820558800000|1996-01-02 05:00:00|3312.5|3312.5|3387.5|3387.5|3393.75|3393.75|3306.25|3306.25|2021600
820645200000|1996-01-03 05:00:00|3412.5|3412.5|3381.25|3381.25|3431.25|3431.25|3350|3350|1377400
820731600000|1996-01-04 05:00:00|3381.25|3381.25|3368.75|3368.75|3425|3425|3331.25|3331.25|2042000
820818000000|1996-01-05 05:00:00|3375|3375|3375|3375|3381.25|3381.25|3318.75|3318.75|1058600
821077200000|1996-01-08 05:00:00|3381.25|3381.25|3350|3350|3393.75|3393.75|3337.5|3337.5|326400
821163600000|1996-01-09 05:00:00|3350|3350|3262.5|3262.5|3350|3350|3250|3250|1638200
821250000000|1996-01-10 05:00:00|3243.75|3243.75|3275|3275|3318.75|3318.75|3237.5|3237.5|1521200
821336400000|1996-01-11 05:00:00|3293.75|3293.75|3287.5|3287.5|3306.25|3306.25|3268.75|3268.75|1279800
821422800000|1996-01-12 05:00:00|3281.25|3281.25|3250|3250|3281.25|3281.25|3225|3225|1125400
821682000000|1996-01-15 05:00:00|3268.75|3268.75|3250|3250|3293.75|3293.75|3237.5|3237.5|1304600
821768400000|1996-01-16 05:00:00|3325|3325|3362.5|3362.5|3362.5|3362.5|3293.75|3293.75|1529600
821854800000|1996-01-17 05:00:00|3162.5|3162.5|3187.5|3187.5|3231.25|3231.25|3162.5|3162.5|4544200
821941200000|1996-01-18 05:00:00|3181.25|3181.25|3131.25|3131.25|3187.5|3187.5|3106.25|3106.25|3963000
822027600000|1996-01-19 05:00:00|3131.25|3131.25|3131.25|3131.25|3137.5|3137.5|3118.75|3118.75|1993200
822286800000|1996-01-22 05:00:00|3131.25|3131.25|3150|3150|3150|3150|3118.75|3118.75|1234800
822373200000|1996-01-23 05:00:00|3143.75|3143.75|3125|3125|3143.75|3143.75|3100|3100|1181400
822459600000|1996-01-24 05:00:00|3137.5|3137.5|3162.5|3162.5|3212.5|3212.5|3125|3125|1308600
822546000000|1996-01-25 05:00:00|3143.75|3143.75|3181.25|3181.25|3181.25|3181.25|3131.25|3131.25|1787800
822632400000|1996-01-26 05:00:00|3200|3200|3262.5|3262.5|3262.5|3262.5|3181.25|3181.25|1569200
822891600000|1996-01-29 05:00:00|3275|3275|3256.25|3256.25|3275|3275|3237.5|3237.5|931200
822978000000|1996-01-30 05:00:00|3262.5|3262.5|3218.75|3218.75|3262.5|3262.5|3181.25|3181.25|1143400
823064400000|1996-01-31 05:00:00|3187.5|3187.5|3225|3225|3225|3225|3162.5|3162.5|1566000
823150800000|1996-02-01 05:00:00|3225|3225|3262.5|3262.5|3262.5|3262.5|3168.75|3168.75|1668400
823237200000|1996-02-02 05:00:00|3312.5|3312.5|3281.25|3281.25|3356.25|3356.25|3225|3225|2140400
823496400000|1996-02-05 05:00:00|3312.5|3312.5|3331.25|3331.25|3350|3350|3243.75|3243.75|1390400
823582800000|1996-02-06 05:00:00|3325|3325|3337.5|3337.5|3343.75|3343.75|3300|3300|1053600
823669200000|1996-02-07 05:00:00|3350|3350|3356.25|3356.25|3368.75|3368.75|3325|3325|1432400
823755600000|1996-02-08 05:00:00|3356.25|3356.25|3412.5|3412.5|3425|3425|3343.75|3343.75|1637200
823842000000|1996-02-09 05:00:00|3412.5|3412.5|3418.75|3418.75|3456.25|3456.25|3387.5|3387.5|1705600
824101200000|1996-02-12 05:00:00|3450|3450|3462.5|3462.5|3493.75|3493.75|3450|3450|1991600
824187600000|1996-02-13 05:00:00|3425|3425|3425|3425|3443.75|3443.75|3375|3375|1770200
824274000000|1996-02-14 05:00:00|3431.25|3431.25|3425|3425|3450|3450|3375|3375|1479600
824360400000|1996-02-15 05:00:00|3437.5|3437.5|3375|3375|3437.5|3437.5|3343.75|3343.75|1247200
824446800000|1996-02-16 05:00:00|3356.25|3356.25|3325|3325|3356.25|3356.25|3318.75|3318.75|2111200
824792400000|1996-02-20 05:00:00|3287.5|3287.5|3325|3325|3325|3325|3237.5|3237.5|1801400
824878800000|1996-02-21 05:00:00|3300|3300|3250|3250|3300|3300|3237.5|3237.5|1627000
824965200000|1996-02-22 05:00:00|3275|3275|3325|3325|3337.5|3337.5|3243.75|3243.75|1902800
825051600000|1996-02-23 05:00:00|3337.5|3337.5|3287.5|3287.5|3343.75|3343.75|3225|3225|2186400
825310800000|1996-02-26 05:00:00|3275|3275|3212.5|3212.5|3275|3275|3206.25|3206.25|1241400
825397200000|1996-02-27 05:00:00|3218.75|3218.75|3237.5|3237.5|3250|3250|3200|3200|1640600
825483600000|1996-02-28 05:00:00|3256.25|3256.25|3250|3250|3275|3275|3237.5|3237.5|1907800
825570000000|1996-02-29 05:00:00|3250|3250|3256.25|3256.25|3275|3275|3225|3225|1568800
825656400000|1996-03-01 05:00:00|3281.25|3281.25|3250|3250|3281.25|3281.25|3200|3200|1145600
825915600000|1996-03-04 05:00:00|3250|3250|3250|3250|3262.5|3262.5|3225|3225|1355600
826002000000|1996-03-05 05:00:00|3250|3250|3275|3275|3275|3275|3231.25|3231.25|1424800
826088400000|1996-03-06 05:00:00|3287.5|3287.5|3293.75|3293.75|3312.5|3312.5|3281.25|3281.25|1593800
826174800000|1996-03-07 05:00:00|3293.75|3293.75|3287.5|3287.5|3300|3300|3231.25|3231.25|1108200
826261200000|1996-03-08 05:00:00|3225|3225|3150|3150|3262.5|3262.5|3150|3150|1488000
826520400000|1996-03-11 05:00:00|3137.5|3137.5|3175|3175|3206.25|3206.25|3106.25|3106.25|1979600
826606800000|1996-03-12 05:00:00|3162.5|3162.5|3275|3275|3275|3275|3131.25|3131.25|1767000
826693200000|1996-03-13 05:00:00|3275|3275|3243.75|3243.75|3275|3275|3231.25|3231.25|1373000
826779600000|1996-03-14 05:00:00|3250|3250|3162.5|3162.5|3250|3250|3162.5|3162.5|1384400
826866000000|1996-03-15 05:00:00|3168.75|3168.75|3175|3175|3187.5|3187.5|3162.5|3162.5|2981600
827125200000|1996-03-18 05:00:00|3193.75|3193.75|3231.25|3231.25|3237.5|3237.5|3187.5|3187.5|1898000
827211600000|1996-03-19 05:00:00|3231.25|3231.25|3256.25|3256.25|3268.75|3268.75|3206.25|3206.25|1788600
827298000000|1996-03-20 05:00:00|3256.25|3256.25|3250|3250|3256.25|3256.25|3225|3225|1157000
827384400000|1996-03-21 05:00:00|3243.75|3243.75|3225|3225|3250|3250|3206.25|3206.25|1157400
827470800000|1996-03-22 05:00:00|3231.25|3231.25|3225|3225|3237.5|3237.5|3206.25|3206.25|824200
827730000000|1996-03-25 05:00:00|3250|3250|3243.75|3243.75|3268.75|3268.75|3218.75|3218.75|1334000
827816400000|1996-03-26 05:00:00|3243.75|3243.75|3256.25|3256.25|3256.25|3256.25|3212.5|3212.5|1572600
827902800000|1996-03-27 05:00:00|3250|3250|3250|3250|3256.25|3256.25|3237.5|3237.5|1271200
