|34426|33248|33203|1581071
1518411600000|2018-02-12 05:00:00|34536|34301|34582|34581|34857|34842|34032|34003|956711
1518498000000|2018-02-13 05:00:00|34626|34489|35028|35023|35115|35099|34474|34394|880745
1518584400000|2018-02-14 05:00:00|34946|34800|35470|35467|35549|35517|34820|34800|1070790
1518670800000|2018-02-15 05:00:00|35740|35614|36099|36096|36100|36096|35490|35453|727740
1518757200000|2018-02-16 05:00:00|36157|36000|36071|36060|36313|36299|35799|35782|696080
1519102800000|2018-02-20 05:00:00|36055|35900|35867|35861|36288|36247|35738|35720|677935
1519189200000|2018-02-21 05:00:00|36020|35875|35727|35725|36300|36281|35710|35696|859492
1519275600000|2018-02-22 05:00:00|35936|35777|35549|35542|35936|35850|35477|35451|943244
1519362000000|2018-02-23 05:00:00|35859|35605|35864|35862|35877|35868|35420|35381|594246
1519621200000|2018-02-26 05:00:00|36081|35880|35870|35869|36147|36122|35723|35708|670579
1519707600000|2018-02-27 05:00:00|35942|35877|35813|35809|36243|36222|35810|35809|860703
1519794000000|2018-02-28 05:00:00|35837|35639|35246|35244|35939|35909|35243|35241|557533
1519880400000|2018-03-01 05:00:00|35393|35233|33976|33975|35424|35338|33789|33719|1456602
1519966800000|2018-03-02 05:00:00|33793|33690|34172|34170|34298|34284|33518|33500|1096745
1520226000000|2018-03-05 05:00:00|34047|33900|34236|34229|34279|34270|33769|33756|1200736
1520312400000|2018-03-06 05:00:00|34400|34255|33959|33950|34425|34375|33797|33785|872625
1520398800000|2018-03-07 05:00:00|33669|33570|34220|34219|34321|34315|33430|33400|802379
1520485200000|2018-03-08 05:00:00|34391|34300|34186|34185|34391|34344|33940|33922|611205
1520571600000|2018-03-09 05:00:00|34200|34045|34050|34049|34260|34250|33828|33807|1085425
1520827200000|2018-03-12 04:00:00|34187|34074|33317|33316|34187|34105|33315|33304|1593835
1520913600000|2018-03-13 04:00:00|33478|33410|33350|33346|33598|33575|33224|33208|1124478
1521000000000|2018-03-14 04:00:00|33598|33426|33179|33170|33644|33601|32782|32758|1071821
1521086400000|2018-03-15 04:00:00|33221|33175|33323|33322|33453|33440|32881|32876|1079410
1521172800000|2018-03-16 04:00:00|33471|33324|33157|33156|33490|33414|32929|32911|1361866
1521432000000|2018-03-19 04:00:00|33120|32937|33525|33523|33628|33614|33030|32937|841775
1521518400000|2018-03-20 04:00:00|33682|33414|33563|33561|33953|33942|33529|33414|636601
1521604800000|2018-03-21 04:00:00|33722|33595|33554|33550|33886|33862|33249|33219|640632
1521691200000|2018-03-22 04:00:00|33320|33151|32692|32689|33811|33537|32588|32569|702551
1521777600000|2018-03-23 04:00:00|32766|32650|33632|33629|34425|34404|32700|32650|2159002
1522036800000|2018-03-26 04:00:00|34326|34240|34393|34392|34464|34460|33936|33926|933965
1522123200000|2018-03-27 04:00:00|34699|34530|33885|33869|34700|34592|33665|33650|793612
1522209600000|2018-03-28 04:00:00|34000|33892|33537|33529|34100|34046|33333|33322|906828
1522296000000|2018-03-29 04:00:00|33831|33544|33797|33793|34119|34092|33543|33518|554760
1522641600000|2018-04-02 04:00:00|33793|33673|33285|33265|33815|33773|32889|32868|760218
1522728000000|2018-04-03 04:00:00|33669|33456|33464|33463|33721|33699|33075|33059|786838
1522814400000|2018-04-04 04:00:00|32889|32595|34174|34173|34200|34192|32759|32595|827128
1522900800000|2018-04-05 04:00:00|34449|34336|34647|34646|34697|34688|34020|34000|1059514
1522987200000|2018-04-06 04:00:00|34404|34242|33487|33471|34481|34446|33298|33269|947405
1523246400000|2018-04-09 04:00:00|33764|33552|33591|33590|34099|34074|33555|33545|562333
1523332800000|2018-04-10 04:00:00|34183|34055|33933|33932|34183|34092|33731|33700|588950
1523419200000|2018-04-11 04:00:00|33864|33700|33950|33946|34513|34485|33798|33617|1087000
1523505600000|2018-04-12 04:00:00|34282|34057|34276|34270|34455|34450|34052|34005|647676
1523592000000|2018-04-13 04:00:00|34513|34385|34265|34260|34571|34500|34081|34062|451411
1523851200000|2018-04-16 04:00:00|34494|34371|34584|34583|34798|34772|34449|34370|700657
1523937600000|2018-04-17 04:00:00|34795|34708|34924|34917|35022|35007|34612|34606|633969
1524024000000|2018-04-18 04:00:00|35163|35000|35125|35120|35225|35217|34948|34929|560784
1524110400000|2018-04-19 04:00:00|35262|35061|35332|35324|35429|35421|35018|35002|482521
1524196800000|2018-04-20 04:00:00|35700|35400|35210|35199|35700|35450|35129|35107|736947
1524456000000|2018-04-23 04:00:00|35368|35250|35832|35826|35863|35861|35251|35245|1317563
1524542400000|2018-04-24 04:00:00|36271|36020|33662|33647|36271|36154|33078|33058|2838452
1524628800000|2018-04-25 04:00:00|33738|33600|32938|32925|33745|33700|32156|32055|2178756
1524715200000|2018-04-26 04:00:00|33175|33001|33041|33040|33486|33480|32426|32392|1277112
1524801600000|2018-04-27 04:00:00|33103|33000|32203|32200|33103|33000|32175|32166|1146653
1525060800000|2018-04-30 04:00:00|32300|32220|32086|32084|32555|32546|32032|32020|925875
1525147200000|2018-05-01 04:00:00|32184|32017|30836|30834|32185|32088|30229|30201|2964868
1525233600000|2018-05-02 04:00:00|30886|30705|30570|30568|31340|31314|30550|30519|1999885
1525320000000|2018-05-03 04:00:00|30440|30320|30980|30979|31069|31050|30067|30036|1984822
1525406400000|2018-05-04 04:00:00|30898|30763|31144|31140|31275|31259|30750|30706|1267248
1525665600000|2018-05-07 04:00:00|31375|31210|31770|31765|31795|31770|31238|31203|1379314
1525752000000|2018-05-08 04:00:00|31856|31700|32418|32412|32542|32483|31742|31700|2235248
1525838400000|2018-05-09 04:00:00|32599|32475|32608|32605|32859|32847|32472|32450|1251182
1525924800000|2018-05-10 04:00:00|32853|32594|32447|32432|32906|32800|32302|32286|929851
1526011200000|2018-05-11 04:00:00|32576|32438|32404|32397|32594|32574|32286|32275|513364
1526270400000|2018-05-14 04:00:00|32500|32276|31916|31914|32500|32379|31762|31742|952297
1526356800000|2018-05-15 04:00:00|31845|31700|31964|31963|32041|32034|31720|31659|775299
1526443200000|2018-05-16 04:00:00|32099|31816|31937|31935|32172|32151|31888|31816|575969
1526529600000|2018-05-17 04:00:00|31982|31899|32038|32028|32162|32144|31749|31726|485377
1526616000000|2018-05-18 04:00:00|32150|32040|32052|32045|32218|32193|31984|31964|600532
1526875200000|2018-05-21 04:00:00|32250|32104|32428|32425|32459|32450|32144|32080|625674
1526961600000|2018-05-22 04:00:00|32416|32236|31722|31718|32427|32300|31708|31704|893595
1527048000000|2018-05-23 04:00:00|31691|31580|32531|32529|32554|32550|31431|31413|1003575
1527134400000|2018-05-24 04:00:00|32599|32384|32652|32646|32918|32895|32355|32320|782828
1527220800000|2018-05-25 04:00:00|32691|32410|32086|32080|32745|32721|32000|31981|697730
1527566400000|2018-05-29 04:00:00|32099|31900|31724|31720|32100|32057|31538|31521|640675
1527652800000|2018-05-30 04:00:00|32000|31802|32111|32109|32198|32167|31716|31700|535282
1527739200000|2018-05-31 04:00:00|32000|31860|31459|31457|32042|32012|31456|31445|651460
1527825600000|2018-06-01 04:00:00|31716|31540|31661|31657|31787|31767|31553|31540|560560
1528084800000|2018-06-04 04:00:00|31749|31680|31824|31821|31925|31914|31636|31568|366179
1528171200000|2018-06-05 04:00:00|31850|31732|32002|32000|32124|32102|31772|31732|499883
1528257600000|2018-06-06 04:00:00|32144|32020|31990|31987|32190|32140|31861|31845|649564
1528344000000|2018-06-07 04:00:00|32169|31900|32195|32193|32216|32207|31903|31876|427920
1528430400000|2018-06-08 04:00:00|32194|32071|32224|32223|32260|32250|31811|31800|729014
1528689600000|2018-06-11 04:00:00|32306|32147|31937|31930|32306|32252|31920|31915|561816
1528776000000|2018-06-12 04:00:00|32069|31705|31517|31512|32072|31940|31145|31114|1088699
1528862400000|2018-06-13 04:00:00|31698|31421|31430|31428|31780|31760|31286|31252|1017116
1528948800000|2018-06-14 04:00:00|31502|31410|31067|31063|31595|31575|31007|31001|815509
1529035200000|2018-06-15 04:00:00|31110|30895|31011|31010|31110|31077|30634|30619|882508
1529294400000|2018-06-18 04:00:00|30836|30700|30953|30952|31000|30993|30648|30600|729380
1529380800000|2018-06-19 04:00:00|30750|30660|30242|30241|30778|30763|30171|30159|1035322
1529467200000|2018-06-20 04:00:00|30320|30166|30289|30277|30500|30488|30137|30123|1160959
1529553600000|2018-06-21 04:00:00|30384|30180|30037|30033|30384|30265|29812|29801|1169827
1529640000000|2018-06-22 04:00:00|30178|30065|29921|29918|30189|30162|29870|29868|722250
1529899200000|2018-06-25 04:00:00|29784|29700|29878|29877|30359|30305|29647|29607|1308650
1529985600000|2018-06-26 04:00:00|29990|29866|29908|29905|30051|30038|29728|29705|964825
1530072000000|2018-06-27 04:00:00|30000|29856|29481|29479|30216|30198|29454|29450|982473
1530158400000|2018-06-28 04:00:00|29550|29395|29525|29524|29676|29664|29187|29151|1005752
1530244800000|2018-06-29 04:00:00|29816|29650|29564|29563|29998|29990|29534|29526|769171
1530504000000|2018-07-02 04:00:00|29437|29243|29906|29902|29930|29928|29248|29211|627843
1530590400000|2018-07-03 04:00:00|30147|29967|29954|29941|30260|30252|29876|29829|435977
1530763200000|2018-07-05 04:00:00|30264|29953|29941|29933|30264|30079|29719|29705|529728
1530849600000|2018-07-06 04:00:00|30061|29689|29925|29919|30152|30139|29629|29609|557779
1531108800000|2018-07-09 04:00:00|30150|30000|30648|30644|30750|30740|30049|29950|874871
1531195200000|2018-07-10 04:00:00|30877|30720|30882|30879|31098|31091|30730|30705|1089859
1531281600000|2018-07-11 04:00:00|30800|30702|30667|30659|30943|30936|30598|30565|639035
1531368000000|2018-07-12 04:00:00|30980|30840|31333|31331|31450|31432|30880|30840|869878
1531454400000|2018-07-13 04:00:00|31455|31255|31840|31838|31980|31928|31364|31255|1207513
1531713600000|2018-07-16 04:00:00|31995|31840|31905|31904|32342|32327|31763|31757|905166
1531800000000|2018-07-17 04:00:00|32070|31907|31760|31759|32110|32048|31619|31607|555028
1531886400000|2018-07-18 04:00:00|32000|31702|31987|31986|32068|32056|31640|31609|512399
1531972800000|2018-07-19 04:00:00|32032|31800|31968|31967|32103|32086|31822|31800|456470
1532059200000|2018-07-20 04:00:00|32095|31750|32276|32275|32286|32284|31753|31725|1201829
1532318400000|2018-07-23 04:00:00|32315|32150|31756|31752|32357|32336|31683|31678|991878
1532404800000|2018-07-24 04:00:00|32596|32400|32251|32250|32973|32950|31314|31300|2258640
1532491200000|2018-07-25 04:00:00|32340|32236|32439|32438|32500|32497|31677|31666|1439990
1532577600000|2018-07-26 04:00:00|32500|32361|32293|32291|32590|32586|32131|32100|1482585
1532664000000|2018-07-27 04:00:00|32450|32294|32411|32410|32521|32508|32195|32165|653698
1532923200000|2018-07-30 04:00:00|32489|32361|32011|32010|32600|32587|31965|31960|793276
1533009600000|2018-07-31 04:00:00|32300|32029|32603|32595|32644|32635|32170|32029|515093
1533096000000|2018-08-01 04:00:00|32607|32400|32490|32489|32609|32598|32284|32253|641561
1533182400000|2018-08-02 04:00:00|32487|32182|32204|32203|32487|32309|32025|32020|498523
1533268800000|2018-08-03 04:00:00|32321|32149|32053|32052|32321|32243|31914|31900|635844
1533528000000|2018-08-06 04:00:00|31899|31747|31691|31690|31899|31812|31379|31363|1148922
1533614400000|2018-08-07 04:00:00|31757|31666|31743|31741|31825|31814|31365|31358|762646
1533700800000|2018-08-08 04:00:00|31891|31564|31531|31528|31891|31773|31433|31416|666640
1533787200000|2018-08-09 04:00:00|31579|31400|31571|31569|31660|31645|31272|31262|721355
1533873600000|2018-08-10 04:00:00|31570|31400|31316|31312|31588|31475|31165|31136|720547
1534132800000|2018-08-13 04:00:00|31300|31200|31364|31363|31550|31528|31204|31194|434274
1534219200000|2018-08-14 04:00:00|31585|31410|31858|31856|32029|32011|31464|31410|633176
1534305600000|2018-08-15 04:00:00|31840|31728|31772|31771|31918|31883|31451|31432|888984
1534392000000|2018-08-16 04:00:00|32000|31925|32586|32580|32668|32659|31981|31925|839004
1534478400000|2018-08-17 04:00:00|32598|32510|32526|32525|32753|32740|32483|32459|698048
1534737600000|2018-08-20 04:00:00|32600|32468|32424|32423|32600|32556|32396|32354|471932
1534824000000|2018-08-21 04:00:00|32535|32401|32421|32420|32546|32540|32317|32304|496283
1534910400000|2018-08-22 04:00:00|32500|32301|32194|32193|32500|32438|32182|32168|434655
1534996800000|2018-08-23 04:00:00|32300|32200|32004|32003|32300|32245|31903|31879|422756
1535083200000|2018-08-24 04:00:00|32200|31900|32130|32129|32200|32134|31872|31864|428671
1535342400000|2018-08-27 04:00:00|32300|32201|32433|32432|32500|32490|32216|32201|456530
1535428800000|2018-08-28 04:00:00|32585|32400|32435|32434|32585|32481|32239|32226|520787
1535515200000|2018-08-29 04:00:00|32497|32393|32433|32432|32497|32482|32228|32210|633052
1535601600000|2018-08-30 04:00:00|32450|32300|32184|32180|32649|32646|32102|32083|603526
1535688000000|2018-08-31 04:00:00|31948|31800|32040|32039|32089|32087|31710|31700|597446
1536033600000|2018-09-04 04:00:00|32135|31850|32192|32191|32235|32222|31765|31751|603542
1536120000000|2018-09-05 04:00:00|32191|32006|32132|32131|32191|32169|31975|31922|417701
1536206400000|2018-09-06 04:00:00|32254|32010|32887|32882|32957|32954|32162|32010|762039