827989200000|1996-03-28 05:00:00|3243.75|3243.75|3318.75|3318.75|3325|3325|3237.5|3237.5|2009400
828075600000|1996-03-29 05:00:00|3337.5|3337.5|3231.25|3231.25|3337.5|3337.5|3225|3225|1489600
828334800000|1996-04-01 05:00:00|3275|3275|3325|3325|3325|3325|3212.5|3212.5|2087800
828421200000|1996-04-02 05:00:00|3325|3325|3287.5|3287.5|3325|3325|3275|3275|963200
828507600000|1996-04-03 05:00:00|3287.5|3287.5|3281.25|3281.25|3306.25|3306.25|3262.5|3262.5|856800
828594000000|1996-04-04 05:00:00|3268.75|3268.75|3262.5|3262.5|3275|3275|3231.25|3231.25|1162600
828936000000|1996-04-08 04:00:00|3200|3200|3225|3225|3225|3225|3175|3175|1690400
829022400000|1996-04-09 04:00:00|3237.5|3237.5|3206.25|3206.25|3243.75|3243.75|3193.75|3193.75|1559400
829108800000|1996-04-10 04:00:00|3225|3225|3200|3200|3237.5|3237.5|3187.5|3187.5|1302400
829195200000|1996-04-11 04:00:00|3200|3200|3193.75|3193.75|3206.25|3206.25|3181.25|3181.25|1265000
829281600000|1996-04-12 04:00:00|3206.25|3206.25|3206.25|3206.25|3212.5|3212.5|3187.5|3187.5|888600
829540800000|1996-04-15 04:00:00|3218.75|3218.75|3250|3250|3250|3250|3206.25|3206.25|936400
829627200000|1996-04-16 04:00:00|3250|3250|3225|3225|3262.5|3262.5|3212.5|3212.5|1278200
829713600000|1996-04-17 04:00:00|3225|3225|3231.25|3231.25|3231.25|3231.25|3200|3200|1213400
829800000000|1996-04-18 04:00:00|3243.75|3243.75|3231.25|3231.25|3250|3250|3206.25|3206.25|1276600
829886400000|1996-04-19 04:00:00|3231.25|3231.25|3218.75|3218.75|3237.5|3237.5|3200|3200|1498800
830145600000|1996-04-22 04:00:00|3243.75|3243.75|3231.25|3231.25|3250|3250|3193.75|3193.75|1026400
830232000000|1996-04-23 04:00:00|3231.25|3231.25|3225|3225|3231.25|3231.25|3193.75|3193.75|1219200
830318400000|1996-04-24 04:00:00|3243.75|3243.75|3237.5|3237.5|3243.75|3243.75|3206.25|3206.25|1231400
830404800000|1996-04-25 04:00:00|3218.75|3218.75|3250|3250|3262.5|3262.5|3212.5|3212.5|1329400
830491200000|1996-04-26 04:00:00|3250|3250|3256.25|3256.25|3262.5|3262.5|3225|3225|960200
830750400000|1996-04-29 04:00:00|3256.25|3256.25|3300|3300|3306.25|3306.25|3250|3250|1324200
830836800000|1996-04-30 04:00:00|3300|3300|3287.5|3287.5|3300|3300|3250|3250|1386000
830923200000|1996-05-01 04:00:00|3287.5|3287.5|3293.75|3293.75|3312.5|3312.5|3256.25|3256.25|1531600
831009600000|1996-05-02 04:00:00|3237.5|3237.5|3268.75|3268.75|3268.75|3268.75|3218.75|3218.75|2085000
831096000000|1996-05-03 04:00:00|3250|3250|3218.75|3218.75|3250|3250|3206.25|3206.25|1665000
831355200000|1996-05-06 04:00:00|3237.5|3237.5|3287.5|3287.5|3306.25|3306.25|3206.25|3206.25|1768000
831441600000|1996-05-07 04:00:00|3306.25|3306.25|3231.25|3231.25|3306.25|3306.25|3231.25|3231.25|1503600
831528000000|1996-05-08 04:00:00|3212.5|3212.5|3225|3225|3256.25|3256.25|3193.75|3193.75|2192200
831614400000|1996-05-09 04:00:00|3218.75|3218.75|3206.25|3206.25|3225|3225|3181.25|3181.25|2217400
831700800000|1996-05-10 04:00:00|3256.25|3256.25|3262.5|3262.5|3275|3275|3237.5|3237.5|1367400
831960000000|1996-05-13 04:00:00|3268.75|3268.75|3281.25|3281.25|3293.75|3293.75|3225|3225|1895200
832046400000|1996-05-14 04:00:00|3293.75|3293.75|3262.5|3262.5|3300|3300|3256.25|3256.25|1243400
832132800000|1996-05-15 04:00:00|3256.25|3256.25|3275|3275|3343.75|3343.75|3250|3250|1494600
832219200000|1996-05-16 04:00:00|3281.25|3281.25|3368.75|3368.75|3375|3375|3268.75|3268.75|1679000
832305600000|1996-05-17 04:00:00|3400|3400|3431.25|3431.25|3443.75|3443.75|3375|3375|2497800
832564800000|1996-05-20 04:00:00|3450|3450|3481.25|3481.25|3481.25|3481.25|3381.25|3381.25|1569600
832651200000|1996-05-21 04:00:00|3487.5|3487.5|3500|3500|3537.5|3537.5|3468.75|3468.75|2542200
832737600000|1996-05-22 04:00:00|3468.75|3468.75|3481.25|3481.25|3487.5|3487.5|3437.5|3437.5|1730200
832824000000|1996-05-23 04:00:00|3481.25|3481.25|3468.75|3468.75|3500|3500|3431.25|3431.25|1111600
832910400000|1996-05-24 04:00:00|3493.75|3493.75|3518.75|3518.75|3537.5|3537.5|3487.5|3487.5|1203600
833256000000|1996-05-28 04:00:00|3518.75|3518.75|3512.5|3512.5|3518.75|3518.75|3475|3475|1331400
833342400000|1996-05-29 04:00:00|3487.5|3487.5|3450|3450|3493.75|3493.75|3412.5|3412.5|995200
833428800000|1996-05-30 04:00:00|3443.75|3443.75|3443.75|3443.75|3462.5|3462.5|3431.25|3431.25|885800
833515200000|1996-05-31 04:00:00|3437.5|3437.5|3412.5|3412.5|3443.75|3443.75|3393.75|3393.75|1303400
833774400000|1996-06-03 04:00:00|3406.25|3406.25|3418.75|3418.75|3418.75|3418.75|3368.75|3368.75|1134000
833860800000|1996-06-04 04:00:00|3431.25|3431.25|3425|3425|3450|3450|3425|3425|1037000
833947200000|1996-06-05 04:00:00|3437.5|3437.5|3475|3475|3475|3475|3431.25|3431.25|1148200
834033600000|1996-06-06 04:00:00|3487.5|3487.5|3450|3450|3487.5|3487.5|3437.5|3437.5|1245600
834120000000|1996-06-07 04:00:00|3406.25|3406.25|3500|3500|3500|3500|3406.25|3406.25|1045600
834379200000|1996-06-10 04:00:00|3500|3500|3468.75|3468.75|3500|3500|3450|3450|886200
834465600000|1996-06-11 04:00:00|3462.5|3462.5|3412.5|3412.5|3468.75|3468.75|3406.25|3406.25|1023600
834552000000|1996-06-12 04:00:00|3418.75|3418.75|3468.75|3468.75|3468.75|3468.75|3418.75|3418.75|1179800
834638400000|1996-06-13 04:00:00|3475|3475|3425|3425|3475|3475|3412.5|3412.5|801600
834724800000|1996-06-14 04:00:00|3418.75|3418.75|3418.75|3418.75|3418.75|3418.75|3381.25|3381.25|950400
834984000000|1996-06-17 04:00:00|3431.25|3431.25|3418.75|3418.75|3443.75|3443.75|3393.75|3393.75|662400
835070400000|1996-06-18 04:00:00|3393.75|3393.75|3368.75|3368.75|3431.25|3431.25|3368.75|3368.75|991200
835156800000|1996-06-19 04:00:00|3381.25|3381.25|3431.25|3431.25|3450|3450|3368.75|3368.75|1069000
835243200000|1996-06-20 04:00:00|3450|3450|3450|3450|3462.5|3462.5|3425|3425|1574200
835329600000|1996-06-21 04:00:00|3450|3450|3450|3450|3456.25|3456.25|3393.75|3393.75|2586400
835588800000|1996-06-24 04:00:00|3468.75|3468.75|3475|3475|3518.75|3518.75|3450|3450|1776400
835675200000|1996-06-25 04:00:00|3481.25|3481.25|3487.5|3487.5|3500|3500|3412.5|3412.5|1220200
835761600000|1996-06-26 04:00:00|3500|3500|3487.5|3487.5|3500|3500|3456.25|3456.25|891400
835848000000|1996-06-27 04:00:00|3487.5|3487.5|3431.25|3431.25|3487.5|3487.5|3431.25|3431.25|753400
835934400000|1996-06-28 04:00:00|3443.75|3443.75|3450|3450|3462.5|3462.5|3425|3425|1042200
836193600000|1996-07-01 04:00:00|3468.75|3468.75|3568.75|3568.75|3568.75|3568.75|3425|3425|1202800
836280000000|1996-07-02 04:00:00|3506.25|3506.25|3437.5|3437.5|3506.25|3506.25|3406.25|3406.25|1525400
836366400000|1996-07-03 04:00:00|3443.75|3443.75|3450|3450|3456.25|3456.25|3387.5|3387.5|966000
836539200000|1996-07-05 04:00:00|3437.5|3437.5|3387.5|3387.5|3437.5|3437.5|3368.75|3368.75|709000
836798400000|1996-07-08 04:00:00|3425|3425|3368.75|3368.75|3431.25|3431.25|3331.25|3331.25|1465200
836884800000|1996-07-09 04:00:00|3387.5|3387.5|3381.25|3381.25|3393.75|3393.75|3368.75|3368.75|745800
836971200000|1996-07-10 04:00:00|3381.25|3381.25|3450|3450|3450|3450|3331.25|3331.25|1164800
837057600000|1996-07-11 04:00:00|3450|3450|3375|3375|3450|3450|3287.5|3287.5|1707600
837144000000|1996-07-12 04:00:00|3362.5|3362.5|3350|3350|3381.25|3381.25|3318.75|3318.75|1062600
837403200000|1996-07-15 04:00:00|3337.5|3337.5|3200|3200|3337.5|3337.5|3168.75|3168.75|1403400
837489600000|1996-07-16 04:00:00|3075|3075|3187.5|3187.5|3206.25|3206.25|3062.5|3062.5|3454200
837576000000|1996-07-17 04:00:00|3187.5|3187.5|3150|3150|3193.75|3193.75|3137.5|3137.5|1446200
837662400000|1996-07-18 04:00:00|3212.5|3212.5|3256.25|3256.25|3262.5|3262.5|3187.5|3187.5|1671800
837748800000|1996-07-19 04:00:00|3275|3275|3268.75|3268.75|3287.5|3287.5|3237.5|3237.5|1892400
838008000000|1996-07-22 04:00:00|3256.25|3256.25|3256.25|3256.25|3281.25|3281.25|3231.25|3231.25|1802400
838094400000|1996-07-23 04:00:00|3262.5|3262.5|3237.5|3237.5|3268.75|3268.75|3231.25|3231.25|957200
838180800000|1996-07-24 04:00:00|3175|3175|3168.75|3168.75|3200|3200|3131.25|3131.25|2046200
838267200000|1996-07-25 04:00:00|3168.75|3168.75|3175|3175|3206.25|3206.25|3118.75|3118.75|1114800
838353600000|1996-07-26 04:00:00|3193.75|3193.75|3168.75|3168.75|3212.5|3212.5|3150|3150|778800
838612800000|1996-07-29 04:00:00|3187.5|3187.5|3193.75|3193.75|3225|3225|3168.75|3168.75|1154400
838699200000|1996-07-30 04:00:00|3225|3225|3250|3250|3250|3250|3193.75|3193.75|1281200
838785600000|1996-07-31 04:00:00|3243.75|3243.75|3250|3250|3268.75|3268.75|3237.5|3237.5|1301000
838872000000|1996-08-01 04:00:00|3246.875|3246.875|3293.75|3293.75|3293.75|3293.75|3243.75|3243.75|1068000
838958400000|1996-08-02 04:00:00|3318.75|3318.75|3362.5|3362.5|3368.75|3368.75|3281.25|3281.25|836200
839217600000|1996-08-05 04:00:00|3350|3350|3318.75|3318.75|3350|3350|3287.5|3287.5|995400
839304000000|1996-08-06 04:00:00|3325|3325|3350|3350|3368.75|3368.75|3306.25|3306.25|1033800
839390400000|1996-08-07 04:00:00|3356.25|3356.25|3293.75|3293.75|3356.25|3356.25|3281.25|3281.25|1907400
839476800000|1996-08-08 04:00:00|3300|3300|3312.5|3312.5|3312.5|3312.5|3293.75|3293.75|1695200
839563200000|1996-08-09 04:00:00|3325|3325|3281.25|3281.25|3325|3325|3262.5|3262.5|784200
839822400000|1996-08-12 04:00:00|3293.75|3293.75|3300|3300|3306.25|3306.25|3281.25|3281.25|1970600
839908800000|1996-08-13 04:00:00|3287.5|3287.5|3287.5|3287.5|3300|3300|3262.5|3262.5|1758200
839995200000|1996-08-14 04:00:00|3293.75|3293.75|3318.75|3318.75|3318.75|3318.75|3281.25|3281.25|811000
840081600000|1996-08-15 04:00:00|3318.75|3318.75|3337.5|3337.5|3343.75|3343.75|3306.25|3306.25|552200
840168000000|1996-08-16 04:00:00|3356.25|3356.25|3350|3350|3362.5|3362.5|3331.25|3331.25|1199400
840427200000|1996-08-19 04:00:00|3350|3350|3381.25|3381.25|3381.25|3381.25|3350|3350|1854400
840513600000|1996-08-20 04:00:00|3387.5|3387.5|3425|3425|3425|3425|3381.25|3381.25|966800
840600000000|1996-08-21 04:00:00|3393.75|3393.75|3343.75|3343.75|3393.75|3393.75|3343.75|3343.75|1224000
840686400000|1996-08-22 04:00:00|3337.5|3337.5|3343.75|3343.75|3350|3350|3325|3325|831600
840772800000|1996-08-23 04:00:00|3325|3325|3300|3300|3343.75|3343.75|3287.5|3287.5|1136400
841032000000|1996-08-26 04:00:00|3318.75|3318.75|3306.25|3306.25|3318.75|3318.75|3281.25|3281.25|864000
841118400000|1996-08-27 04:00:00|3312.5|3312.5|3368.75|3368.75|3375|3375|3287.5|3287.5|837400
841204800000|1996-08-28 04:00:00|3356.25|3356.25|3375|3375|3375|3375|3331.25|3331.25|698400
841291200000|1996-08-29 04:00:00|3387.5|3387.5|3368.75|3368.75|3425|3425|3331.25|3331.25|1736000
841377600000|1996-08-30 04:00:00|3393.75|3393.75|3437.5|3437.5|3437.5|3437.5|3356.25|3356.25|1897600
841723200000|1996-09-03 04:00:00|3400|3400|3418.75|3418.75|3431.25|3431.25|3387.5|3387.5|1767600
841809600000|1996-09-04 04:00:00|3418.75|3418.75|3400|3400|3418.75|3418.75|3381.25|3381.25|1605600
841896000000|1996-09-05 04:00:00|3375|3375|3375|3375|3393.75|3393.75|3350|3350|1241000
841982400000|1996-09-06 04:00:00|3368.75|3368.75|3400|3400|3400|3400|3356.25|3356.25|1052600
842241600000|1996-09-09 04:00:00|3418.75|3418.75|3418.75|3418.75|3443.75|3443.75|3406.25|3406.25|1111000
842328000000|1996-09-10 04:00:00|3425|3425|3400|3400|3425|3425|3381.25|3381.25|2271600
842414400000|1996-09-11 04:00:00|3400|3400|3406.25|3406.25|3431.25|3431.25|3393.75|3393.75|1181400
842500800000|1996-09-12 04:00:00|3406.25|3406.25|3450|3450|3450|3450|3400|3400|1486400
842587200000|1996-09-13 04:00:00|3475|3475|3493.75|3493.75|3493.75|3493.75|3468.75|3468.75|1670800
842846400000|1996-09-16 04:00:00|3500|3500|3493.75|3493.75|3500|3500|3475|3475|1650800
842932800000|1996-09-17 04:00:00|3487.5|3487.5|3575|3575|3587.5|3587.5|3468.75|3468.75|2507400