1536292800000|2018-09-07 04:00:00|32870|32700|32855|32854|33088|33072|32686|32670|922980
1536552000000|2018-09-10 04:00:00|33000|32860|32302|32301|33000|32915|32273|32263|862887
1536638400000|2018-09-11 04:00:00|32443|32096|32225|32224|32443|32376|32041|32027|502594
1536724800000|2018-09-12 04:00:00|32210|32100|32528|32527|32584|32582|32155|32100|665035
1536811200000|2018-09-13 04:00:00|32710|32628|33128|33127|33200|33176|32682|32628|882475
1536897600000|2018-09-14 04:00:00|33256|33100|33583|33580|33650|33647|32987|32950|865811
1537156800000|2018-09-17 04:00:00|33650|33625|33937|33935|33969|33966|33616|33585|713086
1537243200000|2018-09-18 04:00:00|34047|33977|34325|34324|34489|34483|33963|33948|717001
1537329600000|2018-09-19 04:00:00|34377|34322|33931|33930|34590|34576|33664|33650|1287041
1537416000000|2018-09-20 04:00:00|34185|33985|33317|33316|34185|34005|32907|32901|1407067
1537502400000|2018-09-21 04:00:00|33588|33315|33767|33766|33793|33789|33439|33315|1126014
1537761600000|2018-09-24 04:00:00|33700|33600|33760|33758|33938|33918|33440|33424|657482
1537848000000|2018-09-25 04:00:00|33898|33770|34352|34352|34541|34525|33748|33721|910455
1537934400000|2018-09-26 04:00:00|34354|34236|34290|34289|34499|34483|34250|34159|726901
1538020800000|2018-09-27 04:00:00|34500|34300|34605|34604|34686|34666|34288|34200|807419
1538107200000|2018-09-28 04:00:00|34643|34310|34596|34592|34800|34788|34481|34310|1220960
1538366400000|2018-10-01 04:00:00|34810|34401|34792|34791|34850|34825|34497|34401|505568
1538452800000|2018-10-02 04:00:00|34867|34795|34917|34913|34991|34981|34659|34627|597910
1538539200000|2018-10-03 04:00:00|35000|34940|34744|34743|35149|35128|34729|34719|759846
1538625600000|2018-10-04 04:00:00|34756|34650|34936|34935|34974|34964|34571|34559|650606
1538712000000|2018-10-05 04:00:00|34920|34828|34722|34721|35100|35083|34572|34560|503243
1538971200000|2018-10-08 04:00:00|34690|34627|35016|35006|35049|35035|34627|34608|466574
1539057600000|2018-10-09 04:00:00|34991|34848|34729|34727|34991|34946|34622|34613|534015
1539144000000|2018-10-10 04:00:00|34800|34493|33747|33746|34800|34697|33695|33675|1118978
1539230400000|2018-10-11 04:00:00|33526|33325|32636|32628|33800|33772|32556|32500|1240608
1539316800000|2018-10-12 04:00:00|33049|32950|32742|32736|33150|33119|32260|32243|819171
1539576000000|2018-10-15 04:00:00|32872|32780|33122|33120|33400|33390|32849|32780|506459
1539662400000|2018-10-16 04:00:00|33324|33205|33707|33706|33744|33737|33129|33100|479047
1539748800000|2018-10-17 04:00:00|33700|33501|33350|33349|33742|33723|33338|33326|653491
1539835200000|2018-10-18 04:00:00|33292|33134|32811|32806|33347|33314|32527|32500|855666
1539921600000|2018-10-19 04:00:00|32800|32606|32817|32815|33015|33001|32689|32606|585386
1540180800000|2018-10-22 04:00:00|33292|32968|32674|32659|33292|33041|32459|32432|895922
1540267200000|2018-10-23 04:00:00|32584|32523|32147|32136|33479|33437|31574|31557|2081921
1540353600000|2018-10-24 04:00:00|32770|32600|31104|31103|32770|32649|31046|31036|1664818
1540440000000|2018-10-25 04:00:00|31350|31217|30637|30632|31655|31629|30554|30542|1664407
1540526400000|2018-10-26 04:00:00|30550|30340|30499|30498|30900|30880|30175|30101|1283894
1540785600000|2018-10-29 04:00:00|31008|30612|28666|28655|31008|30950|28322|28319|2368985
1540872000000|2018-10-30 04:00:00|28667|28500|29116|29107|29254|29250|28389|28361|1986759
1540958400000|2018-10-31 04:00:00|29465|29350|29383|29382|29913|29900|29364|29350|1328790
1541044800000|2018-11-01 04:00:00|29718|29500|29944|29943|30150|30137|29527|29500|897103
1541131200000|2018-11-02 04:00:00|30300|30121|29935|29934|30300|30261|29779|29765|1014938
1541394000000|2018-11-05 05:00:00|30225|30027|30324|30323|30430|30421|30081|30027|943366
1541480400000|2018-11-06 05:00:00|30424|30366|30674|30667|30882|30867|30422|30366|595997
1541566800000|2018-11-07 05:00:00|30887|30800|30973|30964|31000|30992|30430|30400|612159
1541653200000|2018-11-08 05:00:00|31049|30900|30856|30850|31103|31101|30637|30623|504688
1541739600000|2018-11-09 05:00:00|30796|30651|31319|31312|31416|31411|30725|30651|788304
1541998800000|2018-11-12 05:00:00|31330|31312|30512|30505|31449|31424|30468|30458|776242
1542085200000|2018-11-13 05:00:00|30706|30501|30584|30578|30894|30856|30230|30222|695860
1542171600000|2018-11-14 05:00:00|30899|30580|30339|30338|30978|30929|30304|30300|704094
1542258000000|2018-11-15 05:00:00|30417|30200|30554|30548|30808|30799|29997|29974|786971
1542344400000|2018-11-16 05:00:00|30460|30297|30124|30117|30548|30511|29991|29974|797012
1542603600000|2018-11-19 05:00:00|30186|29951|29457|29448|30186|30051|29337|29322|1070840
1542690000000|2018-11-20 05:00:00|29158|29000|29395|29386|29528|29515|28860|28850|807390
1542776400000|2018-11-21 05:00:00|29600|29420|29436|29433|29788|29781|29426|29420|828917
1542949200000|2018-11-23 05:00:00|29307|29009|29560|29553|29800|29788|29222|29009|250320
1543208400000|2018-11-26 05:00:00|29859|29591|29517|29512|29900|29878|29293|29277|775308
1543294800000|2018-11-27 05:00:00|29482|29318|29533|29527|29575|29556|28970|28950|981633
1543381200000|2018-11-28 05:00:00|29786|29564|30005|29995|30059|30044|29409|29393|853236
1543467600000|2018-11-29 05:00:00|30159|30044|30249|30245|30498|30493|30047|30015|787188
1543554000000|2018-11-30 05:00:00|30140|30000|30033|30028|30368|30345|29799|29787|1544647
1543813200000|2018-12-03 05:00:00|30511|30444|29681|29679|30546|30518|29600|29590|1256033
1543899600000|2018-12-04 05:00:00|29599|29500|28682|28677|29639|29555|28612|28600|1306954
1544072400000|2018-12-06 05:00:00|28290|28210|28641|28638|28696|28688|27724|27715|1909725
1544158800000|2018-12-07 05:00:00|28635|28539|28538|28532|29045|29023|28524|28507|842406
1544418000000|2018-12-10 05:00:00|29139|28988|29840|29835|29899|29889|28952|28919|1644962
1544504400000|2018-12-11 05:00:00|30292|30209|29230|29223|30372|30322|29035|29014|1191021
1544590800000|2018-12-12 05:00:00|29600|29407|29261|29259|29700|29680|29209|29178|628201
1544677200000|2018-12-13 05:00:00|29496|29363|29218|29216|29540|29524|29110|29072|593063
1544763600000|2018-12-14 05:00:00|29130|29000|28777|28770|29146|29123|28663|28661|908738
1545022800000|2018-12-17 05:00:00|28750|28604|27925|27917|28750|28673|27785|27779|1072438
1545109200000|2018-12-18 05:00:00|28260|28095|27954|27948|28397|28372|27808|27800|1047721
1545195600000|2018-12-19 05:00:00|28000|27950|27394|27388|28381|28369|27178|27112|1213984
1545282000000|2018-12-20 05:00:00|27282|27102|26525|26524|27385|27351|26143|26124|1612478
1545368400000|2018-12-21 05:00:00|26350|25645|25653|25647|26350|26244|25534|25524|2220015
1545627600000|2018-12-24 05:00:00|25475|25286|24549|24527|25475|25378|24515|24500|1075042
1545800400000|2018-12-26 05:00:00|24788|24550|25160|25159|25190|25184|24127|24106|1218478
1545886800000|2018-12-27 05:00:00|25068|24853|25977|25975|25980|25975|24836|24790|1443032
1545973200000|2018-12-28 05:00:00|26361|26200|26126|26119|26491|26476|26018|26002|1319187
1546232400000|2018-12-31 05:00:00|26384|26162|26194|26184|26519|26506|25986|25977|780476
1546405200000|2019-01-02 05:00:00|25955|25753|26468|26458|26545|26526|25695|25660|636056
1546491600000|2019-01-03 05:00:00|26492|26200|25800|25795|26492|26365|25740|25735|662516
1546578000000|2019-01-04 05:00:00|26210|26040|26501|26500|26565|26544|26040|26014|786105
1546837200000|2019-01-07 05:00:00|26689|26503|26823|26822|27000|26992|26389|26361|835859
1546923600000|2019-01-08 05:00:00|27105|26950|26989|26988|27188|27176|26796|26779|1135765
1547010000000|2019-01-09 05:00:00|27098|26943|27056|27055|27222|27209|26914|26900|615176
1547096400000|2019-01-10 05:00:00|27198|26801|27746|27740|27769|27766|26998|26801|1340174
1547182800000|2019-01-11 05:00:00|27665|27533|27773|27769|27779|27774|27248|27224|798109
1547442000000|2019-01-14 05:00:00|27760|27414|27755|27751|27953|27945|27469|27414|722325
1547528400000|2019-01-15 05:00:00|27824|27700|27606|27600|27863|27823|27361|27351|728777
1547614800000|2019-01-16 05:00:00|27795|27464|27235|27228|27795|27507|27068|27058|886341
1547701200000|2019-01-17 05:00:00|27199|27068|27879|27870|28000|27986|27100|27068|721476
1547787600000|2019-01-18 05:00:00|28151|27972|28293|28290|28538|28508|27996|27950|1039053
1548133200000|2019-01-22 05:00:00|28230|28060|27981|27975|28463|28451|27806|27789|935800
1548219600000|2019-01-23 05:00:00|28298|28039|28365|28356|28581|28553|28059|28026|837152
1548306000000|2019-01-24 05:00:00|28511|28314|28531|28528|28825|28810|28260|28231|734949
1548392400000|2019-01-25 05:00:00|28781|28631|28704|28698|28950|28928|28632|28601|620084
1548651600000|2019-01-28 05:00:00|28681|28500|28785|28772|28847|28832|28309|28280|790725
1548738000000|2019-01-29 05:00:00|28111|28100|29207|29205|29300|29277|28111|28001|1449579
1548824400000|2019-01-30 05:00:00|29500|29238|29167|29160|29500|29399|28687|28653|1295478
1548910800000|2019-01-31 05:00:00|29141|28904|28965|28964|29299|29283|28786|28771|797147
1548997200000|2019-02-01 05:00:00|29120|28900|29055|29046|29267|29252|28923|28900|898863
1549256400000|2019-02-04 05:00:00|29199|28896|29884|29877|29908|29906|29039|28896|778760
1549342800000|2019-02-05 05:00:00|30059|29945|29936|29930|30298|30264|29730|29715|740355
1549429200000|2019-02-06 05:00:00|29997|29860|29990|29983|30277|30257|29919|29860|632093
1549515600000|2019-02-07 05:00:00|29892|29850|30016|30013|30039|30033|29626|29605|784283
1549602000000|2019-02-08 05:00:00|30007|29801|30150|30149|30182|30157|29700|29678|630962
1549861200000|2019-02-11 05:00:00|30210|30009|30009|30008|30289|30258|29888|29876|635469
1549947600000|2019-02-12 05:00:00|30260|30027|30409|30406|30441|30427|30102|30027|449288
1550034000000|2019-02-13 05:00:00|30545|30411|30442|30435|30600|30592|30372|30362|575869
1550120400000|2019-02-14 05:00:00|30454|30200|30097|30094|30454|30338|30097|30091|519140
1550206800000|2019-02-15 05:00:00|30535|30239|30725|30723|30736|30731|30385|30239|489329
1550552400000|2019-02-19 05:00:00|30700|30565|30511|30505|30700|30624|30384|30370|478811
1550638800000|2019-02-20 05:00:00|30500|30300|30720|30715|30725|30716|30429|30300|410841
1550725200000|2019-02-21 05:00:00|30740|30680|30457|30451|30740|30715|30334|30327|488109
1550811600000|2019-02-22 05:00:00|30666|30461|30715|30713|30740|30732|30401|30369|315323
1551070800000|2019-02-25 05:00:00|30951|30840|30584|30576|30951|30921|30560|30553|457081
1551157200000|2019-02-26 05:00:00|30599|30555|30583|30576|30815|30804|30503|30500|460194
1551243600000|2019-02-27 05:00:00|30572|30501|30760|30758|30795|30791|30422|30411|741124
1551330000000|2019-02-28 05:00:00|30794|30512|30941|30939|31175|31165|30612|30469|1000183
1551416400000|2019-03-01 05:00:00|31200|31068|30965|30954|31200|31129|30649|30630|939517
1551675600000|2019-03-04 05:00:00|31154|31025|30483|30476|31154|31131|30352|30340|516475
1551762000000|2019-03-05 05:00:00|30693|30501|30584|30577|30728|30708|30438|30420|485266
1551848400000|2019-03-06 05:00:00|30795|30509|30338|30337|30839|30814|30336|30331|413363
1551934800000|2019-03-07 05:00:00|30300|30240|30301|30300|30321|30316|29749|29722|786729
1552021200000|2019-03-08 05:00:00|30095|30020|30095|30093|30187|30166|29900|29859|659443
1552276800000|2019-03-11 04:00:00|30108|29928|30438|30436|30458|30450|29911|29850|728178
1552363200000|2019-03-12 04:00:00|30611|30460|30192|30185|30611|30500|30083|30075|725809
1552449600000|2019-03-13 04:00:00|30343|30151|30339|30338|30471|30457|30121|30105|628212
1552536000000|2019-03-14 04:00:00|30447|30296|29855|29848|30499|30438|29836|29831|730606
1552622400000|2019-03-15 04:00:00|29924|29801|29623|29622|29998|29885|29379|29373|2435214
1552881600000|2019-03-18 04:00:00|29700|29489|29766|29765|29839|29833|29329|29315|832017
1552968000000|2019-03-19 04:00:00|29998|29799|29666|29664|30227|30205|29547|29539|800116
1553054400000|2019-03-20 04:00:00|29817|29600|29605|29598|29879|29860|29519|29501|526338
1553140800000|2019-03-21 04:00:00|29700|29336|29907|29906|30018|30008|29522|29336|544627
1553227200000|2019-03-22 04:00:00|29995|29650|29411|29401|29995|29800|29394|29383|510575
1553486400000|2019-03-25 04:00:00|29500|29402|29414|29412|29605|29579|29256|29243|415038
1553572800000|2019-03-26 04:00:00|29880|29405|29498|29492|29880|29749|29273|29260|598772
1553659200000|2019-03-27 04:00:00|29620|29500|29398|29396|29790|29783|29290|29280|493700
1553745600000|2019-03-28 04:00:00|29500|29303|29564|29560|29600|29592|29377|29303|319471
1553832000000|2019-03-29 04:00:00|29841|29700|30019|30016|30060|30058|29674|29614|690449
1554091200000|2019-04-01 04:00:00|30399|30168|30425|30418|30618|30607|30200|30168|726348
1554177600000|2019-04-02 04:00:00|30501|30301|30313|30310|30685|30673|30294|30274|499324
1554264000000|2019-04-03 04:00:00|30578|30259|29730|29727|30578|30394|29620|29610|664073
1554350400000|2019-04-04 04:00:00|29868|29730|29967|29961|30211|30202|29801|29730|493312