843019200000|1996-09-18 04:00:00|3562.5|3562.5|3537.5|3537.5|3562.5|3562.5|3518.75|3518.75|1132200
843105600000|1996-09-19 04:00:00|3518.75|3518.75|3525|3525|3531.25|3531.25|3487.5|3487.5|1550200
843192000000|1996-09-20 04:00:00|3500|3500|3500|3500|3512.5|3512.5|3481.25|3481.25|2387200
843451200000|1996-09-23 04:00:00|3487.5|3487.5|3500|3500|3500|3500|3450|3450|1363600
843537600000|1996-09-24 04:00:00|3500|3500|3487.5|3487.5|3518.75|3518.75|3475|3475|1997000
843624000000|1996-09-25 04:00:00|3500|3500|3481.25|3481.25|3500|3500|3456.25|3456.25|1558400
843710400000|1996-09-26 04:00:00|3487.5|3487.5|3487.5|3487.5|3506.25|3506.25|3450|3450|840600
843796800000|1996-09-27 04:00:00|3487.5|3487.5|3487.5|3487.5|3487.5|3487.5|3456.25|3456.25|723600
844056000000|1996-09-30 04:00:00|3493.75|3493.75|3487.5|3487.5|3518.75|3518.75|3481.25|3481.25|1178200
844142400000|1996-10-01 04:00:00|3481.25|3481.25|3468.75|3468.75|3481.25|3481.25|3431.25|3431.25|1110000
844228800000|1996-10-02 04:00:00|3493.75|3493.75|3506.25|3506.25|3512.5|3512.5|3456.25|3456.25|1574000
844315200000|1996-10-03 04:00:00|3512.5|3512.5|3506.25|3506.25|3543.75|3543.75|3500|3500|1023800
844401600000|1996-10-04 04:00:00|3512.5|3512.5|3518.75|3518.75|3568.75|3568.75|3506.25|3506.25|1940600
844660800000|1996-10-07 04:00:00|3525|3525|3493.75|3493.75|3543.75|3543.75|3487.5|3487.5|1188600
844747200000|1996-10-08 04:00:00|3487.5|3487.5|3506.25|3506.25|3518.75|3518.75|3475|3475|1449600
844833600000|1996-10-09 04:00:00|3518.75|3518.75|3506.25|3506.25|3525|3525|3487.5|3487.5|1539800
844920000000|1996-10-10 04:00:00|3487.5|3487.5|3537.5|3537.5|3537.5|3537.5|3487.5|3487.5|689400
845006400000|1996-10-11 04:00:00|3550|3550|3600|3600|3600|3600|3543.75|3543.75|1003800
845265600000|1996-10-14 04:00:00|3593.75|3593.75|3568.75|3568.75|3593.75|3593.75|3550|3550|1082200
845352000000|1996-10-15 04:00:00|3581.25|3581.25|3550|3550|3587.5|3587.5|3506.25|3506.25|1531400
845438400000|1996-10-16 04:00:00|3550|3550|3606.25|3606.25|3612.5|3612.5|3512.5|3512.5|1529400
845524800000|1996-10-17 04:00:00|3618.75|3618.75|3606.25|3606.25|3625|3625|3575|3575|1108800
845611200000|1996-10-18 04:00:00|3606.25|3606.25|3625|3625|3625|3625|3593.75|3593.75|1199400
845870400000|1996-10-21 04:00:00|3625|3625|3581.25|3581.25|3625|3625|3537.5|3537.5|1337400
845956800000|1996-10-22 04:00:00|3568.75|3568.75|3575|3575|3587.5|3587.5|3512.5|3512.5|1019200
846043200000|1996-10-23 04:00:00|3550|3550|3587.5|3587.5|3587.5|3587.5|3512.5|3512.5|1054200
846129600000|1996-10-24 04:00:00|3581.25|3581.25|3562.5|3562.5|3581.25|3581.25|3537.5|3537.5|758200
846216000000|1996-10-25 04:00:00|3593.75|3593.75|3718.75|3718.75|3725|3725|3593.75|3593.75|3015000
846478800000|1996-10-28 05:00:00|3718.75|3718.75|3762.5|3762.5|3781.25|3781.25|3700|3700|3159140
846565200000|1996-10-29 05:00:00|3787.5|3787.5|3825|3825|3843.75|3843.75|3762.5|3762.5|2571600
846651600000|1996-10-30 05:00:00|3825|3825|3768.75|3768.75|3825|3825|3762.5|3762.5|2190400
846738000000|1996-10-31 05:00:00|3787.5|3787.5|3818.75|3818.75|3850|3850|3775|3775|1697400
846824400000|1996-11-01 05:00:00|3825|3825|3800|3800|3837.5|3837.5|3762.5|3762.5|2256800
847083600000|1996-11-04 05:00:00|3812.5|3812.5|3775|3775|3843.75|3843.75|3775|3775|3338000
847170000000|1996-11-05 05:00:00|3800|3800|3850|3850|3850|3850|3787.5|3787.5|2385600
847256400000|1996-11-06 05:00:00|3850|3850|3987.5|3987.5|3987.5|3987.5|3831.25|3831.25|2153000
847342800000|1996-11-07 05:00:00|3981.25|3981.25|3993.75|3993.75|4012.5|4012.5|3962.5|3962.5|1725400
847429200000|1996-11-08 05:00:00|3993.75|3993.75|4000|4000|4006.25|4006.25|3950|3950|1735200
847688400000|1996-11-11 05:00:00|4012.5|4012.5|4062.5|4062.5|4062.5|4062.5|4012.5|4012.5|1444000
847774800000|1996-11-12 05:00:00|4068.75|4068.75|4068.75|4068.75|4087.5|4087.5|4031.25|4031.25|1309200
847861200000|1996-11-13 05:00:00|4062.5|4062.5|4031.25|4031.25|4062.5|4062.5|4018.75|4018.75|1244400
847947600000|1996-11-14 05:00:00|4018.75|4018.75|4087.5|4087.5|4087.5|4087.5|4006.25|4006.25|1306800
848034000000|1996-11-15 05:00:00|4100|4100|4062.5|4062.5|4106.25|4106.25|4056.25|4056.25|1864400
848293200000|1996-11-18 05:00:00|4075|4075|4118.75|4118.75|4118.75|4118.75|4056.25|4056.25|1514400
848379600000|1996-11-19 05:00:00|4118.75|4118.75|4118.75|4118.75|4125|4125|4093.75|4093.75|1522000
848466000000|1996-11-20 05:00:00|4100|4100|4143.75|4143.75|4143.75|4143.75|4075|4075|1354400
848552400000|1996-11-21 05:00:00|4150|4150|4168.75|4168.75|4168.75|4168.75|4131.25|4131.25|1599400
848638800000|1996-11-22 05:00:00|4200|4200|4237.5|4237.5|4250|4250|4187.5|4187.5|1995000
848898000000|1996-11-25 05:00:00|4237.5|4237.5|4243.75|4243.75|4243.75|4243.75|4212.5|4212.5|1744800
848984400000|1996-11-26 05:00:00|4225|4225|4187.5|4187.5|4231.25|4231.25|4150|4150|2909400
849070800000|1996-11-27 05:00:00|4175|4175|4168.75|4168.75|4193.75|4193.75|4150|4150|1216200
849243600000|1996-11-29 05:00:00|4193.75|4193.75|4187.5|4187.5|4206.25|4206.25|4181.25|4181.25|493000
849502800000|1996-12-02 05:00:00|4137.5|4137.5|4156.25|4156.25|4156.25|4156.25|4093.75|4093.75|1778000
849589200000|1996-12-03 05:00:00|4162.5|4162.5|4156.25|4156.25|4206.25|4206.25|4143.75|4143.75|1958600
849675600000|1996-12-04 05:00:00|4175|4175|4137.5|4137.5|4187.5|4187.5|4068.75|4068.75|1699600
849762000000|1996-12-05 05:00:00|4150|4150|4125|4125|4162.5|4162.5|4081.25|4081.25|1535600
849848400000|1996-12-06 05:00:00|4075|4075|4081.25|4081.25|4100|4100|4056.25|4056.25|1974000
850107600000|1996-12-09 05:00:00|4106.25|4106.25|4168.75|4168.75|4168.75|4168.75|4087.5|4087.5|1135800
850194000000|1996-12-10 05:00:00|4181.25|4181.25|4218.75|4218.75|4243.75|4243.75|4181.25|4181.25|1258800
850280400000|1996-12-11 05:00:00|4200|4200|4156.25|4156.25|4218.75|4218.75|4118.75|4118.75|2086600
850366800000|1996-12-12 05:00:00|4168.75|4168.75|4012.5|4012.5|4175|4175|4012.5|4012.5|2148200
850453200000|1996-12-13 05:00:00|4018.75|4018.75|4075|4075|4087.5|4087.5|3950|3950|3068000
850712400000|1996-12-16 05:00:00|4112.5|4112.5|4050|4050|4118.75|4118.75|4031.25|4031.25|1508400
850798800000|1996-12-17 05:00:00|4025|4025|4012.5|4012.5|4037.5|4037.5|3981.25|3981.25|1282800
850885200000|1996-12-18 05:00:00|4012.5|4012.5|4056.25|4056.25|4087.5|4087.5|4006.25|4006.25|1109800
850971600000|1996-12-19 05:00:00|4100|4100|4112.5|4112.5|4112.5|4112.5|4050|4050|1204600
851058000000|1996-12-20 05:00:00|4237.5|4237.5|4237.5|4237.5|4256.25|4256.25|4150|4150|3403200
851317200000|1996-12-23 05:00:00|4231.25|4231.25|4225|4225|4237.5|4237.5|4187.5|4187.5|804400
851403600000|1996-12-24 05:00:00|4231.25|4231.25|4237.5|4237.5|4237.5|4237.5|4218.75|4218.75|489400
851576400000|1996-12-26 05:00:00|4237.5|4237.5|4275|4275|4275|4275|4231.25|4231.25|644400
851662800000|1996-12-27 05:00:00|4287.5|4287.5|4268.75|4268.75|4293.75|4293.75|4237.5|4237.5|604600
851922000000|1996-12-30 05:00:00|4275|4275|4243.75|4243.75|4281.25|4281.25|4231.25|4231.25|838000
852008400000|1996-12-31 05:00:00|4250|4250|4150|4150|4250|4250|4106.25|4106.25|2418000
852181200000|1997-01-02 05:00:00|4156.25|4156.25|4312.5|4312.5|4312.5|4312.5|4087.5|4087.5|3221800
852267600000|1997-01-03 05:00:00|4300|4300|4237.5|4237.5|4312.5|4312.5|4193.75|4193.75|2941200
852526800000|1997-01-06 05:00:00|4243.75|4243.75|4243.75|4243.75|4256.25|4256.25|4168.75|4168.75|2311000
852613200000|1997-01-07 05:00:00|4225|4225|4193.75|4193.75|4225|4225|4137.5|4137.5|2611600
852699600000|1997-01-08 05:00:00|4193.75|4193.75|4187.5|4187.5|4206.25|4206.25|4137.5|4137.5|2242600
852786000000|1997-01-09 05:00:00|4193.75|4193.75|4181.25|4181.25|4200|4200|4156.25|4156.25|1937400
852872400000|1997-01-10 05:00:00|4125|4125|4187.5|4187.5|4212.5|4212.5|4125|4125|1874600
853131600000|1997-01-13 05:00:00|4193.75|4193.75|4168.75|4168.75|4206.25|4206.25|4137.5|4137.5|1749800
853218000000|1997-01-14 05:00:00|4175|4175|4262.5|4262.5|4293.75|4293.75|4162.5|4162.5|2608200
853304400000|1997-01-15 05:00:00|4237.5|4237.5|4225|4225|4275|4275|4212.5|4212.5|1900400
853390800000|1997-01-16 05:00:00|4237.5|4237.5|4281.25|4281.25|4281.25|4281.25|4206.25|4206.25|2260800
853477200000|1997-01-17 05:00:00|4281.25|4281.25|4281.25|4281.25|4318.75|4318.75|4250|4250|2229400
853736400000|1997-01-20 05:00:00|4293.75|4293.75|4237.5|4237.5|4300|4300|4237.5|4237.5|1784000
853822800000|1997-01-21 05:00:00|4212.5|4212.5|4243.75|4243.75|4287.5|4287.5|4212.5|4212.5|1843600
853909200000|1997-01-22 05:00:00|4225|4225|4200|4200|4225|4225|4131.25|4131.25|1954000
853995600000|1997-01-23 05:00:00|4200|4200|4081.25|4081.25|4200|4200|4081.25|4081.25|1729600
854082000000|1997-01-24 05:00:00|4093.75|4093.75|4050|4050|4093.75|4093.75|4000|4000|2573800
854341200000|1997-01-27 05:00:00|4050|4050|4100|4100|4106.25|4106.25|4031.25|4031.25|1891200
854427600000|1997-01-28 05:00:00|4225|4225|4168.75|4168.75|4256.25|4256.25|4156.25|4156.25|4034400
854514000000|1997-01-29 05:00:00|4168.75|4168.75|4212.5|4212.5|4212.5|4212.5|4131.25|4131.25|1791400
854600400000|1997-01-30 05:00:00|4237.5|4237.5|4281.25|4281.25|4287.5|4287.5|4200|4200|1436200
854686800000|1997-01-31 05:00:00|4300|4300|4262.5|4262.5|4312.5|4312.5|4256.25|4256.25|1989000
854946000000|1997-02-03 05:00:00|4256.25|4256.25|4231.25|4231.25|4256.25|4256.25|4181.25|4181.25|1364800
855032400000|1997-02-04 05:00:00|4237.5|4237.5|4256.25|4256.25|4256.25|4256.25|4225|4225|1182200
855118800000|1997-02-05 05:00:00|4268.75|4268.75|4206.25|4206.25|4275|4275|4193.75|4193.75|1723600
855205200000|1997-02-06 05:00:00|4206.25|4206.25|4193.75|4193.75|4231.25|4231.25|4137.5|4137.5|1751000
855291600000|1997-02-07 05:00:00|4218.75|4218.75|4218.75|4218.75|4237.5|4237.5|4156.25|4156.25|1554200
855550800000|1997-02-10 05:00:00|4218.75|4218.75|4175|4175|4231.25|4231.25|4162.5|4162.5|1078400
855637200000|1997-02-11 05:00:00|4200|4200|4206.25|4206.25|4206.25|4206.25|4150|4150|1246200
855723600000|1997-02-12 05:00:00|4218.75|4218.75|4312.5|4312.5|4312.5|4312.5|4212.5|4212.5|1600600
855810000000|1997-02-13 05:00:00|4318.75|4318.75|4312.5|4312.5|4331.25|4331.25|4262.5|4262.5|1349600
855896400000|1997-02-14 05:00:00|4306.25|4306.25|4250|4250|4306.25|4306.25|4212.5|4212.5|1939600
856242000000|1997-02-18 05:00:00|4275|4275|4281.25|4281.25|4281.25|4281.25|4225|4225|1128000
856328400000|1997-02-19 05:00:00|4256.25|4256.25|4218.75|4218.75|4281.25|4281.25|4206.25|4206.25|1141800
856414800000|1997-02-20 05:00:00|4206.25|4206.25|4162.5|4162.5|4250|4250|4143.75|4143.75|1294600
856501200000|1997-02-21 05:00:00|4175|4175|4262.5|4262.5|4262.5|4262.5|4143.75|4143.75|2184000
856760400000|1997-02-24 05:00:00|4262.5|4262.5|4325|4325|4325|4325|4256.25|4256.25|1945200
856846800000|1997-02-25 05:00:00|4325|4325|4500|4500|4537.5|4537.5|4312.5|4312.5|4246600
856933200000|1997-02-26 05:00:00|4500|4500|4650|4650|4662.5|4662.5|4437.5|4437.5|3466400
857019600000|1997-02-27 05:00:00|4643.75|4643.75|4606.25|4606.25|4643.75|4643.75|4562.5|4562.5|3579200
857106000000|1997-02-28 05:00:00|4581.25|4581.25|4600|4600|4618.75|4618.75|4575|4575|2986800
857365200000|1997-03-03 05:00:00|4575|4575|4625|4625|4656.25|4656.25|4543.75|4543.75|2090000
857451600000|1997-03-04 05:00:00|4600|4600|4500|4500|4606.25|4606.25|4493.75|4493.75|1908000
857538000000|1997-03-05 05:00:00|4550|4550|4593.75|4593.75|4600|4600|4500|4500|2580200
857624400000|1997-03-06 05:00:00|4587.5|4587.5|4543.75|4543.75|4618.75|4618.75|4531.25|4531.25|2634200
857710800000|1997-03-07 05:00:00|4543.75|4543.75|4568.75|4568.75|4612.5|4612.5|4543.75|4543.75|1831600
857970000000|1997-03-10 05:00:00|4575|4575|4625|4625|4625|4625|4525|4525|1522800
858056400000|1997-03-11 05:00:00|4625|4625|4606.25|4606.25|4625|4625|4581.25|4581.25|1961400