1554436800000|2019-04-05 04:00:00|30069|29970|30258|30257|30267|30265|30000|29970|397412
1554696000000|2019-04-08 04:00:00|30200|30152|30576|30571|30587|30584|30072|30042|620106
1554782400000|2019-04-09 04:00:00|30500|30415|30282|30274|30500|30436|30146|30112|534931
1554868800000|2019-04-10 04:00:00|30300|30170|29923|29912|30300|30234|29736|29728|814727
1554955200000|2019-04-11 04:00:00|30050|30020|30555|30548|30585|30583|30010|29950|413749
1555041600000|2019-04-12 04:00:00|30750|30667|30976|30970|30979|30973|30625|30583|475655
1555300800000|2019-04-15 04:00:00|31000|30951|30871|30867|31005|31000|30757|30748|448182
1555387200000|2019-04-16 04:00:00|30988|30850|31007|31002|31073|31056|30809|30796|424760
1555473600000|2019-04-17 04:00:00|31149|31034|31029|31028|31250|31224|30989|30970|450156
1555560000000|2019-04-18 04:00:00|31150|31050|31431|31426|31458|31454|30967|30935|675763
1555905600000|2019-04-22 04:00:00|31377|31315|31536|31534|31633|31626|31343|31315|758126
1555992000000|2019-04-23 04:00:00|32694|32603|33300|33298|33740|33726|32506|32430|2265686
1556078400000|2019-04-24 04:00:00|33468|33390|33016|33012|33585|33551|32787|32772|1259090
1556164800000|2019-04-25 04:00:00|32962|32902|32886|32885|33425|33409|32845|32824|987708
1556251200000|2019-04-26 04:00:00|33028|32831|32840|32833|33099|33053|32710|32708|511869
1556510400000|2019-04-29 04:00:00|32880|32834|32856|32855|33124|33102|32723|32700|626268
1556596800000|2019-04-30 04:00:00|32980|32897|33328|33327|33387|33383|32873|32835|540661
1556683200000|2019-05-01 04:00:00|33450|33400|33185|33175|33730|33721|33158|33155|619106
1556769600000|2019-05-02 04:00:00|33232|33180|33255|33251|33281|33270|32850|32824|577004
1556856000000|2019-05-03 04:00:00|33400|33334|33402|33392|33571|33559|33149|33118|482324
1557115200000|2019-05-06 04:00:00|33172|33050|33586|33576|33658|33648|33042|32923|448111
1557201600000|2019-05-07 04:00:00|33472|33211|33090|33080|33472|33412|32885|32875|617139
1557288000000|2019-05-08 04:00:00|33300|32911|33408|33398|33693|33688|33065|32911|614209
1557374400000|2019-05-09 04:00:00|33431|33106|33935|33934|34041|34023|33217|33106|877113
1557460800000|2019-05-10 04:00:00|34000|33681|34126|34125|34172|34157|33527|33512|699303
1557720000000|2019-05-13 04:00:00|33630|33489|33546|33537|33975|33944|33325|33310|925209
1557806400000|2019-05-14 04:00:00|33799|33448|33617|33616|34100|34087|33473|33438|708631
1557892800000|2019-05-15 04:00:00|33729|33414|33406|33399|33729|33570|33003|32993|592344
1557979200000|2019-05-16 04:00:00|33656|33445|33937|33930|33970|33963|33508|33445|600773
1558065600000|2019-05-17 04:00:00|33834|33605|33795|33784|34095|34087|33684|33605|694518
1558324800000|2019-05-20 04:00:00|33785|33624|34198|34192|34435|34419|33749|33624|717231
1558411200000|2019-05-21 04:00:00|34500|34306|34395|34385|34585|34480|33958|33937|651883
1558497600000|2019-05-22 04:00:00|34455|34220|34129|34125|34455|34306|33997|33987|625286
1558584000000|2019-05-23 04:00:00|33998|33825|34006|34001|34146|34135|33620|33605|910540
1558670400000|2019-05-24 04:00:00|34254|33900|33878|33877|34254|34152|33728|33711|618831
1559016000000|2019-05-28 04:00:00|34099|33825|33754|33747|34159|34118|33714|33703|549374
1559102400000|2019-05-29 04:00:00|33740|33550|33936|33934|34042|34032|33545|33523|635055
1559188800000|2019-05-30 04:00:00|34060|33846|34211|34196|34364|34340|33976|33846|485685
1559275200000|2019-05-31 04:00:00|33900|33764|33860|33850|34121|34104|33768|33724|589274
1559534400000|2019-06-03 04:00:00|33923|33747|34454|34449|34482|34477|33804|33747|708046
1559620800000|2019-06-04 04:00:00|34724|34501|34935|34922|34975|34966|34595|34501|972833
1559707200000|2019-06-05 04:00:00|35100|34898|35278|35270|35290|35286|34893|34850|914545
1559793600000|2019-06-06 04:00:00|35400|35232|35258|35250|35443|35429|35028|35015|730517
1559880000000|2019-06-07 04:00:00|35388|35101|35520|35512|35616|35601|35258|35101|719296
1560139200000|2019-06-10 04:00:00|35912|35706|35153|35142|35913|35807|35084|35072|798333
1560225600000|2019-06-11 04:00:00|35434|35061|34400|34394|35434|35237|34091|34071|1015038
1560312000000|2019-06-12 04:00:00|34500|34203|34559|34552|34619|34612|34245|34203|728803
1560398400000|2019-06-13 04:00:00|34945|34556|34922|34913|34972|34964|34445|34436|544911
1560484800000|2019-06-14 04:00:00|34999|34856|35024|35019|35250|35235|34891|34800|460036
1560744000000|2019-06-17 04:00:00|35594|35024|34861|34849|35700|35210|34686|34620|539490
1560830400000|2019-06-18 04:00:00|35229|34877|35345|35336|35435|35400|34898|34800|422026
1560916800000|2019-06-19 04:00:00|35500|35178|35585|35584|35663|35647|35318|35178|451771
1561003200000|2019-06-20 04:00:00|35847|35725|36295|36286|36333|36329|35776|35721|613752
1561089600000|2019-06-21 04:00:00|36401|36153|35940|35932|36428|36251|35767|35755|783574
1561348800000|2019-06-24 04:00:00|36225|35873|35998|35995|36294|36276|35980|35873|1070639
1561435200000|2019-06-25 04:00:00|36227|36000|36055|36045|36288|36275|35982|35960|748602
1561521600000|2019-06-26 04:00:00|36200|36111|35967|35951|36200|36173|35719|35700|478206
1561608000000|2019-06-27 04:00:00|36220|36000|35903|35901|36220|36031|35735|35725|478196
1561694400000|2019-06-28 04:00:00|36106|35786|36345|36343|36380|36368|35795|35767|415855
1561953600000|2019-07-01 04:00:00|36686|36546|36149|36138|36763|36671|36112|36100|579432
1562040000000|2019-07-02 04:00:00|36260|36000|36751|36745|36757|36750|36140|36000|558377
1562126400000|2019-07-03 04:00:00|36960|36750|37028|37020|37047|37040|36554|36522|393173
1562299200000|2019-07-05 04:00:00|37080|36800|37000|36998|37090|37082|36675|36639|431735
1562558400000|2019-07-08 04:00:00|36980|36755|36925|36914|37094|36950|36682|36500|338365
1562644800000|2019-07-09 04:00:00|36921|36800|36991|36975|37028|37019|36636|36606|325316
1562731200000|2019-07-10 04:00:00|37095|36919|36821|36813|37360|37340|36789|36776|452333
1562817600000|2019-07-11 04:00:00|36974|36737|36819|36817|36974|36919|36624|36612|938447
1562904000000|2019-07-12 04:00:00|37068|36869|36940|36934|37068|36949|36693|36683|702154
1563163200000|2019-07-15 04:00:00|37058|36926|36769|36767|37058|36998|36692|36684|496603
1563249600000|2019-07-16 04:00:00|36799|36700|36529|36521|36880|36842|36526|36512|598959
1563336000000|2019-07-17 04:00:00|36627|36500|35847|35840|36627|36531|35788|35782|1286137
1563422400000|2019-07-18 04:00:00|35840|35806|35623|35618|35840|35824|35284|35275|1123613
1563508800000|2019-07-19 04:00:00|35800|35700|35698|35685|35913|35909|35585|35566|856762
1563768000000|2019-07-22 04:00:00|35949|35706|35763|35735|35949|35830|35559|35546|725879
1563854400000|2019-07-23 04:00:00|36370|36100|35777|35775|36370|36197|35090|35080|1539807
1563940800000|2019-07-24 04:00:00|35867|35722|36891|36880|36899|36890|35819|35722|1245183
1564027200000|2019-07-25 04:00:00|36915|36736|37043|37032|37278|37261|36733|36700|641575
1564113600000|2019-07-26 04:00:00|37104|36820|36946|36938|37104|37063|36791|36777|394173
1564372800000|2019-07-29 04:00:00|36984|36860|36962|36949|37018|37008|36811|36745|334086
1564459200000|2019-07-30 04:00:00|36984|36808|36608|36601|37070|37057|36539|36527|374782
1564545600000|2019-07-31 04:00:00|36799|36580|36216|36209|36884|36853|35957|35927|473685
1564632000000|2019-08-01 04:00:00|36345|36050|36309|36301|36742|36726|35919|35900|744987
1564718400000|2019-08-02 04:00:00|36441|36309|36198|36194|36551|36406|35950|35928|479589
1564977600000|2019-08-05 04:00:00|35880|35100|35838|35837|36129|36097|35402|35100|785510
1565064000000|2019-08-06 04:00:00|36314|35943|36674|36660|36693|36683|35915|35869|619052
1565150400000|2019-08-07 04:00:00|36594|36332|36922|36909|37100|37083|36267|36192|742485
1565236800000|2019-08-08 04:00:00|37098|36901|37729|37721|37850|37834|37059|36901|660280
1565323200000|2019-08-09 04:00:00|37720|37526|37701|37691|37948|37928|37362|37316|456585
1565582400000|2019-08-12 04:00:00|37711|37450|37728|37670|37820|37801|37385|37351|372123
1565668800000|2019-08-13 04:00:00|37800|37596|37772|37673|38192|38137|37533|37521|524872
1565755200000|2019-08-14 04:00:00|37632|37350|36914|36815|37632|37599|36742|36722|625123
1565841600000|2019-08-15 04:00:00|37182|36636|37402|37323|37460|37445|36769|36636|540661
1565928000000|2019-08-16 04:00:00|37610|37373|37709|37610|37840|37830|37355|37314|458401
1566187200000|2019-08-19 04:00:00|38000|37801|38075|38019|38189|38162|37870|37800|370727
1566273600000|2019-08-20 04:00:00|38050|37855|38242|38141|38431|38409|37953|37855|443754
1566360000000|2019-08-21 04:00:00|38400|38290|38301|38248|38439|38425|37953|37920|454155
1566446400000|2019-08-22 04:00:00|38466|38233|38590|38524|38680|38671|38082|38051|389683
1566532800000|2019-08-23 04:00:00|38840|38384|37798|37689|38840|38671|37476|37452|673826
1566792000000|2019-08-26 04:00:00|38161|37803|38062|37962|38161|38060|37573|37523|364522
1566878400000|2019-08-27 04:00:00|38200|38099|38001|37901|38246|38211|37725|37725|371777
1566964800000|2019-08-28 04:00:00|37909|37825|38163|37930|38300|38289|37704|37650|448362
1567051200000|2019-08-29 04:00:00|38500|38100|38489|38410|38637|38556|38104|38074|644033
1567137600000|2019-08-30 04:00:00|38500|38333|38424|38331|38500|38467|38172|38150|363356
1567483200000|2019-09-03 04:00:00|38600|38100|38522|38449|38600|38515|38000|37943|360408
1567569600000|2019-09-04 04:00:00|38750|38630|38957|38860|38975|38964|38630|38574|443718
1567656000000|2019-09-05 04:00:00|39155|39000|38591|38488|39364|39300|38502|38488|529778
1567742400000|2019-09-06 04:00:00|38920|38448|38694|38390|38920|38813|38585|38390|380506
1568001600000|2019-09-09 04:00:00|38845|38745|38053|38007|38845|38808|38008|38002|588860
1568088000000|2019-09-10 04:00:00|37928|37700|38161|38038|38161|38128|37070|37033|747078
1568174400000|2019-09-11 04:00:00|38200|38082|38290|38102|38605|38580|38066|37801|563575
1568260800000|2019-09-12 04:00:00|38583|38282|38786|38035|38854|38843|38352|37800|498545
1568347200000|2019-09-13 04:00:00|38800|38651|38499|38415|38800|38703|38365|38355|445041
1568606400000|2019-09-16 04:00:00|38898|38721|39315|39250|39468|39454|38699|38311|874992
1568692800000|2019-09-17 04:00:00|39400|39180|39442|39362|39857|39674|38886|38825|474666
1568779200000|2019-09-18 04:00:00|39946|39452|39761|39657|39946|39719|39175|39149|335254
1568865600000|2019-09-19 04:00:00|39915|39700|39437|39278|39915|39820|39319|39277|632861
1568952000000|2019-09-20 04:00:00|39598|39277|38976|38805|39631|39538|38812|38805|778133
1569211200000|2019-09-23 04:00:00|39000|38701|38809|38762|39037|39002|38669|38600|691019
1569297600000|2019-09-24 04:00:00|39799|39001|38978|38859|39799|39246|38728|38704|667625
1569384000000|2019-09-25 04:00:00|39794|38905|39061|39014|39794|39076|38782|38755|808364
1569470400000|2019-09-26 04:00:00|39330|39100|39318|39262|39467|39460|38911|38871|548811
1569556800000|2019-09-27 04:00:00|39682|39300|38906|38738|39699|39568|38653|38642|404508
1569816000000|2019-09-30 04:00:00|39096|38737|39036|38956|39397|39342|38865|38737|801229
1569902400000|2019-10-01 04:00:00|39335|39016|38448|38384|39335|39228|38399|38382|837059
1569988800000|2019-10-02 04:00:00|38283|38081|37847|37788|38384|38263|37419|37400|1229585
1570075200000|2019-10-03 04:00:00|37998|37735|38045|37973|38132|38110|37433|37419|497669
1570161600000|2019-10-04 04:00:00|38599|37876|38523|38422|38599|38519|37963|37876|433929
1570420800000|2019-10-07 04:00:00|38589|38510|38799|38316|38799|38657|38269|38252|314773
1570507200000|2019-10-08 04:00:00|38420|38019|38302|38201|38600|38571|37942|37600|545830
1570593600000|2019-10-09 04:00:00|38515|38301|39227|38340|39227|38626|38259|38235|432580
1570680000000|2019-10-10 04:00:00|38600|38328|38713|38645|38871|38850|38333|38200|344037
1570766400000|2019-10-11 04:00:00|39200|38848|38161|38107|39278|39065|38132|38107|766100
1571025600000|2019-10-14 04:00:00|38300|38000|38261|38253|38580|38516|38137|38000|315083
1571112000000|2019-10-15 04:00:00|38375|38164|38268|38267|38583|38557|38219|38164|479606
1571198400000|2019-10-16 04:00:00|38584|38200|38290|38284|38584|38434|38037|38022|498628
1571284800000|2019-10-17 04:00:00|38500|38350|37725|37680|38500|38443|37637|37628|575235
1571371200000|2019-10-18 04:00:00|37956|37630|37249|37223|37956|37750|36814|36800|1110920
1571630400000|2019-10-21 04:00:00|37583|37314|37377|37335|37620|37564|37283|37258|673580
1571716800000|2019-10-22 04:00:00|36300|36290|37357|37353|37760|37749|36300|36280|1710382
1571803200000|2019-10-23 04:00:00|37600|37198|37333|37263|37600|37404|36889|36873|807371
1571889600000|2019-10-24 04:00:00|37482|37025|37474|37464|37748|37740|37200|37025|720597
1571976000000|2019-10-25 04:00:00|37438|37315|37087|36988|37528|37468|36970|36954|750368
1572235200000|2019-10-28 04:00:00|37220|37058|37210|37118|37540|37520|37017|37011|785394
1572321600000|2019-10-29 04:00:00|37323|37120|37125|37116|37550|37514|37012|37002|801169
1572408000000|2019-10-30 04:00:00|37426|37241|37901|37830|37901|37883|37170|37112|587479