858142800000|1997-03-12 05:00:00|4581.25|4581.25|4550|4550|4587.5|4587.5|4525|4525|2191000
858229200000|1997-03-13 05:00:00|4525|4525|4456.25|4456.25|4525|4525|4450|4450|1639800
858315600000|1997-03-14 05:00:00|4493.75|4493.75|4487.5|4487.5|4518.75|4518.75|4462.5|4462.5|1451000
858574800000|1997-03-17 05:00:00|4475|4475|4500|4500|4500|4500|4437.5|4437.5|1676000
858661200000|1997-03-18 05:00:00|4500|4500|4462.5|4462.5|4500|4500|4425|4425|1435600
858747600000|1997-03-19 05:00:00|4450|4450|4431.25|4431.25|4487.5|4487.5|4406.25|4406.25|1925600
858834000000|1997-03-20 05:00:00|4418.75|4418.75|4431.25|4431.25|4450|4450|4393.75|4393.75|1622400
858920400000|1997-03-21 05:00:00|4443.75|4443.75|4356.25|4356.25|4443.75|4443.75|4318.75|4318.75|3268000
859179600000|1997-03-24 05:00:00|4356.25|4356.25|4431.25|4431.25|4431.25|4431.25|4306.25|4306.25|1833800
859266000000|1997-03-25 05:00:00|4443.75|4443.75|4437.5|4437.5|4475|4475|4406.25|4406.25|1370000
859352400000|1997-03-26 05:00:00|4437.5|4437.5|4368.75|4368.75|4443.75|4443.75|4343.75|4343.75|2275000
859438800000|1997-03-27 05:00:00|4381.25|4381.25|4275|4275|4381.25|4381.25|4275|4275|1419200
859784400000|1997-03-31 05:00:00|4262.5|4262.5|4231.25|4231.25|4306.25|4306.25|4193.75|4193.75|2597400
859870800000|1997-04-01 05:00:00|4200|4200|4281.25|4281.25|4281.25|4281.25|4175|4175|2005600
859957200000|1997-04-02 05:00:00|4225|4225|4206.25|4206.25|4262.5|4262.5|4200|4200|1461600
860043600000|1997-04-03 05:00:00|4187.5|4187.5|4187.5|4187.5|4218.75|4218.75|4143.75|4143.75|1513000
860130000000|1997-04-04 05:00:00|4150|4150|4162.5|4162.5|4218.75|4218.75|4131.25|4131.25|1596600
860385600000|1997-04-07 04:00:00|4162.5|4162.5|4106.25|4106.25|4250|4250|4100|4100|2151600
860472000000|1997-04-08 04:00:00|4106.25|4106.25|4231.25|4231.25|4231.25|4231.25|4106.25|4106.25|1889000
860558400000|1997-04-09 04:00:00|4243.75|4243.75|4118.75|4118.75|4243.75|4243.75|4118.75|4118.75|1264800
860644800000|1997-04-10 04:00:00|4125|4125|4168.75|4168.75|4200|4200|4100|4100|1417000
860731200000|1997-04-11 04:00:00|4143.75|4143.75|4062.5|4062.5|4162.5|4162.5|4056.25|4056.25|1801800
860990400000|1997-04-14 04:00:00|4050|4050|4068.75|4068.75|4068.75|4068.75|4006.25|4006.25|1262400
861076800000|1997-04-15 04:00:00|4100|4100|4156.25|4156.25|4162.5|4162.5|4068.75|4068.75|1382800
861163200000|1997-04-16 04:00:00|4112.5|4112.5|4193.75|4193.75|4225|4225|4106.25|4106.25|1925600
861249600000|1997-04-17 04:00:00|4187.5|4187.5|4131.25|4131.25|4200|4200|4118.75|4118.75|1481200
861336000000|1997-04-18 04:00:00|4137.5|4137.5|4162.5|4162.5|4175|4175|4100|4100|1756200
861595200000|1997-04-21 04:00:00|4156.25|4156.25|4156.25|4156.25|4181.25|4181.25|4087.5|4087.5|1411600
861681600000|1997-04-22 04:00:00|4225|4225|4375|4375|4375|4375|4162.5|4162.5|4408600
861768000000|1997-04-23 04:00:00|4375|4375|4300|4300|4400|4400|4281.25|4281.25|1873800
861854400000|1997-04-24 04:00:00|4300|4300|4306.25|4306.25|4337.5|4337.5|4262.5|4262.5|1322800
861940800000|1997-04-25 04:00:00|4306.25|4306.25|4268.75|4268.75|4306.25|4306.25|4231.25|4231.25|802000
862200000000|1997-04-28 04:00:00|4225|4225|4318.75|4318.75|4331.25|4331.25|4218.75|4218.75|1186200
862286400000|1997-04-29 04:00:00|4387.5|4387.5|4343.75|4343.75|4393.75|4393.75|4331.25|4331.25|1841800
862372800000|1997-04-30 04:00:00|4300|4300|4350|4350|4393.75|4393.75|4300|4300|4331800
862459200000|1997-05-01 04:00:00|4331.25|4331.25|4356.25|4356.25|4393.75|4393.75|4275|4275|1433600
862545600000|1997-05-02 04:00:00|4368.75|4368.75|4381.25|4381.25|4412.5|4412.5|4350|4350|1893600
862804800000|1997-05-05 04:00:00|4406.25|4406.25|4506.25|4506.25|4518.75|4518.75|4406.25|4406.25|2192800
862891200000|1997-05-06 04:00:00|4518.75|4518.75|4512.5|4512.5|4593.75|4593.75|4487.5|4487.5|2277400
862977600000|1997-05-07 04:00:00|4512.5|4512.5|4487.5|4487.5|4531.25|4531.25|4481.25|4481.25|1877600
863064000000|1997-05-08 04:00:00|4487.5|4487.5|4556.25|4556.25|4606.25|4606.25|4481.25|4481.25|1897800
863150400000|1997-05-09 04:00:00|4600|4600|4575|4575|4612.5|4612.5|4512.5|4512.5|1285600
863409600000|1997-05-12 04:00:00|4575|4575|4618.75|4618.75|4618.75|4618.75|4562.5|4562.5|1177400
863496000000|1997-05-13 04:00:00|4618.75|4618.75|4575|4575|4618.75|4618.75|4550|4550|1581600
863582400000|1997-05-14 04:00:00|4631.25|4631.25|4631.25|4631.25|4681.25|4681.25|4606.25|4606.25|1817400
863668800000|1997-05-15 04:00:00|4625|4625|4725|4725|4737.5|4737.5|4606.25|4606.25|2917800
863755200000|1997-05-16 04:00:00|4650|4650|4575|4575|4675|4675|4568.75|4568.75|2652000
864014400000|1997-05-19 04:00:00|4587.5|4587.5|4568.75|4568.75|4587.5|4587.5|4556.25|4556.25|1165200
864100800000|1997-05-20 04:00:00|4556.25|4556.25|4587.5|4587.5|4593.75|4593.75|4512.5|4512.5|1271200
864187200000|1997-05-21 04:00:00|4550|4550|4543.75|4543.75|4575|4575|4487.5|4487.5|1227000
864273600000|1997-05-22 04:00:00|4556.25|4556.25|4512.5|4512.5|4562.5|4562.5|4487.5|4487.5|902800
864360000000|1997-05-23 04:00:00|4506.25|4506.25|4606.25|4606.25|4618.75|4618.75|4506.25|4506.25|792200
864705600000|1997-05-27 04:00:00|4606.25|4606.25|4550|4550|4618.75|4618.75|4550|4550|1200600
864792000000|1997-05-28 04:00:00|4575|4575|4650|4650|4650|4650|4550|4550|1356800
864878400000|1997-05-29 04:00:00|4637.5|4637.5|4631.25|4631.25|4643.75|4643.75|4606.25|4606.25|1208600
864964800000|1997-05-30 04:00:00|4612.5|4612.5|4593.75|4593.75|4725|4725|4587.5|4587.5|2765000
865224000000|1997-06-02 04:00:00|4606.25|4606.25|4543.75|4543.75|4612.5|4612.5|4537.5|4537.5|1355400
865310400000|1997-06-03 04:00:00|4531.25|4531.25|4568.75|4568.75|4593.75|4593.75|4531.25|4531.25|1468200
865396800000|1997-06-04 04:00:00|4556.25|4556.25|4487.5|4487.5|4562.5|4562.5|4481.25|4481.25|1239200
865483200000|1997-06-05 04:00:00|4500|4500|4550|4550|4587.5|4587.5|4481.25|4481.25|1124800