1572494400000|2019-10-31 04:00:00|37870|37707|37697|37662|38025|38000|37527|37515|410379
1572580800000|2019-11-01 04:00:00|37981|37668|37929|37859|38100|38092|37699|37668|451437
1572843600000|2019-11-04 05:00:00|38100|37889|37456|37403|38100|38001|37222|37214|641938
1572930000000|2019-11-05 05:00:00|37708|37385|37389|37327|37708|37553|37140|37114|803808
1573016400000|2019-11-06 05:00:00|37565|37136|38000|37939|38000|37980|37421|37136|850851
1573102800000|2019-11-07 05:00:00|38223|38047|37877|37777|38278|38263|37797|37777|614274
1573189200000|2019-11-08 05:00:00|38000|37748|38232|38132|38295|38279|37763|37748|450311
1573448400000|2019-11-11 05:00:00|38189|37950|38159|38111|38347|38340|37976|37849|295103
1573534800000|2019-11-12 05:00:00|38300|38147|38642|38612|38759|38747|38200|38147|497514
1573621200000|2019-11-13 05:00:00|38721|38501|38880|38716|39052|39020|38514|38500|496206
1573707600000|2019-11-14 05:00:00|38836|38654|39031|39008|39244|39226|38745|38654|525484
1573794000000|2019-11-15 05:00:00|39300|39100|39410|39307|39449|39439|39057|39022|517028
1574053200000|2019-11-18 05:00:00|39445|39250|39287|39226|39589|39550|39195|39191|410815
1574139600000|2019-11-19 05:00:00|39479|39325|39181|39077|39595|39570|39057|39053|383017
1574226000000|2019-11-20 05:00:00|39250|38956|39328|39165|39382|39343|39029|38956|421426
1574312400000|2019-11-21 05:00:00|39400|38928|39084|39013|39400|39225|38940|38900|917675
1574398800000|2019-11-22 05:00:00|39202|38912|39123|39020|39202|39117|38790|38773|443639
1574658000000|2019-11-25 05:00:00|39255|38953|39043|38983|39458|39203|38751|38733|415159
1574744400000|2019-11-26 05:00:00|39200|38986|39382|39123|39598|39589|39014|38932|627563
1574830800000|2019-11-27 05:00:00|39595|39300|39454|39396|39595|39442|39164|39150|428900
1575003600000|2019-11-29 05:00:00|39240|38987|39151|39100|39240|39206|39007|38987|164974
1575262800000|2019-12-02 05:00:00|39186|38988|38396|38327|39224|39136|38356|38000|723924
1575349200000|2019-12-03 05:00:00|38105|37981|38275|38112|38500|38461|38047|37920|666184
1575435600000|2019-12-04 05:00:00|38410|38200|38472|38429|38804|38783|38303|38200|562006
1575522000000|2019-12-05 05:00:00|38794|38501|39025|38342|39025|38645|38323|37509|580297
1575608400000|2019-12-06 05:00:00|38854|38646|38702|38660|38900|38886|38549|38501|271791
1575867600000|2019-12-09 05:00:00|38770|38500|38345|38326|38770|38700|38331|38322|399780
1575954000000|2019-12-10 05:00:00|38582|38230|38488|38361|38678|38665|38330|38230|384939
1576040400000|2019-12-11 05:00:00|38698|38325|38685|38583|38704|38656|38415|38325|274627
1576126800000|2019-12-12 05:00:00|38740|38527|38529|38000|38800|38742|38349|38000|381096
1576213200000|2019-12-13 05:00:00|38600|38400|38677|38617|38800|38759|38403|38394|371186
1576472400000|2019-12-16 05:00:00|38884|38650|38603|38533|38884|38825|38408|38400|317660
1576558800000|2019-12-17 05:00:00|38642|38450|38721|38500|38814|38790|38525|38450|379628
1576645200000|2019-12-18 05:00:00|38821|38690|38079|38027|38821|38731|37969|37950|673857
1576731600000|2019-12-19 05:00:00|38200|38033|38357|38291|38478|38466|38034|38005|347158
1576818000000|2019-12-20 05:00:00|38678|38482|38663|38561|38700|38662|38300|38265|523867
1577077200000|2019-12-23 05:00:00|38800|38671|39223|39166|39479|39469|38800|38671|491126
1577163600000|2019-12-24 05:00:00|39276|39145|39020|38974|39276|39227|38957|38939|181245
1577336400000|2019-12-26 05:00:00|39222|39000|39266|39219|39272|39241|39049|39000|250740
1577422800000|2019-12-27 05:00:00|39479|39207|39372|39330|39500|39445|39198|39157|344794
1577682000000|2019-12-30 05:00:00|39500|39312|39223|39151|39500|39360|39096|39072|373814
1577768400000|2019-12-31 05:00:00|39399|39100|39007|38903|39399|39186|38715|38700|343936
1577941200000|2020-01-02 05:00:00|39286|39100|39996|39799|39996|39932|39107|39030|625680
1578027600000|2020-01-03 05:00:00|40476|40250|41390|41354|41725|41718|40302|40250|1728251
1578286800000|2020-01-06 05:00:00|41927|41650|41333|41253|41927|41733|40775|40758|1094372
1578373200000|2020-01-07 05:00:00|41220|41035|41484|41415|41620|41608|40833|40819|534639
1578459600000|2020-01-08 05:00:00|41717|41675|41154|41092|41856|41814|40977|40968|850810
1578546000000|2020-01-09 05:00:00|41156|41000|41548|41486|41611|41596|41054|41000|441088
1578632400000|2020-01-10 05:00:00|41618|41400|41411|41348|41618|41558|41250|41228|557411
1578891600000|2020-01-13 05:00:00|41600|41343|41935|41858|42098|42088|41500|41343|566610
1578978000000|2020-01-14 05:00:00|42000|41827|41656|41546|42000|41827|41519|41500|453893
1579064400000|2020-01-15 05:00:00|41700|41600|42187|42077|42187|42125|41632|41600|480149
1579150800000|2020-01-16 05:00:00|42378|42205|42595|42537|42595|42571|42079|42047|491832
1579237200000|2020-01-17 05:00:00|42898|42601|42584|42543|42898|42747|42458|42443|672821
1579582800000|2020-01-21 05:00:00|42549|42103|42728|42608|42800|42770|42400|42103|490429
1579669200000|2020-01-22 05:00:00|42864|42625|42509|42396|42864|42840|42440|42396|475664
1579755600000|2020-01-23 05:00:00|42627|42341|42942|42627|42968|42951|42422|42341|572392
1579842000000|2020-01-24 05:00:00|43000|42946|43293|43213|43370|43350|42972|42946|522670
1580101200000|2020-01-27 05:00:00|42591|42520|43394|43147|43447|43435|42591|42000|931863
1580187600000|2020-01-28 05:00:00|43610|43400|43726|43605|43900|43864|42659|42602|1113434
1580274000000|2020-01-29 05:00:00|43900|43568|43465|43357|43900|43778|43147|43100|743353
1580360400000|2020-01-30 05:00:00|43155|43022|43704|43585|43707|43696|43050|43000|724256
1580446800000|2020-01-31 05:00:00|43585|43370|42814|42699|43585|43534|42618|42606|866079
1580706000000|2020-02-03 05:00:00|42923|42827|42395|42222|43000|42976|42215|42200|847315
1580792400000|2020-02-04 05:00:00|42864|42546|43078|42963|43200|43188|42671|42546|571161
1580878800000|2020-02-05 05:00:00|43413|43209|43566|43483|43592|43585|42912|42895|692944
1580965200000|2020-02-06 05:00:00|43680|43500|44008|43893|44008|43980|43500|43400|426863
1581051600000|2020-02-07 05:00:00|43897|43822|43958|43886|44130|44104|43767|43723|422976
1581310800000|2020-02-10 05:00:00|44027|44000|44050|43934|44185|44136|43806|43758|386118
1581397200000|2020-02-11 05:00:00|44200|44005|44028|43963|44300|44242|43753|43720|405686
1581483600000|2020-02-12 05:00:00|44000|43902|43740|43645|44000|43959|43489|43457|802781
1581570000000|2020-02-13 05:00:00|43599|43500|43491|43434|43944|43899|43439|43423|406596
1581656400000|2020-02-14 05:00:00|43683|43456|43851|43742|43869|43837|43452|43430|473194
1582002000000|2020-02-18 05:00:00|43800|43502|43565|43450|43900|43861|43421|43400|340587
1582088400000|2020-02-19 05:00:00|43761|43600|43486|43424|43840|43807|43446|43424|427013
1582174800000|2020-02-20 05:00:00|43580|43209|42619|42562|43580|43475|42444|42400|658703
1582261200000|2020-02-21 05:00:00|42597|42432|42791|42686|42900|42858|42279|42265|446532
1582520400000|2020-02-24 05:00:00|41963|41781|41977|41902|42779|42400|41820|41781|602840
1582606800000|2020-02-25 05:00:00|42132|42005|40797|39540|42208|42144|39788|39540|827960
1582693200000|2020-02-26 05:00:00|40150|40000|40175|40070|41056|41028|39964|39900|943980
1582779600000|2020-02-27 05:00:00|39520|39351|38548|38302|39919|39882|38436|38302|1013996
1582866000000|2020-02-28 05:00:00|37214|36911|37317|36000|37544|37243|36079|36000|1782870
1583125200000|2020-03-02 05:00:00|37449|37008|38455|38047|38455|38293|36075|36038|1677865
1583211600000|2020-03-03 05:00:00|38652|38450|37752|37677|39699|39654|37681|37620|1188833
1583298000000|2020-03-04 05:00:00|38653|38396|40312|40028|40312|40270|38328|38295|1140509
1583384400000|2020-03-05 05:00:00|39400|39322|38600|38434|39797|39721|38271|38221|1111856
1583470800000|2020-03-06 05:00:00|37348|37018|38902|38152|38902|38487|36910|36843|1222571
1583726400000|2020-03-09 04:00:00|35999|35550|35468|35100|37000|36903|35199|35100|1910058
1583812800000|2020-03-10 04:00:00|36300|36065|36780|36648|36780|36745|35083|35057|1631367
1583899200000|2020-03-11 04:00:00|36000|35656|35743|35606|36642|36571|34991|34958|1099923
1583985600000|2020-03-12 04:00:00|32404|32060|31138|31001|33990|33914|31008|31000|2505796
1584072000000|2020-03-13 04:00:00|32886|32693|32913|32789|32916|32889|30401|30300|2624623
1584331200000|2020-03-16 04:00:00|29751|29300|28911|28681|31216|31150|28552|28500|1424876
1584417600000|2020-03-17 04:00:00|29300|29253|32071|31824|32071|31910|28735|28672|1685397
1584504000000|2020-03-18 04:00:00|30000|29521|33900|32819|33990|33852|29670|29500|2323628
1584590400000|2020-03-19 04:00:00|33300|33127|31923|31001|33500|33304|31162|31000|1722767
1584676800000|2020-03-20 04:00:00|31555|31400|29484|28701|31600|31545|28839|28500|1741454
1584936000000|2020-03-23 04:00:00|28902|28332|27883|27702|28902|28600|26658|26600|1834437
1585022400000|2020-03-24 04:00:00|28906|28686|29903|27800|29937|29466|28045|27800|1698869
1585108800000|2020-03-25 04:00:00|30405|29845|33000|30717|33000|32952|29475|29300|1640958
1585195200000|2020-03-26 04:00:00|33128|31810|35236|34000|35236|35182|32531|31810|1541326
1585281600000|2020-03-27 04:00:00|34125|33893|35025|34175|36539|36501|33560|33500|1757716
1585540800000|2020-03-30 04:00:00|35461|35050|35017|34829|35659|35511|34300|34190|926763
1585627200000|2020-03-31 04:00:00|35191|34320|34149|33001|35191|34650|33675|33000|1009257
1585713600000|2020-04-01 04:00:00|32696|32300|33906|33751|34100|34050|32288|32200|1076899
1585800000000|2020-04-02 04:00:00|33777|33197|35458|35270|35458|35399|33549|33197|1044193
1585886400000|2020-04-03 04:00:00|35300|35001|35125|34913|35600|35559|34972|34913|905710
1586145600000|2020-04-06 04:00:00|36300|35979|36999|36660|37000|36969|36200|35979|1039305
1586232000000|2020-04-07 04:00:00|38099|37700|35639|35382|38200|38184|35432|35382|1202145
1586318400000|2020-04-08 04:00:00|36503|35861|36453|35846|37288|37249|35951|35763|830695
1586404800000|2020-04-09 04:00:00|37300|36795|37470|36814|37676|37611|36455|36350|956281
1586750400000|2020-04-13 04:00:00|37494|36806|37101|36934|37494|37358|36578|36560|682472
1586836800000|2020-04-14 04:00:00|38000|37376|38035|37950|38700|38621|37504|37376|971214
1586923200000|2020-04-15 04:00:00|37940|37101|37551|37000|37940|37600|36759|36720|695257
1587009600000|2020-04-16 04:00:00|37941|37309|37882|37733|38131|38091|37300|37233|612880
1587096000000|2020-04-17 04:00:00|39046|38400|40475|40078|40475|40208|38566|38400|961991
1587355200000|2020-04-20 04:00:00|39576|39300|39256|38319|40000|39970|38404|38319|806943
1587441600000|2020-04-21 04:00:00|38600|38301|37795|37023|39300|39249|37128|37023|1136700
1587528000000|2020-04-22 04:00:00|38500|37984|38041|38032|38500|38375|37548|37527|655285
1587614400000|2020-04-23 04:00:00|38361|38200|37638|37312|38800|38477|37637|37311|689749
1587700800000|2020-04-24 04:00:00|38296|37580|38516|37861|38518|38397|37300|36800|538187
1587960000000|2020-04-27 04:00:00|38399|38317|37987|37856|38433|38397|37819|37800|856745
1588046400000|2020-04-28 04:00:00|38453|37891|38515|38338|38793|38770|38067|37891|866728
1588132800000|2020-04-29 04:00:00|38999|38725|38836|38715|39360|39347|37969|37935|924024
1588219200000|2020-04-30 04:00:00|38699|38194|38990|38736|39171|39132|38074|38042|687371
1588305600000|2020-05-01 04:00:00|38851|38136|38761|38144|38851|38693|38116|38100|505672
1588564800000|2020-05-04 04:00:00|38305|37843|38057|37915|38890|38252|37423|37410|611574
1588651200000|2020-05-05 04:00:00|38383|38100|39086|38805|39290|39278|38216|38050|838595
1588737600000|2020-05-06 04:00:00|39270|38806|37898|37819|39270|39105|37840|37802|669521
1588824000000|2020-05-07 04:00:00|38466|38192|37699|37553|38466|38379|37605|37553|747961
1588910400000|2020-05-08 04:00:00|38099|37722|37841|37793|38122|38104|37642|37617|680148
1589169600000|2020-05-11 04:00:00|37738|37511|37690|37603|37963|37942|37435|37400|771255
1589256000000|2020-05-12 04:00:00|37984|37684|37190|37062|38250|38222|37115|37062|775013
1589342400000|2020-05-13 04:00:00|37453|37000|36485|36377|37453|37209|36205|36200|798926
1589428800000|2020-05-14 04:00:00|36523|36001|35672|35534|36523|36129|35217|35200|1103087
1589515200000|2020-05-15 04:00:00|35450|35231|36149|35986|36165|36148|35240|35210|833946
1589774400000|2020-05-18 04:00:00|37300|36541|37779|37679|38051|38031|36632|36541|1313742
1589860800000|2020-05-19 04:00:00|37899|37821|37363|36903|38259|38224|37129|36903|627414
1589947200000|2020-05-20 04:00:00|37387|37261|36582|36200|37400|37390|36218|36200|1171368
1590033600000|2020-05-21 04:00:00|36300|36260|36911|36810|37022|36997|36300|36260|819689
1590120000000|2020-05-22 04:00:00|36989|36902|36938|36856|37039|37001|36569|36554|399200
1590465600000|2020-05-26 04:00:00|37611|37515|37410|37182|37650|37638|37075|37032|806725
1590552000000|2020-05-27 04:00:00|37746|37675|39737|39644|39737|39692|37729|37639|1220621
1590638400000|2020-05-28 04:00:00|40140|40001|39933|39801|40440|40420|39819|39801|802956