865569600000|1997-06-06 04:00:00|4550|4550|4625|4625|4687.5|4687.5|4543.75|4543.75|1331600
865828800000|1997-06-09 04:00:00|4631.25|4631.25|4637.5|4637.5|4675|4675|4618.75|4618.75|983800
865915200000|1997-06-10 04:00:00|4637.5|4637.5|4731.25|4731.25|4731.25|4731.25|4631.25|4631.25|1306200
866001600000|1997-06-11 04:00:00|4718.75|4718.75|4718.75|4718.75|4750|4750|4675|4675|1315000
866088000000|1997-06-12 04:00:00|4743.75|4743.75|4918.75|4918.75|4931.25|4931.25|4725|4725|2196200
866174400000|1997-06-13 04:00:00|4893.75|4893.75|4937.5|4937.5|4937.5|4937.5|4850|4850|2094000
866433600000|1997-06-16 04:00:00|4918.75|4918.75|4887.5|4887.5|4918.75|4918.75|4850|4850|1105800
866520000000|1997-06-17 04:00:00|4856.25|4856.25|5000|5000|5018.75|5018.75|4850|4850|2768000
866606400000|1997-06-18 04:00:00|4962.5|4962.5|4993.75|4993.75|5012.5|5012.5|4931.25|4931.25|2016200
866692800000|1997-06-19 04:00:00|5000|5000|4993.75|4993.75|5000|5000|4956.25|4956.25|1480800
866779200000|1997-06-20 04:00:00|5000|5000|5106.25|5106.25|5162.5|5162.5|4987.5|4987.5|2603400
867038400000|1997-06-23 04:00:00|5056.25|5056.25|5000|5000|5087.5|5087.5|4993.75|4993.75|1794400
867124800000|1997-06-24 04:00:00|5000|5000|5050|5050|5056.25|5056.25|4981.25|4981.25|1576200
867211200000|1997-06-25 04:00:00|5043.75|5043.75|5062.5|5062.5|5100|5100|5003.125|5003.125|2514000
867297600000|1997-06-26 04:00:00|5062.5|5062.5|5100|5100|5118.75|5118.75|5037.5|5037.5|1525000
867384000000|1997-06-27 04:00:00|5103.125|5103.125|5100|5100|5275|5275|5084.375|5084.375|2618000
867643200000|1997-06-30 04:00:00|5100|5100|5112.5|5112.5|5112.5|5112.5|4937.5|4937.5|2355000
867729600000|1997-07-01 04:00:00|5100|5100|5037.5|5037.5|5137.5|5137.5|5000|5000|1346800
867816000000|1997-07-02 04:00:00|5025|5025|5037.5|5037.5|5050|5050|4975|4975|1280400
867902400000|1997-07-03 04:00:00|5087.5|5087.5|5090.625|5090.625|5112.5|5112.5|5000|5000|1304200
868248000000|1997-07-07 04:00:00|5096.875|5096.875|5065.625|5065.625|5118.75|5118.75|5031.25|5031.25|1111400
868334400000|1997-07-08 04:00:00|5081.25|5081.25|5153.125|5153.125|5162.5|5162.5|5062.5|5062.5|1399000
868420800000|1997-07-09 04:00:00|5150|5150|5134.375|5134.375|5178.125|5178.125|5125|5125|1780200
868507200000|1997-07-10 04:00:00|5134.375|5134.375|5137.5|5137.5|5165.625|5165.625|5118.75|5118.75|1097200
868593600000|1997-07-11 04:00:00|5100|5100|5165.625|5165.625|5168.75|5168.75|5100|5100|1257600
868852800000|1997-07-14 04:00:00|5168.75|5168.75|5175|5175|5225|5225|5118.75|5118.75|1178600
868939200000|1997-07-15 04:00:00|5187.5|5187.5|5125|5125|5187.5|5187.5|5062.5|5062.5|1902000
869025600000|1997-07-16 04:00:00|5100|5100|5100|5100|5112.5|5112.5|4987.5|4987.5|1980600
869112000000|1997-07-17 04:00:00|5025|5025|4975|4975|5090.625|5090.625|4968.75|4968.75|2349600
869198400000|1997-07-18 04:00:00|4996.875|4996.875|4918.75|4918.75|4996.875|4996.875|4906.25|4906.25|2002600
869457600000|1997-07-21 04:00:00|4900|4900|4928.125|4928.125|4931.25|4931.25|4862.5|4862.5|1096400
869544000000|1997-07-22 04:00:00|4962.5|4962.5|5015.625|5015.625|5015.625|5015.625|4906.25|4906.25|1275200
869630400000|1997-07-23 04:00:00|5000|5000|4925|4925|5003.125|5003.125|4921.875|4921.875|3995200
869716800000|1997-07-24 04:00:00|4912.5|4912.5|4781.25|4781.25|4912.5|4912.5|4768.75|4768.75|3312200
869803200000|1997-07-25 04:00:00|4750|4750|4731.25|4731.25|4796.875|4796.875|4718.75|4718.75|2777200
870062400000|1997-07-28 04:00:00|4706.25|4706.25|4762.5|4762.5|4790.625|4790.625|4687.5|4687.5|2156400
870148800000|1997-07-29 04:00:00|4781.25|4781.25|4828.125|4828.125|4850|4850|4778.125|4778.125|2171800
870235200000|1997-07-30 04:00:00|4850|4850|4753.125|4753.125|4856.25|4856.25|4743.75|4743.75|1577200
870321600000|1997-07-31 04:00:00|4756.25|4756.25|4737.5|4737.5|4793.75|4793.75|4712.5|4712.5|2772400
870408000000|1997-08-01 04:00:00|4725|4725|4712.5|4712.5|4725|4725|4650|4650|2488400
870667200000|1997-08-04 04:00:00|4700|4700|4759.375|4759.375|4762.5|4762.5|4700|4700|2258800
870753600000|1997-08-05 04:00:00|4750|4750|4778.125|4778.125|4784.375|4784.375|4743.75|4743.75|1611600
870840000000|1997-08-06 04:00:00|4750|4750|4793.75|4793.75|4837.5|4837.5|4743.75|4743.75|1571800
870926400000|1997-08-07 04:00:00|4825|4825|4796.875|4796.875|4837.5|4837.5|4781.25|4781.25|1520200
871012800000|1997-08-08 04:00:00|4762.5|4762.5|4740.625|4740.625|4765.625|4765.625|4703.125|4703.125|1851200
871272000000|1997-08-11 04:00:00|4740.625|4740.625|4753.125|4753.125|4787.5|4787.5|4731.25|4731.25|1436600
871358400000|1997-08-12 04:00:00|4756.25|4756.25|4725|4725|4762.5|4762.5|4706.25|4706.25|1524600
871444800000|1997-08-13 04:00:00|4712.5|4712.5|4693.75|4693.75|4750|4750|4675|4675|1836800
871531200000|1997-08-14 04:00:00|4700|4700|4737.5|4737.5|4743.75|4743.75|4700|4700|1300600
871617600000|1997-08-15 04:00:00|4700|4700|4575|4575|4734.375|4734.375|4550|4550|2347200
871876800000|1997-08-18 04:00:00|4575|4575|4587.5|4587.5|4612.5|4612.5|4556.25|4556.25|2768000
871963200000|1997-08-19 04:00:00|4643.75|4643.75|4646.875|4646.875|4650|4650|4606.25|4606.25|1448400
872049600000|1997-08-20 04:00:00|4587.5|4587.5|4662.5|4662.5|4662.5|4662.5|4587.5|4587.5|1135800
872136000000|1997-08-21 04:00:00|4637.5|4637.5|4575|4575|4650|4650|4525|4525|2369200
872222400000|1997-08-22 04:00:00|4531.25|4531.25|4625|4625|4643.75|4643.75|4500|4500|1804600
872481600000|1997-08-25 04:00:00|4600|4600|4634.375|4634.375|4662.5|4662.5|4587.5|4587.5|1454400
872568000000|1997-08-26 04:00:00|4612.5|4612.5|4587.5|4587.5|4631.25|4631.25|4578.125|4578.125|1507600
872654400000|1997-08-27 04:00:00|4575|4575|4575|4575|4587.5|4587.5|4540.625|4540.625|1757400
872740800000|1997-08-28 04:00:00|4550|4550|4546.875|4546.875|4600|4600|4540.625|4540.625|1315200