1590724800000|2020-05-29 04:00:00|39476|39430|38919|38703|39596|39547|38484|38455|1167144
1590984000000|2020-06-01 04:00:00|38986|38866|38921|38832|39437|39389|38758|38731|608963
1591070400000|2020-06-02 04:00:00|38992|38862|38984|38885|39329|39315|38701|38683|670225
1591156800000|2020-06-03 04:00:00|39366|39313|40370|39917|40373|40356|39311|39174|750468
1591243200000|2020-06-04 04:00:00|40284|40238|40480|40044|40488|40461|39911|39877|783906
1591329600000|2020-06-05 04:00:00|41050|40900|41154|41041|41605|41595|40671|40587|868519
1591588800000|2020-06-08 04:00:00|41452|41359|41440|41430|41766|41753|41197|41152|700197
1591675200000|2020-06-09 04:00:00|41077|41000|40846|40845|41242|41187|40700|40650|652495
1591761600000|2020-06-10 04:00:00|40696|40621|40397|40337|40959|40883|40348|40300|640101
1591848000000|2020-06-11 04:00:00|39400|39148|38423|38418|39799|39732|38378|38351|848217
1591934400000|2020-06-12 04:00:00|39402|39300|38187|38186|39402|39308|37655|37625|999428
1592193600000|2020-06-15 04:00:00|37120|37053|37359|37329|37737|37711|36764|36751|1414568
1592280000000|2020-06-16 04:00:00|38618|38554|38300|38276|39181|39162|37958|37929|1238480
1592366400000|2020-06-17 04:00:00|38399|38298|38211|38191|38653|38618|37697|37606|683795
1592452800000|2020-06-18 04:00:00|37958|37906|37839|37820|38140|38117|37617|37606|799599
1592539200000|2020-06-19 04:00:00|38341|38261|37243|37225|38341|38261|37207|37199|1145392
1592798400000|2020-06-22 04:00:00|37278|37200|37626|37601|37688|37676|37044|37026|727248
1592884800000|2020-06-23 04:00:00|37915|37811|37184|37174|37964|37879|37112|37100|783350
1592971200000|2020-06-24 04:00:00|37149|37005|35993|35984|37166|37010|35840|35811|1205802
1593057600000|2020-06-25 04:00:00|35906|35812|36292|36272|36332|36327|35350|35330|802051
1593144000000|2020-06-26 04:00:00|36128|35966|35685|35664|36786|36719|35502|35500|1020578
1593403200000|2020-06-29 04:00:00|36143|36095|36745|36729|36764|36746|35971|35843|618705
1593489600000|2020-06-30 04:00:00|36674|36551|36525|36485|36792|36708|36249|36231|772121
1593576000000|2020-07-01 04:00:00|36633|36600|36066|36042|36851|36810|36039|36025|926670
1593662400000|2020-07-02 04:00:00|36433|36399|36198|36178|36628|36593|36080|36050|730396
1594008000000|2020-07-06 04:00:00|36698|36604|36269|36259|36800|36695|36090|36075|681056
1594094400000|2020-07-07 04:00:00|36305|36261|35333|35298|36310|36261|35284|35275|780216
1594180800000|2020-07-08 04:00:00|35507|35330|35031|35024|35743|35725|34879|34860|1221599
1594267200000|2020-07-09 04:00:00|34868|34760|34007|33998|35091|34925|33915|33901|1028060
1594353600000|2020-07-10 04:00:00|34293|34165|34928|34925|34934|34931|34233|34120|909547
1594612800000|2020-07-13 04:00:00|35475|35300|35329|35303|35709|35702|34885|34846|1391855
1594699200000|2020-07-14 04:00:00|35080|34800|35567|35559|35603|35587|34918|34800|1105123
1594785600000|2020-07-15 04:00:00|36200|36056|36451|36450|36572|36555|36113|36056|919765
1594872000000|2020-07-16 04:00:00|36300|36160|36587|36568|36594|36583|35938|35900|578212
1594958400000|2020-07-17 04:00:00|36700|36501|36869|36849|36901|36898|36292|36246|674963
1595217600000|2020-07-20 04:00:00|36990|36850|36592|36558|36990|36895|36249|36225|858640
1595304000000|2020-07-21 04:00:00|37890|37776|37526|37512|38000|37890|37081|37050|1256064
1595390400000|2020-07-22 04:00:00|37720|37525|39423|39408|39479|39460|37614|37520|1520999
1595476800000|2020-07-23 04:00:00|39498|39401|38771|38737|39498|39408|38578|38562|901804
1595563200000|2020-07-24 04:00:00|38950|38706|38621|38610|39370|39318|38366|38350|721736
1595822400000|2020-07-27 04:00:00|38882|38446|38209|38202|38883|38513|38029|38000|580833
1595908800000|2020-07-28 04:00:00|38300|38210|38696|38695|39026|39017|38209|38150|709427
1595995200000|2020-07-29 04:00:00|39025|38801|38731|38730|39057|39044|38469|38433|524895
1596081600000|2020-07-30 04:00:00|38310|38150|38176|38172|38600|38578|38101|38050|579546
1596168000000|2020-07-31 04:00:00|38187|37899|37895|37887|38200|38103|37377|37365|594443
1596427200000|2020-08-03 04:00:00|38000|37560|37725|37710|38000|37829|37171|37144|513766
1596513600000|2020-08-04 04:00:00|37900|37625|37816|37799|38100|38080|37640|37605|505620
1596600000000|2020-08-05 04:00:00|38075|37855|38362|38338|38487|38475|37831|37817|564006
1596686400000|2020-08-06 04:00:00|38384|38140|37977|37966|38440|38313|37811|37806|387546
1596772800000|2020-08-07 04:00:00|37999|37875|38562|38561|38673|38660|37974|37872|525565
1597032000000|2020-08-10 04:00:00|38700|38601|38952|38926|39122|39111|38601|38516|482301
1597118400000|2020-08-11 04:00:00|39281|39029|39197|39187|39970|39945|39150|38974|788536
1597204800000|2020-08-12 04:00:00|39450|39355|39252|39251|39699|39649|39135|39115|487213
1597291200000|2020-08-13 04:00:00|39085|39030|38935|38923|39418|39400|38712|38695|539439
1597377600000|2020-08-14 04:00:00|38900|38725|39149|39148|39420|39401|38837|38725|332241
1597636800000|2020-08-17 04:00:00|39500|39300|38896|38876|39549|39486|38781|38770|377088
1597723200000|2020-08-18 04:00:00|39000|38828|39024|39012|39198|39183|38854|38811|407995
1597809600000|2020-08-19 04:00:00|39080|39002|39011|39005|39200|39175|38889|38850|319058
1597896000000|2020-08-20 04:00:00|38997|38804|38776|38771|38997|38895|38360|38350|650807
1597982400000|2020-08-21 04:00:00|38799|38642|38956|38942|39093|39052|38700|38623|377440
1598241600000|2020-08-24 04:00:00|39299|39060|39496|39480|39589|39538|38981|38957|544008
1598328000000|2020-08-25 04:00:00|39600|39533|39504|39463|40273|40209|39249|39205|528553
1598414400000|2020-08-26 04:00:00|39499|39265|39554|39544|39800|39765|39091|39056|437040
1598500800000|2020-08-27 04:00:00|39698|39580|39524|39502|40063|40006|39491|39450|306736
1598587200000|2020-08-28 04:00:00|39700|39512|39559|39536|39733|39588|39176|39164|349127
1598846400000|2020-08-31 04:00:00|39387|39150|39067|39037|39559|39465|38849|38829|402534
1598932800000|2020-09-01 04:00:00|38899|38730|38718|38664|38973|38891|38509|38500|503292
1599019200000|2020-09-02 04:00:00|38570|38407|39822|39811|39896|39883|38455|38400|705603
1599105600000|2020-09-03 04:00:00|39988|39775|38657|38630|40190|40167|38357|38336|757873
1599192000000|2020-09-04 04:00:00|38900|38787|38510|38502|39197|39139|37973|37952|457968
1599537600000|2020-09-08 04:00:00|38500|38312|38046|38029|38561|38512|37844|37823|547749
1599624000000|2020-09-09 04:00:00|38499|38200|38531|38524|38950|38936|38120|38023|452597
1599710400000|2020-09-10 04:00:00|38799|38535|37906|37902|38888|38835|37839|37818|317115
1599796800000|2020-09-11 04:00:00|38314|38061|38957|38937|39050|39036|38093|38050|507376
1600056000000|2020-09-14 04:00:00|39389|39257|39402|39370|39680|39663|39186|39125|515624
1600142400000|2020-09-15 04:00:00|39624|39500|39209|39208|39624|39591|38770|38684|434553
1600228800000|2020-09-16 04:00:00|39240|39003|39568|39526|39974|39965|39107|39003|455956
1600315200000|2020-09-17 04:00:00|39271|39100|39594|39582|39881|39849|38957|38931|456425
1600401600000|2020-09-18 04:00:00|39575|39300|39541|39519|39905|39895|39461|39300|760145
1600660800000|2020-09-21 04:00:00|38888|38600|37974|37972|39000|38904|37748|37707|782869
1600747200000|2020-09-22 04:00:00|38331|38026|38850|38842|39280|39237|38150|38026|670435
1600833600000|2020-09-23 04:00:00|39079|38800|38335|38296|39473|39429|38195|38161|605213
1600920000000|2020-09-24 04:00:00|38438|38210|37898|37877|38464|38443|37526|37500|615848
1601006400000|2020-09-25 04:00:00|37949|37677|38686|38671|38857|38838|37662|37626|884622
1601265600000|2020-09-28 04:00:00|39257|38908|39085|39046|39677|39642|38968|38908|522888
1601352000000|2020-09-29 04:00:00|39212|38920|38874|38857|39350|39312|38792|38700|431661
1601438400000|2020-09-30 04:00:00|39017|38875|38367|38339|39052|38967|38061|38040|638181
1601524800000|2020-10-01 04:00:00|38583|38380|38092|38080|39027|38999|37903|37890|598365
1601611200000|2020-10-02 04:00:00|37600|37401|38074|38056|38361|38344|37431|37401|658602
1601870400000|2020-10-05 04:00:00|38325|38105|38384|38357|38600|38588|37920|37886|377711
1601956800000|2020-10-06 04:00:00|38661|38480|37647|37612|38756|38599|37620|37600|480871
1602043200000|2020-10-07 04:00:00|38100|37810|38289|38249|38398|38375|37882|37810|420290
1602129600000|2020-10-08 04:00:00|38480|38352|38877|38859|38941|38914|38247|38205|321611
1602216000000|2020-10-09 04:00:00|38925|38803|38593|38573|39047|38989|38532|38508|338453
1602475200000|2020-10-12 04:00:00|38642|38536|38892|38871|39058|39046|38334|38300|426298
1602561600000|2020-10-13 04:00:00|38814|38527|38895|38861|39068|39053|38534|38500|545890
1602648000000|2020-10-14 04:00:00|38937|38715|39107|39059|39550|39516|38780|38715|628123
1602734400000|2020-10-15 04:00:00|38755|38624|38618|38595|38899|38870|38333|38314|412308
1602820800000|2020-10-16 04:00:00|38899|38700|38663|38638|39000|38929|38611|38605|441792
1603080000000|2020-10-19 04:00:00|38863|38689|38410|38370|38986|38948|38179|38153|560367
1603166400000|2020-10-20 04:00:00|38386|38251|37256|37221|38671|38551|37200|37174|1033806
1603252800000|2020-10-21 04:00:00|37390|37200|36715|36690|37520|37485|36512|36500|1102030
1603339200000|2020-10-22 04:00:00|37200|36709|36900|36888|37200|37102|36524|36510|786513
1603425600000|2020-10-23 04:00:00|37178|37004|37443|37434|37636|37617|36909|36886|720270
1603684800000|2020-10-26 04:00:00|37038|36943|36855|36833|37038|36943|36266|36250|745400
1603771200000|2020-10-27 04:00:00|36948|36700|36243|36231|36948|36774|36103|36080|556262
1603857600000|2020-10-28 04:00:00|35688|35553|35063|35046|36015|35983|35057|35045|992231
1603944000000|2020-10-29 04:00:00|35122|35001|35262|35242|35671|35621|34831|34800|903690
1604030400000|2020-10-30 04:00:00|35159|34905|35012|34970|35397|35356|34581|34550|701289
1604293200000|2020-11-02 05:00:00|35900|35555|35233|35206|35994|35976|35086|35066|999327
1604379600000|2020-11-03 05:00:00|35785|35600|36362|36344|36636|36606|35679|35540|848925
1604466000000|2020-11-04 05:00:00|37107|37000|37235|37234|38172|38121|36999|36922|1230689
1604552400000|2020-11-05 05:00:00|37745|37296|36470|36459|37745|37567|36382|36363|1031626
1604638800000|2020-11-06 05:00:00|36600|36300|36127|36125|36600|36359|35795|35768|829772
1604898000000|2020-11-09 05:00:00|38000|37747|36430|36393|38199|38151|36388|36372|1104046
1604984400000|2020-11-10 05:00:00|36729|36400|37143|37117|37378|37322|36401|36350|1061112
1605070800000|2020-11-11 05:00:00|37478|37250|36939|36910|37478|37277|36602|36525|650154
1605157200000|2020-11-12 05:00:00|36888|36625|36792|36761|37074|37051|36561|36542|467066
1605243600000|2020-11-13 05:00:00|37148|36972|37515|37510|37603|37595|36966|36888|497431
1605502800000|2020-11-16 05:00:00|37973|37794|37738|37713|38079|38059|37616|37600|718814
1605589200000|2020-11-17 05:00:00|37632|37485|37618|37552|38076|38044|37531|37282|633300
1605675600000|2020-11-18 05:00:00|37777|37628|37763|37762|38347|38325|37634|37602|627781
1605762000000|2020-11-19 05:00:00|37680|37504|37665|37646|37876|37775|37233|37211|587892
1605848400000|2020-11-20 05:00:00|37797|37600|36826|36802|37797|37680|36768|36751|589116
1606107600000|2020-11-23 05:00:00|37200|37060|37127|37085|37489|37451|36989|36951|410948
1606194000000|2020-11-24 05:00:00|37600|37300|37848|37845|37854|37845|37338|37300|489622
1606280400000|2020-11-25 05:00:00|37847|37617|37865|37834|38200|38191|37630|37616|402835
1606453200000|2020-11-27 05:00:00|38036|37800|37469|37440|38036|37879|37350|37338|331033
1606712400000|2020-11-30 05:00:00|37286|37013|36589|36552|37286|37227|36346|36328|802555
1606798800000|2020-12-01 05:00:00|36834|36660|36500|36497|37330|37300|36499|36485|718749
1606885200000|2020-12-02 05:00:00|36530|36393|36137|36126|36600|36566|36022|36000|1468475
1606971600000|2020-12-03 05:00:00|36275|36136|36229|36202|36955|36945|36101|36088|991338
1607058000000|2020-12-04 05:00:00|36448|36204|36661|36644|36786|36771|36275|36204|670143
1607317200000|2020-12-07 05:00:00|36700|36600|36213|36201|36700|36648|36060|36050|835771
1607403600000|2020-12-08 05:00:00|36200|36055|35935|35885|36318|36308|35884|35881|863442
1607490000000|2020-12-09 05:00:00|36175|35930|36135|36099|36261|36248|35701|35680|842788
1607576400000|2020-12-10 05:00:00|36075|35900|35562|35561|36424|36386|35522|35515|798602
1607662800000|2020-12-11 05:00:00|35598|35455|36184|36141|36325|36302|35443|35400|719759
1607922000000|2020-12-14 05:00:00|36450|36300|35790|35726|36574|36522|35765|35726|749473
1608008400000|2020-12-15 05:00:00|36066|35810|35784|35732|36066|35987|35548|35537|755628
1608094800000|2020-12-16 05:00:00|35817|35676|35494|35429|35975|35765|35365|35350|1164059
1608181200000|2020-12-17 05:00:00|35617|35520|35286|35261|35788|35755|35191|35188|988868
1608267600000|2020-12-18 05:00:00|35387|35184|35603|35571|35685|35673|35006|35000|1293647
1608526800000|2020-12-21 05:00:00|35534|35300|34956|34935|35534|35361|34667|34649|1111275
1608613200000|2020-12-22 05:00:00|35175|34955|34826|34776|35175|35051|34750|34725|957671
1608699600000|2020-12-23 05:00:00|35018|34945|35187|35160|35500|35483|34945|34874|738119
1608786000000|2020-12-24 05:00:00|35375|35235|35224|35139|35425|35390|35044|35023|302806
1609131600000|2020-12-28 05:00:00|35449|35260|35418|35417|35792|35779|35181|35154|636111
1609218000000|2020-12-29 05:00:00|35600|35510|35395|35376|35735|35719|35183|35170|604729
1609304400000|2020-12-30 05:00:00|35412|35300|35442|35417|35665|35651|35350|35265|444047
1609390800000|2020-12-31 05:00:00|35449|35316|35495|35478|35609|35603|35235|35222|589685
1609736400000|2021-01-04 05:00:00|35592|35449|34474|34464|35592|35449|34113|34100|1041936
1609822800000|2021-01-05 05:00:00|34510|34284|34899|34860|35130|35114|34334|34284|791824
1609909200000|2021-01-06 05:00:00|34672|34300|34824|34802|35198|35184|34303|34250|1167197
1609995600000|2021-01-07 05:00:00|34589|34360|34259|34250|34959|34774|34139|34126|1240822
1610082000000|2021-01-08 05:00:00|34337|34200|33620|33606|34385|34342|33509|33500|1960874
1610341200000|2021-01-11 05:00:00|33558|33460|33755|33742|33917|33893|33340|33330|2314274
1610427600000|2021-01-12 05:00:00|33879|33650|34202|34184|34336|34325|33582|33534|1929012
1610514000000|2021-01-13 05:00:00|34238|34120|34558|34549|34737|34714|33919|33903|917246
1610600400000|2021-01-14 05:00:00|34812|34714|34762|34744|35480|35470|34689|34683|1202990
1610686800000|2021-01-15 05:00:00|34895|34750|34727|34726|35050|35029|34438|34420|1024998
1611032400000|2021-01-19 05:00:00|35095|34930|34150|34149|35097|35074|34150|34148|1193005
1611118800000|2021-01-20 05:00:00|34400|34201|34168|34158|34400|34378|33925|33910|918691
1611205200000|2021-01-21 05:00:00|34271|34150|33970|33967|34364|34270|33899|33888|995447
1611291600000|2021-01-22 05:00:00|33950|33805|33992|33962|34186|34174|33727|33710|822318
1611550800000|2021-01-25 05:00:00|33950|33900|34350|34341|34694|34684|33792|33780|1193963
1611637200000|2021-01-26 05:00:00|34270|33804|33083|33069|34400|34364|33071|33069|2394645
1611723600000|2021-01-27 05:00:00|33240|33088|33295|33251|33575|33562|32984|32965|1660095
1611810000000|2021-01-28 05:00:00|33421|33191|32793|32782|33477|33468|32727|32709|1074555
1611896400000|2021-01-29 05:00:00|32854|32722|32196|32185|32900|32887|32182|32172|1142094
1612155600000|2021-02-01 05:00:00|32488|32424|32415|32400|32570|32561|31998|31977|993585
1612242000000|2021-02-02 05:00:00|32771|32702|33276|33272|33531|33519|32684|32640|1287959
1612328400000|2021-02-03 05:00:00|33496|33150|33239|33214|33496|33318|32841|32829|1024449
1612414800000|2021-02-04 05:00:00|33438|33255|33706|33674|33849|33839|33240|33200|815007
1612501200000|2021-02-05 05:00:00|34000|33890|33709|33700|34149|34141|33662|33650|695285
1612760400000|2021-02-08 05:00:00|33975|33890|33802|33777|33975|33901|33530|33520|898193
1612846800000|2021-02-09 05:00:00|33900|33724|34239|34233|34458|34449|33657|33650|998372
1612933200000|2021-02-10 05:00:00|34464|34331|34219|34218|34464|34368|33932|33904|804148
1613019600000|2021-02-11 05:00:00|34312|34060|33929|33914|34465|34441|33819|33801|657822
1613106000000|2021-02-12 05:00:00|33954|33825|33773|33770|34082|34045|33660|33655|649747
1613451600000|2021-02-16 05:00:00|34000|33900|33558|33475|34004|33978|33389|33380|969145
1613538000000|2021-02-17 05:00:00|33549|33400|33698|33688|33942|33921|33288|33277|1283160
1613624400000|2021-02-18 05:00:00|33714|33527|33800|33793|33967|33951|33560|33505|752993
1613710800000|2021-02-19 05:00:00|33976|33901|33554|33553|33976|33901|33526|33523|784235
1613970000000|2021-02-22 05:00:00|33500|33345|34075|34047|34358|34344|33325|33307|944812
1614056400000|2021-02-23 05:00:00|34520|34315|34635|34597|34750|34736|33843|33833|1430672
1614142800000|2021-02-24 05:00:00|34795|34625|34683|34643|35037|35028|34471|34447|1215423
1614229200000|2021-02-25 05:00:00|34674|34521|34182|34157|34948|34905|34113|34100|894453
1614315600000|2021-02-26 05:00:00|33900|33804|33030|33000|33900|33868|33023|33000|1096868
1614574800000|2021-03-01 05:00:00|33380|33320|33372|33327|33800|33764|33291|33236|952561
1614661200000|2021-03-02 05:00:00|33440|33300|33876|33831|34004|33998|33275|33260|1152680
1614747600000|2021-03-03 05:00:00|34000|33890|34287|34171|34643|34629|33860|33832|1563088
1614834000000|2021-03-04 05:00:00|34170|34000|33872|33787|34445|34427|33437|33405|1189839
1614920400000|2021-03-05 05:00:00|34000|33825|34043|34032|34122|34111|33527|33501|748634
1615179600000|2021-03-08 05:00:00|34383|34100|34145|34133|34616|34598|33859|33837|851876
1615266000000|2021-03-09 05:00:00|34179|34100|33778|33753|34292|34272|33731|33725|736704
1615352400000|2021-03-10 05:00:00|33946|33810|34084|34083|34331|34314|33586|33560|1066702
1615438800000|2021-03-11 05:00:00|34194|34100|33978|33973|34377|34355|33858|33834|953419
1615525200000|2021-03-12 05:00:00|34100|33835|34034|34003|34369|34359|33890|33835|1224420
1615780800000|2021-03-15 04:00:00|34420|34245|34653|34640|34675|34663|34269|34245|1196740
1615867200000|2021-03-16 04:00:00|34744|34524|34704|34703|34900|34891|34235|34229|959602
1615953600000|2021-03-17 04:00:00|34833|34634|35107|35088|35555|35547|34754|34634|1187274
1616040000000|2021-03-18 04:00:00|35450|35200|35862|35845|35905|35895|35273|35150|1293572
1616126400000|2021-03-19 04:00:00|35960|35905|35507|35422|36000|35906|35018|35001|1723913
1616385600000|2021-03-22 04:00:00|35393|35212|35766|35760|35852|35827|35260|35212|1029193
1616472000000|2021-03-23 04:00:00|35765|35502|35375|35361|35940|35916|35285|35267|763980
1616558400000|2021-03-24 04:00:00|35699|35422|35613|35593|36286|36241|35502|35422|823742
1616644800000|2021-03-25 04:00:00|35600|35401|36135|36128|36180|36175|35449|35339|841667
1616731200000|2021-03-26 04:00:00|36380|36250|36499|36471|36525|36520|35987|35975|1069778
1616990400000|2021-03-29 04:00:00|36499|36400|37296|37279|37430|37421|36499|36400|1059591
1617076800000|2021-03-30 04:00:00|37421|37300|37078|37052|37490|37413|36865|36854|692503
1617163200000|2021-03-31 04:00:00|37202|37000|36976|36937|37276|37256|36753|36736|613543
1617249600000|2021-04-01 04:00:00|36945|36800|37133|37077|37300|37292|36850|36800|685264
1617595200000|2021-04-05 04:00:00|37360|37241|37875|37859|38050|38031|37250|37155|784457
1617681600000|2021-04-06 04:00:00|37854|37607|37899|37879|38020|38006|37646|37607|513666
1617768000000|2021-04-07 04:00:00|37890|37761|38018|38005|38040|38030|37614|37600|443258
1617854400000|2021-04-08 04:00:00|37987|37837|38626|38607|38742|38729|37843|37808|1049071
1617940800000|2021-04-09 04:00:00|38772|38538|38624|38623|39038|39024|38374|38366|687762
1618200000000|2021-04-12 04:00:00|38744|38651|38828|38766|38878|38865|38440|38412|536833
1618286400000|2021-04-13 04:00:00|38769|38601|38734|38676|38823|38816|38447|38418|470236
1618372800000|2021-04-14 04:00:00|38853|38649|38869|38855|39135|39119|38692|38639|554672
1618459200000|2021-04-15 04:00:00|38978|38806|39074|39060|39204|39198|38778|38750|563747
1618545600000|2021-04-16 04:00:00|39309|39100|39187|39181|39440|39428|39000|38979|759669
1618804800000|2021-04-19 04:00:00|39250|39150|39200|39173|39250|39200|38670|38638|616833
1618891200000|2021-04-20 04:00:00|38900|38800|38724|38703|39160|39117|38470|38459|797476
1618977600000|2021-04-21 04:00:00|38796|38542|38745|38704|39100|39084|38498|38488|796792
1619064000000|2021-04-22 04:00:00|38733|38580|38008|37988|38733|38650|37844|37822|859373
1619150400000|2021-04-23 04:00:00|38082|37897|37730|37703|38082|37897|37338|37328|695112
1619409600000|2021-04-26 04:00:00|37729|37400|37198|37176|37729|37525|37077|37065|828461
1619496000000|2021-04-27 04:00:00|37260|37100|37310|37300|37436|37424|37024|37002|650841
1619582400000|2021-04-28 04:00:00|37459|37340|37310|37289|37459|37386|37102|37080|591333
1619668800000|2021-04-29 04:00:00|37580|37409|38037|38032|38200|38183|37500|37409|747563
1619755200000|2021-04-30 04:00:00|37886|37740|38059|38031|38212|38199|37765|37740|557075
1620014400000|2021-05-03 04:00:00|38100|37861|38547|38531|38649|38633|37985|37861|790099
1620100800000|2021-05-04 04:00:00|38700|38505|38780|38748|39029|39017|38466|38448|799100
1620187200000|2021-05-05 04:00:00|38857|38600|38637|38611|38857|38685|38177|38157|585799
1620273600000|2021-05-06 04:00:00|38800|38645|38735|38728|38930|38921|38610|38580|497302
1620360000000|2021-05-07 04:00:00|38700|38600|39047|39041|39275|39254|38614|38568|627011
1620619200000|2021-05-10 04:00:00|39268|39035|39314|39299|39700|39688|39136|39035|659685
1620705600000|2021-05-11 04:00:00|39100|39001|38782|38745|39200|39150|38462|38430|633373
1620792000000|2021-05-12 04:00:00|38857|38714|38078|38062|39078|39024|38031|38020|703258
1620878400000|2021-05-13 04:00:00|38264|38200|38775|38754|39050|39030|38127|38090|579727
1620964800000|2021-05-14 04:00:00|39066|38830|39078|39071|39211|39194|38871|38830|395437
1621224000000|2021-05-17 04:00:00|39050|38850|39130|39091|39250|39187|38891|38850|441662
1621310400000|2021-05-18 04:00:00|39200|39028|38722|38717|39433|39392|38716|38704|623540
1621396800000|2021-05-19 04:00:00|38503|38338|38572|38544|38582|38568|38134|38112|426816
1621483200000|2021-05-20 04:00:00|38812|38412|38832|38823|38969|38940|38636|38412|518464
1621569600000|2021-05-21 04:00:00|38993|38800|38722|38702|39224|39180|38569|38530|344842
1621828800000|2021-05-24 04:00:00|38962|38735|38772|38761|39000|38950|38608|38591|466140
1621915200000|2021-05-25 04:00:00|38888|38785|38586|38571|38950|38927|38518|38512|512137
1622001600000|2021-05-26 04:00:00|38695|38500|38432|38431|38695|38596|38237|38201|548376
1622088000000|2021-05-27 04:00:00|38693|38600|38762|38725|38795|38789|38430|38413|677829
1622174400000|2021-05-28 04:00:00|38512|38460|38249|38214|38602|38571|38156|38150|479412
1622520000000|2021-06-01 04:00:00|38430|38325|38203|38192|38497|38416|38117|38104|491539
1622606400000|2021-06-02 04:00:00|38320|38113|38516|38510|38558|38540|38083|38048|508829
1622692800000|2021-06-03 04:00:00|38410|38250|38735|38722|38755|38734|38326|38188|614459
1622779200000|2021-06-04 04:00:00|38864|38756|39425|39405|39565|39549|38795|38734|979329
1623038400000|2021-06-07 04:00:00|39670|39500|39159|39151|39685|39577|38966|38949|568180
1623124800000|2021-06-08 04:00:00|39200|39080|38867|38866|39303|39256|38717|38686|390198
1623211200000|2021-06-09 04:00:00|38990|38801|38688|38672|38990|38920|38525|38500|469997
1623297600000|2021-06-10 04:00:00|38972|38745|38772|38759|39000|38973|38624|38602|385753
1623384000000|2021-06-11 04:00:00|38963|38775|38781|38772|38963|38887|38525|38511|368450
1623643200000|2021-06-14 04:00:00|38800|38624|38924|38915|38972|38940|38588|38555|397001
1623729600000|2021-06-15 04:00:00|39000|38802|38990|38973|39227|39200|38909|38802|468339
1623816000000|2021-06-16 04:00:00|38980|38716|38359|38342|39137|39088|38331|38319|837815
1623902400000|2021-06-17 04:00:00|38500|38300|38300|38285|38554|38542|37960|37940|683109
1623988800000|2021-06-18 04:00:00|38200|38005|37917|37910|38233|38211|37906|37900|847512
1624248000000|2021-06-21 04:00:00|38166|38000|38250|38248|38552|38513|38113|37935|628420
1624334400000|2021-06-22 04:00:00|38247|38105|38254|38248|38488|38388|37977|37944|237959
1624420800000|2021-06-23 04:00:00|38378|38170|37749|37735|38378|38201|37728|37721|494154
1624507200000|2021-06-24 04:00:00|38100|37845|37774|37773|38100|37962|37696|37685|489646
1624593600000|2021-06-25 04:00:00|37858|37615|38211|38194|38346|38337|37690|37615|536796
1624852800000|2021-06-28 04:00:00|38295|38150|38023|37976|38295|38200|37885|37878|378847
1624939200000|2021-06-29 04:00:00|38030|37926|37377|37331|38218|38040|37326|37322|585050
1625025600000|2021-06-30 04:00:00|37552|37410|37856|37819|37944|37933|37360|37352|555135
1625112000000|2021-07-01 04:00:00|38025|37700|38028|37964|38129|38108|37730|37623|364300
1625198400000|2021-07-02 04:00:00|38198|37975|38166|38125|38323|38313|37910|37883|279088
1625544000000|2021-07-06 04:00:00|38065|37936|37874|37873|38199|38034|37372|37352|385436
1625630400000|2021-07-07 04:00:00|37878|37801|38368|38346|38484|38453|37784|37705|404736
1625716800000|2021-07-08 04:00:00|37992|37814|38026|37980|38191|38165|37796|37780|283661
1625803200000|2021-07-09 04:00:00|38301|38098|38314|38300|38450|38410|38078|38065|228629
1626062400000|2021-07-12 04:00:00|38298|38063|37919|37906|38355|38313|37630|37612|477980
1626148800000|2021-07-13 04:00:00|38000|37750|37803|37785|38098|38048|37762|37750|302764
1626235200000|2021-07-14 04:00:00|37870|37744|37705|37685|37889|37830|37533|37521|320072
1626321600000|2021-07-15 04:00:00|37550|37500|37825|37816|37876|37862|37525|37500|330310
1626408000000|2021-07-16 04:00:00|37966|37766|37714|37713|37983|37965|37540|37525|347521
1626667200000|2021-07-19 04:00:00|37612|37387|37204|37198|37700|37681|36766|36754|669931
1626753600000|2021-07-20 04:00:00|37428|37250|37999|37993|38069|38057|37317|37250|587269
1626840000000|2021-07-21 04:00:00|38188|37951|38103|38082|38470|38447|37944|37885|444229
1626926400000|2021-07-22 04:00:00|38000|37896|37993|37992|38166|38150|37806|37778|364718
1627012800000|2021-07-23 04:00:00|38202|38006|38091|38076|38270|38250|38023|38000|393856
1627272000000|2021-07-26 04:00:00|37440|37271|36798|36784|37440|37390|36661|36621|1596801
1627358400000|2021-07-27 04:00:00|36885|36700|37474|37464|37560|37549|36865|36700|762169
1627444800000|2021-07-28 04:00:00|37700|37540|37306|37305|37700|37608|37088|37046|356903
1627531200000|2021-07-29 04:00:00|37500|37360|37281|37242|37600|37549|37146|37124|351808
1627617600000|2021-07-30 04:00:00|37290|37112|37182|37167|37400|37343|37019|37010|334401
1627876800000|2021-08-02 04:00:00|37280|37210|36847|36798|37521|37491|36810|36798|600988
1627963200000|2021-08-03 04:00:00|37107|36897|36950|36938|37114|36983|36598|36577|441091
1628049600000|2021-08-04 04:00:00|36450|36334|36181|36149|36600|36501|35974|35960|857283
1628136000000|2021-08-05 04:00:00|36251|36124|36097|36078|36350|36284|36000|35977|487440
1628222400000|2021-08-06 04:00:00|36264|36160|36208|36205|36360|36336|36062|36049|349742
1628481600000|2021-08-09 04:00:00|36280|36000|36103|36087|36343|36238|35989|35969|358621
1628568000000|2021-08-10 04:00:00|36134|36000|36337|36204|36337|36301|36014|36000|476004
1628654400000|2021-08-11 04:00:00|36277|36147|36376|36305|36450|36439|36118|36080|445764
1628740800000|2021-08-12 04:00:00|36373|36150|35997|35952|36435|36373|35884|35875|555010
1628827200000|2021-08-13 04:00:00|36092|36050|35838|35784|36138|36097|35761|35751|700562
1629086400000|2021-08-16 04:00:00|35900|35800|36026|36015|36057|36047|35577|35556|1032529
1629172800000|2021-08-17 04:00:00|35949|35851|36197|36134|36260|36251|35870|35850|521634
1629259200000|2021-08-18 04:00:00|36021|35870|35690|35630|36092|36026|35666|35630|522858
1629345600000|2021-08-19 04:00:00|35568|35387|35453|35350|36000|35982|35364|35350|740651
1629432000000|2021-08-20 04:00:00|35539|35370|35724|35720|35881|35874|35366|35333|434167
1629691200000|2021-08-23 04:00:00|35954|35738|35762|35721|35954|35902|35649|35630|439174
1629777600000|2021-08-24 04:00:00|35889|35776|35934|35878|36053|36045|35820|35743|392739
1629864000000|2021-08-25 04:00:00|36051|35892|35875|35863|36073|36046|35822|35788|584111
1629950400000|2021-08-26 04:00:00|35948|35800|36159|36158|36200|36195|35731|35720|602325
1630036800000|2021-08-27 04:00:00|36477|36338|36193|36192|36477|36428|36125|36114|612583
1630296000000|2021-08-30 04:00:00|36307|36210|36225|36200|36400|36396|36184|36158|442878
1630382400000|2021-08-31 04:00:00|36000|35940|36009|35965|36095|36085|35818|35800|470303
1630468800000|2021-09-01 04:00:00|36033|35821|35719|35600|36033|35912|35663|35600|554571
1630555200000|2021-09-02 04:00:00|35830|35642|35851|35792|35894|35869|35566|35540|1125107
1630641600000|2021-09-03 04:00:00|35900|35718|35657|35597|35900|35820|35565|35556|422609
1630987200000|2021-09-07 04:00:00|35583|35425|34932|34920|35639|35459|34919|34915|1112296
1631073600000|2021-09-08 04:00:00|35086|34874|35177|35129|35370|35353|34958|34874|662296
1631160000000|2021-09-09 04:00:00|35099|35019|34915|34876|35189|35170|34789|34785|568024
1631246400000|2021-09-10 04:00:00|35022|34893|34620|34590|35022|34990|34588|34580|655029
1631505600000|2021-09-13 04:00:00|34789|34600|34654|34611|34948|34913|34284|34263|909225
1631592000000|2021-09-14 04:00:00|34849|34725|34451|34435|34850|34796|34250|34240|636655
1631678400000|2021-09-15 04:00:00|34600|34402|34522|34496|34696|34683|34394|34369|486771
1631764800000|2021-09-16 04:00:00|34647|34515|34169|34144|34647|34590|34079|34075|662919
1631851200000|2021-09-17 04:00:00|34150|33966|34101|34039|34296|34277|33926|33911|885443
1632110400000|2021-09-20 04:00:00|33917|33659|33853|33852|34075|34049|33590|33580|684791
1632196800000|2021-09-21 04:00:00|34040|33800|33630|33570|34041|34005|33522|33510|596036
1632283200000|2021-09-22 04:00:00|33984|33713|34190|34155|34322|34304|33876|33713|651031
1632369600000|2021-09-23 04:00:00|34058|34031|34433|34387|34487|34477|34029|34000|755844
1632456000000|2021-09-24 04:00:00|34980|34813|34964|34933|35295|35284|34756|34750|944520
1632715200000|2021-09-27 04:00:00|35220|34980|35354|35312|35750|35719|35169|34980|1044473
1632801600000|2021-09-28 04:00:00|35481|35160|35239|35190|35571|35516|35009|34988|494610
1632888000000|2021-09-29 04:00:00|35000|34821|35031|35014|35260|35254|34496|34478|823463
1632974400000|2021-09-30 04:00:00|35121|35029|34526|34477|35280|35232|34504|34477|484413
1633060800000|2021-10-01 04:00:00|34750|34572|34803|34748|34977|34959|34283|34255|456648
1633320000000|2021-10-04 04:00:00|34820|34668|34617|34589|35070|35013|34378|34360|569972
1633406400000|2021-10-05 04:00:00|34798|34561|34784|34739|35060|35023|34482|34450|361652
1633492800000|2021-10-06 04:00:00|34775|34550|35026|34994|35026|35013|34435|34404|440103
1633579200000|2021-10-07 04:00:00|35212|35000|35212|35165|35448|35430|35025|35000|401328
1633665600000|2021-10-08 04:00:00|35220|35023|35384|35374|35527|35503|35084|35023|401695
1633924800000|2021-10-11 04:00:00|35547|35337|35730|35691|35939|35926|35419|35250|515363
1634011200000|2021-10-12 04:00:00|35785|35670|35826|35786|36046|36038|35670|35533|361121
1634097600000|2021-10-13 04:00:00|36000|35728|36196|36152|36240|36235|35362|35322|562610
1634184000000|2021-10-14 04:00:00|36426|36229|36214|36182|36433|36407|36038|36028|477460
1634270400000|2021-10-15 04:00:00|36380|36209|36562|36526|36638|36621|36348|36207|419736
1634529600000|2021-10-18 04:00:00|36476|36300|36504|36494|36789|36775|36192|36147|487478
1634616000000|2021-10-19 04:00:00|36700|36588|37138|37093|37138|37116|36365|36319|522978
1634702400000|2021-10-20 04:00:00|37200|37122|37133|37097|37266|37253|36987|36970|499717
1634788800000|2021-10-21 04:00:00|37175|37000|37314|37292|37327|37325|36729|36700|377451
1634875200000|2021-10-22 04:00:00|37373|37150|37492|37445|37709|37697|37300|37150|631611
1635134400000|2021-10-25 04:00:00|37720|37431|37660|37636|37810|37804|37500|37431|787275
1635220800000|2021-10-26 04:00:00|34950|34818|33191|33190|35124|35099|32602|32600|6240889
1635307200000|2021-10-27 04:00:00|33324|33200|33115|33090|33646|33632|33070|33054|1642770
1635393600000|2021-10-28 04:00:00|33089|33000|33139|33138|33500|33476|32520|32513|1707813
1635480000000|2021-10-29 04:00:00|33101|33000|33249|33224|33450|33432|32885|32875|975844
1635739200000|2021-11-01 04:00:00|33106|33080|33129|33056|33420|33410|33016|33001|978513
1635825600000|2021-11-02 04:00:00|33190|33099|32635|32614|33222|33192|32536|32525|1644572
1635912000000|2021-11-03 04:00:00|32700|32528|33167|33108|33318|33308|32457|32422|991885
1635998400000|2021-11-04 04:00:00|33190|33100|33558|33530|33575|33566|33135|33100|1109860
1636084800000|2021-11-05 04:00:00|33697|33600|34003|33972|34052|34051|33647|33600|1053108
1636347600000|2021-11-08 05:00:00|34234|34075|34179|34144|34315|34296|33759|33752|946487
1636434000000|2021-11-09 05:00:00|34200|34124|33829|33799|34200|34161|33725|33700|861836
1636520400000|2021-11-10 05:00:00|33994|33715|33787|33747|34070|34066|33760|33715|688844
1636606800000|2021-11-11 05:00:00|33794|33705|33589|33588|33794|33710|33384|33330|715467
1636693200000|2021-11-12 05:00:00|33646|33503|33923|33904|34048|34033|33561|33503|577371
1636952400000|2021-11-15 05:00:00|34100|33891|34123|34075|34171|34158|33953|33891|501894
1637038800000|2021-11-16 05:00:00|34247|34145|34071|34023|34375|34350|33977|33976|654622
1637125200000|2021-11-17 05:00:00|33970|33900|34200|34199|34359|34335|33967|33900|702833
1637211600000|2021-11-18 05:00:00|34267|34132|34230|34186|34325|34301|34025|34021|894635
1637298000000|2021-11-19 05:00:00|34181|34000|34153|34144|34322|34298|33941|33922|814408
1637557200000|2021-11-22 05:00:00|34232|34150|34489|34488|34764|34755|34169|34146|683853
1637643600000|2021-11-23 05:00:00|34580|34341|34530|34529|34809|34806|34478|34341|635983
1637730000000|2021-11-24 05:00:00|34550|34377|34388|34346|34720|34687|34310|34305|690971
1637902800000|2021-11-26 05:00:00|33980|33906|34283|34239|34336|34315|33816|33800|597689
1638162000000|2021-11-29 05:00:00|34567|34289|34136|34104|34567|34400|33938|33919|818275
1638248400000|2021-11-30 05:00:00|33790|33650|33366|33335|33854|33822|33307|33302|1267657
1638334800000|2021-12-01 05:00:00|33680|33470|32839|32830|33680|33579|32828|32820|1384746
1638421200000|2021-12-02 05:00:00|33058|32926|33096|33028|33400|33388|32850|32820|1039582
1638507600000|2021-12-03 05:00:00|33228|33082|33400|33351|33457|33430|33052|33034|752780
1638766800000|2021-12-06 05:00:00|33800|33500|34010|33978|34247|34235|33759|33500|1123367
1638853200000|2021-12-07 05:00:00|34093|33901|33919|33913|34230|34195|33885|33875|827784
1638939600000|2021-12-08 05:00:00|34048|33862|34129|34128|34248|34234|33915|33862|708064
1639026000000|2021-12-09 05:00:00|34130|33964|34361|34360|34517|34510|33836|33800|850669
1639112400000|2021-12-10 05:00:00|34647|34500|34497|34484|34750|34697|34461|34446|603820
1639371600000|2021-12-13 05:00:00|34539|34313|34594|34536|34692|34661|34157|34132|962683
1639458000000|2021-12-14 05:00:00|34534|34100|34608|34538|34856|34822|34446|34100|687759
1639544400000|2021-12-15 05:00:00|34594|34446|34468|34426|34594|34530|34013|34000|572496
1639630800000|2021-12-16 05:00:00|34600|34500|34505|34462|34799|34785|34370|34359|586727
1639717200000|2021-12-17 05:00:00|34641|34371|34403|34357|34725|34715|34310|34250|855338
1639976400000|2021-12-20 05:00:00|34195|34076|33767|33719|34195|34085|33349|33333|1303530
1640062800000|2021-12-21 05:00:00|33974|33786|34080|34076|34350|34332|33884|33786|1039852
1640149200000|2021-12-22 05:00:00|34247|34000|34329|34300|34459|34435|34183|34000|761743
1640235600000|2021-12-23 05:00:00|34439|34275|34704|34684|34836|34824|34400|34275|576747
1640581200000|2021-12-27 05:00:00|34789|34697|35028|34996|35081|35071|34702|34636|529189
1640667600000|2021-12-28 05:00:00|35060|34847|35383|35350|35525|35507|34989|34847|421808
1640754000000|2021-12-29 05:00:00|35400|35143|35459|35410|35558|35547|35280|35143|373136
1640840400000|2021-12-30 05:00:00|35547|35401|35372|35335|35789|35764|35358|35335|402814
1640926800000|2021-12-31 05:00:00|35461|35200|35550|35521|35720|35701|35176|35139|386079
1641186000000|2022-01-03 05:00:00|35641|35400|35463|35408|35672|35651|35316|35300|597175
1641272400000|2022-01-04 05:00:00|35569|35471|36215|36177|36354|36344|35569|35471|668144
1641358800000|2022-01-05 05:00:00|36321|36137|35841|35792|36425|36385|35788|35780|771951
1641445200000|2022-01-06 05:00:00|36050|35887|35817|35788|36173|36115|35762|35750|759315
1641531600000|2022-01-07 05:00:00|35893|35700|36029|35998|36300|36291|35824|35700|902593
1641790800000|2022-01-10 05:00:00|36288|35887|36328|36327|36954|36933|36205|35887|1007664
1641877200000|2022-01-11 05:00:00|36413|36201|36423|36414|36558|36499|36145|36120|617787
1641963600000|2022-01-12 05:00:00|36390|36194|36147|36132|36642|36598|35958|35942|803840
1642050000000|2022-01-13 05:00:00|36300|36080|36529|36524|36746|36725|36060|36008|642456
1642136400000|2022-01-14 05:00:00|36590|36360|37275|37233|37299|37298|36419|36360|1041459
1642482000000|2022-01-18 05:00:00|37045|36935|37666|37634|37744|37726|36891|36852|1330030
1642568400000|2022-01-19 05:00:00|37723|37557|37753|37722|38145|38139|37462|37400|2097812
1642654800000|2022-01-20 05:00:00|37859|37651|37519|37492|38115|38105|37413|37387|1094764
1642741200000|2022-01-21 05:00:00|37398|37232|37142|37121|37710|37688|37001|36968|1180139
1643000400000|2022-01-24 05:00:00|37050|36700|37406|37309|37455|37442|36539|36518|1452122
1643086800000|2022-01-25 05:00:00|37869|37700|38740|38679|38803|38785|37117|37019|1888321
1643173200000|2022-01-26 05:00:00|38874|38673|39139|39080|39370|39347|38384|38323|2034261
1643259600000|2022-01-27 05:00:00|39069|38734|39009|38761|39573|39544|38488|38445|1329533
1643346000000|2022-01-28 05:00:00|39000|38634|39347|39287|39347|39333|38492|38427|1335113
1643605200000|2022-01-31 05:00:00|39278|39023|38959|38897|39300|39053|38485|38468|1276773
1643691600000|2022-02-01 05:00:00|39100|38918|38698|38663|39100|39019|38640|38595|1151430
1643778000000|2022-02-02 05:00:00|38788|38546|38754|38706|38890|38807|38538|38500|922592
1643864400000|2022-02-03 05:00:00|38800|38559|39005|38909|39220|39206|38649|38427|838659
1643950800000|2022-02-04 05:00:00|38959|38750|38953|38908|39284|39276|38555|38515|958259
1644210000000|2022-02-07 05:00:00|39259|38960|39239|39221|39560|39550|38839|38800|552453
1644296400000|2022-02-08 05:00:00|39599|39418|39623|39578|39696|39677|39060|39001|550963
1644382800000|2022-02-09 05:00:00|39700|39502|39456|39427|39790|39755|39373|39369|767032
1644469200000|2022-02-10 05:00:00|39261|38900|38554|38494|39599|39553|38401|38390|1144831
1644555600000|2022-02-11 05:00:00|38774|38543|39641|39607|39880|39853|38568|38499|1837092
1644814800000|2022-02-14 05:00:00|39550|39164|38713|38678|39557|39533|38382|38361|1513370
1644901200000|2022-02-15 05:00:00|38350|38080|38251|38202|38754|38723|37836|37825|1053942
1644987600000|2022-02-16 05:00:00|38282|38047|38713|38670|38875|38851|38232|38047|790055
1645074000000|2022-02-17 05:00:00|38917|38534|38900|38843|39169|39155|38628|38534|592611
1645160400000|2022-02-18 05:00:00|39150|38814|38654|38602|39150|39100|38578|38555|685485
1645506000000|2022-02-22 05:00:00|39305|38851|38636|38604|39342|39325|38512|38500|861187
1645592400000|2022-02-23 05:00:00|38849|38671|38914|38881|39031|39024|38456|38430|1016804
1645678800000|2022-02-24 05:00:00|39938|39800|39565|39560|39938|39800|38770|38728|2518620
1645765200000|2022-02-25 05:00:00|39704|39500|40953|40952|41453|41444|39578|39500|1877282
1646024400000|2022-02-28 05:00:00|41475|41350|43410|43340|43410|43387|41351|41124|3287338
1646110800000|2022-03-01 05:00:00|43592|43400|45790|45655|45879|45816|43500|43400|3243493
1646197200000|2022-03-02 05:00:00|44830|44486|45015|45014|45180|45156|42946|42904|3020382
1646283600000|2022-03-03 05:00:00|44480|44380|44838|44701|45595|45558|43773|43715|2761306
1646370000000|2022-03-04 05:00:00|45100|44900|45880|45802|46275|46248|44369|44301|2035664
1646629200000|2022-03-07 05:00:00|46338|46105|46623|46545|48000|47977|46310|46105|3472064
1646715600000|2022-03-08 05:00:00|46690|46198|44919|44798|46814|46788|44859|44798|2594832
1646802000000|2022-03-09 05:00:00|43750|43656|44930|44842|45600|45558|43335|43206|2150923
1646888400000|2022-03-10 05:00:00|45199|44943|44488|44320|45696|45600|44234|44202|1836960
1646974800000|2022-03-11 05:00:00|44600|43977|43902|43895|44906|44854|43862|43861|1447582
1647230400000|2022-03-14 04:00:00|44944|44708|44472|44422|44999|44951|43945|43910|1398915
1647316800000|2022-03-15 04:00:00|44707|44300|44872|44867|45050|45027|44116|44000|879245
1647403200000|2022-03-16 04:00:00|43695|43312|42173|42134|43810|43603|41168|41100|2799450
1647489600000|2022-03-17 04:00:00|42707|42300|42875|42860|43178|43163|42494|42300|1527049
1647576000000|2022-03-18 04:00:00|43560|42930|42636|42586|43775|43668|42205|42166|2230247
1647835200000|2022-03-21 04:00:00|43223|43162|44010|44009|44800|44774|43181|43020|1542347
1647921600000|2022-03-22 04:00:00|44289|44000|44133|44046|44389|44371|43419|43385|965297
1648008000000|2022-03-23 04:00:00|44494|44200|44525|44511|44783|44744|44248|44200|855371
1648094400000|2022-03-24 04:00:00|44877|44500|45036|44935|45200|45140|44444|44300|663396
1648180800000|2022-03-25 04:00:00|45200|44983|45387|45340|45795|45722|45089|44983|788296
1648440000000|2022-03-28 04:00:00|44947|44835|44522|44490|45080|45043|44370|44319|787331
1648526400000|2022-03-29 04:00:00|43466|43247|43768|43696|43820|43801|42974|42903|1285770
1648612800000|2022-03-30 04:00:00|44000|43861|44634|44582|44720|44704|43994|43850|733410
1648699200000|2022-03-31 04:00:00|44329|44101|44162|44089|44900|44873|44110|44089|682883
1648785600000|2022-04-01 04:00:00|44407|44088|44646|44584|44663|44622|43900|43839|525556
1649044800000|2022-04-04 04:00:00|44887|44631|44424|44386|44887|44740|43971|43915|527971
1649131200000|2022-04-05 04:00:00|44650|44450|44844|44673|45499|45452|44378|44337|1470602
1649217600000|2022-04-06 04:00:00|44790|44224|45515|45433|45760|45736|44699|44224|1015397
1649304000000|2022-04-07 04:00:00|45444|45200|46578|46520|46750|46715|45097|45058|1090318
1649390400000|2022-04-08 04:00:00|46810|46603|46179|46112|47194|47125|45965|45950|924853
1649649600000|2022-04-11 04:00:00|46594|46200|46488|46413|47455|47422|46356|46200|1079694
1649736000000|2022-04-12 04:00:00|46826|46474|46774|46716|47194|47148|46181|46133|888710
1649822400000|2022-04-13 04:00:00|47200|47030|46947|46883|47470|47446|46645|46601|655627
1649908800000|2022-04-14 04:00:00|47267|47002|46757|46697|47400|47338|46609|46604|867648
1650254400000|2022-04-18 04:00:00|46808|46650|46785|46715|47200|47164|45952|45900|772828
1650340800000|2022-04-19 04:00:00|46250|45952|46047|45966|47588|47510|45850|45581|1014327
1650427200000|2022-04-20 04:00:00|46135|45911|45396|45264|46214|46043|45292|45264|698047
1650513600000|2022-04-21 04:00:00|45599|45219|44000|43914|45599|45450|43887|43873|1033567
1650600000000|2022-04-22 04:00:00|44180|43910|44632|44569|45099|45035|43898|43677|727824
1650859200000|2022-04-25 04:00:00|44397|44009|44345|44279|44498|44471|43357|43315|682091
1650945600000|2022-04-26 04:00:00|44898|44427|44662|44621|45250|45221|44346|44289|757147
1651032000000|2022-04-27 04:00:00|44900|44615|44497|44473|45229|45198|43954|43900|467627
1651118400000|2022-04-28 04:00:00|44975|44900|44225|44149|44975|44900|43756|43704|754515
1651204800000|2022-04-29 04:00:00|44620|44394|43215|43129|44620|44464|43043|43034|632827
1651464000000|2022-05-02 04:00:00|43083|42811|43112|43032|43800|43710|42620|42600|721153
1651550400000|2022-05-03 04:00:00|43510|42987|43525|43480|43771|43749|43167|42987|672343
1651636800000|2022-05-04 04:00:00|43700|43501|44580|44574|44600|44588|43508|43454|591115
1651723200000|2022-05-05 04:00:00|44700|44444|44389|44282|44809|44679|43861|43805|567380
1651809600000|2022-05-06 04:00:00|44375|43999|44966|44892|44966|44936|44006|43990|680965
1652068800000|2022-05-09 04:00:00|44943|44700|43931|43788|44943|44827|43715|43700|635705
1652155200000|2022-05-10 04:00:00|44236|43716|43892|43861|44668|44634|43796|43716|154001
1652241600000|2022-05-11 04:00:00|44025|43808|44050|43969|44500|44478|43676|43611|439263
1652328000000|2022-05-12 04:00:00|43900|43532|43458|43433|44200|44076|42835|42814|696801
1652414400000|2022-05-13 04:00:00|43756|43440|43541|43519|43859|43718|42905|42877|510242
1652673600000|2022-05-16 04:00:00|43783|43324|43793|43736|44050|44033|43228|43200|392654
1652760000000|2022-05-17 04:00:00|44105|43745|44151|44096|44229|44200|43152|43100|362009
1652846400000|2022-05-18 04:00:00|44229|43771|43527|43450|44290|44186|43321|43300|429305
1652932800000|2022-05-19 04:00:00|43422|42908|42572|42529|43500|43166|41963|41900|723677
1653019200000|2022-05-20 04:00:00|42976|42750|42461|42399|42976|42750|41745|41703|560074
1653278400000|2022-05-23 04:00:00|42955|42599|43333|43280|43586|43557|42824|42599|436768
1653364800000|2022-05-24 04:00:00|43478|43048|44301|44254|44353|44320|43334|43048|411773
1653451200000|2022-05-25 04:00:00|44500|43935|44754|44732|44900|44855|44200|43935|449659
1653537600000|2022-05-26 04:00:00|45000|44712|44891|44782|45426|45400|44788|44712|384205
1653624000000|2022-05-27 04:00:00|45253|44860|45087|45056|45253|45141|44447|44401|507311
1652673600000|2022-05-16 04:00:00|43783|43324|43793|43736|44050|44033|43228|43200|392654
1652760000000|2022-05-17 04:00:00|44105|43745|44151|44096|44229|44200|43152|43100|362009
1652846400000|2022-05-18 04:00:00|44229|43771|43527|43450|44290|44186|43321|43300|429305
1652932800000|2022-05-19 04:00:00|43422|42908|42572|42529|43500|43166|41963|41900|723677
1653019200000|2022-05-20 04:00:00|42976|42750|42461|42399|42976|42750|41745|41703|560074
1653278400000|2022-05-23 04:00:00|42955|42599|43333|43280|43586|43557|42824|42599|436768
1653364800000|2022-05-24 04:00:00|43478|43048|44301|44254|44353|44320|43334|43048|411773
1653451200000|2022-05-25 04:00:00|44500|43935|44754|44732|44900|44855|44200|43935|449659
1653537600000|2022-05-26 04:00:00|45000|44712|44891|44782|45426|45400|44788|44712|384205
1653624000000|2022-05-27 04:00:00|45253|44860|45087|45056|45253|45141|44447|44401|507311
1653969600000|2022-05-31 04:00:00|44642|44159|44010|43984|44642|44400|43869|43820|819275
1654056000000|2022-06-01 04:00:00|44399|44100|43930|43911|44399|44300|43653|43621|578626
1654142400000|2022-06-02 04:00:00|44147|43800|44103|44071|44300|44215|43082|43023|650016
1654228800000|2022-06-03 04:00:00|44100|43589|44289|44248|44692|44617|43977|43589|451580
1654488000000|2022-06-06 04:00:00|44640|44300|44344|44288|44640|44593|44184|44124|343720
1654574400000|2022-06-07 04:00:00|44361|44025|45648|45602|45684|45657|44171|44025|541575
1654660800000|2022-06-08 04:00:00|45539|45008|44356|44313|45680|45375|44300|44291|572318
1654747200000|2022-06-09 04:00:00|44400|44235|43288|43250|44484|44332|43255|43250|485547
1654833600000|2022-06-10 04:00:00|43185|43044|43031|42992|43449|43422|42596|42567|574030
1655092800000|2022-06-13 04:00:00|42440|42395|42422|42407|42863|42818|42162|42124|749090
1655179200000|2022-06-14 04:00:00|42496|42100|41646|41588|42781|42393|41115|41110|733595
1655265600000|2022-06-15 04:00:00|41900|41700|41382|41296|41960|41850|40876|40838|590431
1655352000000|2022-06-16 04:00:00|41195|40900|40581|40428|41325|41277|40310|40300|717783
1655438400000|2022-06-17 04:00:00|40729|40315|40391|40369|40729|40460|39476|39440|1135214
1655784000000|2022-06-21 04:00:00|41288|41077|41933|41896|42064|42044|40926|40850|726611
1655870400000|2022-06-22 04:00:00|41762|41437|41545|41533|42047|42021|41198|41150|464016
1655956800000|2022-06-23 04:00:00|41718|41436|41051|41030|41782|41585|40727|40700|423114
1656043200000|2022-06-24 04:00:00|41690|41364|41927|41874|41988|41928|41103|41025|600062
1656302400000|2022-06-27 04:00:00|41999|41800|41937|41900|42342|42299|41767|41730|317522
1656388800000|2022-06-28 04:00:00|42399|42206|42095|42035|42787|42743|41941|41906|456841
1656475200000|2022-06-29 04:00:00|42400|42100|41874|41843|42575|42376|41649|41612|317175
1656561600000|2022-06-30 04:00:00|41839|41529|43030|43006|43032|43006|41688|41529|506435
1656648000000|2022-07-01 04:00:00|43069|42800|43386|43329|43498|43481|42452|42422|727884
1656993600000|2022-07-05 04:00:00|42699|42402|41554|41491|42869|42496|40740|40712|837092
1657080000000|2022-07-06 04:00:00|41900|41333|42602|42552|42800|42769|41562|41333|464181
1657166400000|2022-07-07 04:00:00|42790|42362|42238|42190|42864|42746|41979|41924|545447
1657252800000|2022-07-08 04:00:00|42596|42335|42053|41999|42785|42629|42006|41996|297637
1657512000000|2022-07-11 04:00:00|42013|41800|41933|41881|42341|42290|41556|41512|288022
1657598400000|2022-07-12 04:00:00|42183|41836|41417|41376|42262|41972|41263|41251|289862
1657684800000|2022-07-13 04:00:00|41241|40675|40855|40769|41800|41732|40786|40675|597689
1657771200000|2022-07-14 04:00:00|40748|40300|40031|40023|40748|40450|39768|39738|581592
1657857600000|2022-07-15 04:00:00|40444|40131|39849|39838|40444|40301|39785|39775|559831
1658116800000|2022-07-18 04:00:00|40054|39838|38748|38700|40054|39957|38713|38700|1512260
1658203200000|2022-07-19 04:00:00|38050|37714|39082|38965|39082|39056|37448|37348|1603448
1658289600000|2022-07-20 04:00:00|39200|39000|39523|39522|39774|39738|38587|38512|770594
1658376000000|2022-07-21 04:00:00|39600|39336|39539|39515|39680|39543|38990|38928|462116
1658462400000|2022-07-22 04:00:00|40000|39715|39500|39443|40200|40183|39354|39333|350738
1658721600000|2022-07-25 04:00:00|39573|39400|39980|39951|40391|40362|39407|39336|487468
1658808000000|2022-07-26 04:00:00|40148|39800|39705|39653|40298|40276|39662|39641|506129
1658894400000|2022-07-27 04:00:00|39999|39750|39855|39805|39999|39908|39420|39370|420903
1658980800000|2022-07-28 04:00:00|39983|39724|40632|40580|40681|40669|39633|39600|483999
1659067200000|2022-07-29 04:00:00|40809|40548|41413|41361|41433|41411|40240|40200|573368
1659326400000|2022-08-01 04:00:00|41993|41693|41925|41875|42870|42816|41694|41642|905004
1659412800000|2022-08-02 04:00:00|42570|42401|42903|42858|43297|43278|41934|41900|1305311
1659499200000|2022-08-03 04:00:00|43000|42760|42974|42920|43200|43175|41989|41925|667641
1659585600000|2022-08-04 04:00:00|43200|43001|42828|42799|43484|43457|42690|42600|563707
1659672000000|2022-08-05 04:00:00|42600|42400|42644|42599|42794|42683|41965|41950|451012
1659931200000|2022-08-08 04:00:00|42882|42639|42398|42349|42978|42934|42182|42141|383700
1660017600000|2022-08-09 04:00:00|42763|42303|42887|42832|43199|43184|42649|42200|368073
1660104000000|2022-08-10 04:00:00|43149|42921|42979|42882|43289|43239|42659|42601|596908
1660190400000|2022-08-11 04:00:00|43315|42757|42921|42846|43315|43248|42739|42711|482770
1660276800000|2022-08-12 04:00:00|43075|42808|43435|43400|43440|43421|42729|42700|468069
1660536000000|2022-08-15 04:00:00|43344|43105|43834|43800|43998|43992|43000|42939|410369
1660622400000|2022-08-16 04:00:00|43826|43599|44071|44006|44284|44261|43779|43599|371628
1660708800000|2022-08-17 04:00:00|43844|43400|44162|44158|44564|44545|43646|43310|543907
1660795200000|2022-08-18 04:00:00|44318|44097|43965|43920|44482|44442|43697|43668|454483
1660881600000|2022-08-19 04:00:00|43907|43673|43995|43994|44117|44090|43656|43596|425021
1661140800000|2022-08-22 04:00:00|43960|43717|43282|43232|44200|44170|43196|43184|539201
1661227200000|2022-08-23 04:00:00|43330|43061|43311|43278|43479|43466|43042|43000|321537
1661313600000|2022-08-24 04:00:00|43520|43251|43412|43353|43638|43535|43107|43073|305050
1661400000000|2022-08-25 04:00:00|43589|43300|43898|43851|43898|43865|43246|43200|338503
1661486400000|2022-08-26 04:00:00|44192|43704|43143|43111|44292|44182|43099|43090|386169