872827200000|1997-08-29 04:00:00|4509.375|4509.375|4493.75|4493.75|4556.25|4556.25|4493.75|4493.75|1350200
873172800000|1997-09-02 04:00:00|4493.75|4493.75|4578.125|4578.125|4578.125|4578.125|4487.5|4487.5|2662800
873259200000|1997-09-03 04:00:00|4562.5|4562.5|4618.75|4618.75|4631.25|4631.25|4562.5|4562.5|2352800
873345600000|1997-09-04 04:00:00|4650|4650|4625|4625|4662.5|4662.5|4606.25|4606.25|1304200
873432000000|1997-09-05 04:00:00|4631.25|4631.25|4593.75|4593.75|4668.75|4668.75|4575|4575|1518000
873691200000|1997-09-08 04:00:00|4606.25|4606.25|4603.125|4603.125|4631.25|4631.25|4584.375|4584.375|1111000
873777600000|1997-09-09 04:00:00|4600|4600|4606.25|4606.25|4643.75|4643.75|4596.875|4596.875|1264400
873864000000|1997-09-10 04:00:00|4581.25|4581.25|4503.125|4503.125|4600|4600|4496.875|4496.875|1926200
873950400000|1997-09-11 04:00:00|4471.875|4471.875|4503.125|4503.125|4506.25|4506.25|4443.75|4443.75|1877800
874036800000|1997-09-12 04:00:00|4525|4525|4587.5|4587.5|4596.875|4596.875|4462.5|4462.5|1822800
874296000000|1997-09-15 04:00:00|4587.5|4587.5|4462.5|4462.5|4587.5|4587.5|4450|4450|2792400
874382400000|1997-09-16 04:00:00|4462.5|4462.5|4418.75|4418.75|4500|4500|4303.125|4303.125|4773800
874468800000|1997-09-17 04:00:00|4462.5|4462.5|4450|4450|4475|4475|4434.375|4434.375|2534000
874555200000|1997-09-18 04:00:00|4456.25|4456.25|4375|4375|4456.25|4456.25|4375|4375|1920400
874641600000|1997-09-19 04:00:00|4375|4375|4334.375|4334.375|4381.25|4381.25|4325|4325|2236000
874900800000|1997-09-22 04:00:00|4300|4300|4346.875|4346.875|4418.75|4418.75|4300|4300|1798600
874987200000|1997-09-23 04:00:00|4343.75|4343.75|4403.125|4403.125|4409.375|4409.375|4328.125|4328.125|2038800
875073600000|1997-09-24 04:00:00|4387.5|4387.5|4350|4350|4456.25|4456.25|4331.25|4331.25|2077000
875160000000|1997-09-25 04:00:00|4350|4350|4390.625|4390.625|4418.75|4418.75|4350|4350|1694600
875246400000|1997-09-26 04:00:00|4481.25|4481.25|4521.875|4521.875|4550|4550|4465.625|4465.625|3234600
875505600000|1997-09-29 04:00:00|4512.5|4512.5|4615.625|4615.625|4615.625|4615.625|4500|4500|2505800
875592000000|1997-09-30 04:00:00|4600|4600|4621.875|4621.875|4656.25|4656.25|4590.625|4590.625|1991000
875678400000|1997-10-01 04:00:00|4650|4650|4718.75|4718.75|4737.5|4737.5|4631.25|4631.25|1796400
875764800000|1997-10-02 04:00:00|4687.5|4687.5|4756.25|4756.25|4775|4775|4684.375|4684.375|1456000
875851200000|1997-10-03 04:00:00|4825|4825|4746.875|4746.875|4868.75|4868.75|4743.75|4743.75|3572800
876110400000|1997-10-06 04:00:00|4750|4750|4800|4800|4815.625|4815.625|4743.75|4743.75|1266000
876196800000|1997-10-07 04:00:00|4800|4800|4943.75|4943.75|4950|4950|4787.5|4787.5|2100000
876283200000|1997-10-08 04:00:00|4925|4925|4900|4900|4925|4925|4781.25|4781.25|2046800
876369600000|1997-10-09 04:00:00|4850|4850|4825|4825|4862.5|4862.5|4809.375|4809.375|2430000
876456000000|1997-10-10 04:00:00|4762.5|4762.5|4790.625|4790.625|4806.25|4806.25|4750|4750|1597400
876715200000|1997-10-13 04:00:00|4806.25|4806.25|4821.875|4821.875|4853.125|4853.125|4806.25|4806.25|1025400
876801600000|1997-10-14 04:00:00|4812.5|4812.5|4931.25|4931.25|4956.25|4956.25|4812.5|4812.5|1816600
876888000000|1997-10-15 04:00:00|4900|4900|4881.25|4881.25|4921.875|4921.875|4862.5|4862.5|1347800
876974400000|1997-10-16 04:00:00|4881.25|4881.25|4778.125|4778.125|4912.5|4912.5|4700|4700|1618000
877060800000|1997-10-17 04:00:00|4728.125|4728.125|4718.75|4718.75|4762.5|4762.5|4650|4650|1549800
877320000000|1997-10-20 04:00:00|4715.625|4715.625|4690.625|4690.625|4750|4750|4646.875|4646.875|1089800
877406400000|1997-10-21 04:00:00|4650|4650|4731.25|4731.25|4753.125|4753.125|4650|4650|1621000
877492800000|1997-10-22 04:00:00|4825|4825|5018.75|5018.75|5059.375|5059.375|4812.5|4812.5|3426600
877579200000|1997-10-23 04:00:00|4900|4900|4968.75|4968.75|4993.75|4993.75|4893.75|4893.75|2738000
877665600000|1997-10-24 04:00:00|4978.125|4978.125|4787.5|4787.5|5006.25|5006.25|4787.5|4787.5|1929000
877928400000|1997-10-27 05:00:00|4768.75|4768.75|4612.5|4612.5|4900|4900|4612.5|4612.5|2479600
878014800000|1997-10-28 05:00:00|4575|4575|4696.875|4696.875|4725|4725|4562.5|4562.5|4359000
878101200000|1997-10-29 05:00:00|4696.875|4696.875|4671.875|4671.875|4781.25|4781.25|4640.625|4640.625|2106400
878187600000|1997-10-30 05:00:00|4650|4650|4606.25|4606.25|4665.625|4665.625|4600|4600|2043800
878274000000|1997-10-31 05:00:00|4637.5|4637.5|4575|4575|4662.5|4662.5|4537.5|4537.5|2638600
878533200000|1997-11-03 05:00:00|4600|4600|4609.375|4609.375|4631.25|4631.25|4587.5|4587.5|2434200
878619600000|1997-11-04 05:00:00|4615.625|4615.625|4643.75|4643.75|4643.75|4643.75|4571.875|4571.875|1196600
878706000000|1997-11-05 05:00:00|4643.75|4643.75|4650|4650|4700|4700|4628.125|4628.125|1429000
878792400000|1997-11-06 05:00:00|4625|4625|4662.5|4662.5|4696.875|4696.875|4600|4600|2143400
878878800000|1997-11-07 05:00:00|4600|4600|4650|4650|4668.75|4668.75|4600|4600|2022400
879138000000|1997-11-10 05:00:00|4687.5|4687.5|4700|4700|4753.125|4753.125|4659.375|4659.375|2117400
879224400000|1997-11-11 05:00:00|4718.75|4718.75|4812.5|4812.5|4825|4825|4700|4700|1348200
879310800000|1997-11-12 05:00:00|4793.75|4793.75|4771.875|4771.875|4815.625|4815.625|4768.75|4768.75|1907600
879397200000|1997-11-13 05:00:00|4762.5|4762.5|4753.125|4753.125|4790.625|4790.625|4737.5|4737.5|1728000
879483600000|1997-11-14 05:00:00|4750|4750|4737.5|4737.5|4768.75|4768.75|4712.5|4712.5|1430800
879742800000|1997-11-17 05:00:00|4775|4775|4743.75|4743.75|4793.75|4793.75|4740.625|4740.625|2051200
879829200000|1997-11-18 05:00:00|4753.125|4753.125|4706.25|4706.25|4759.375|4759.375|4687.5|4687.5|1372800
879915600000|1997-11-19 05:00:00|4687.5|4687.5|4715.625|4715.625|4728.125|4728.125|4678.125|4678.125|1052400
880002000000|1997-11-20 05:00:00|4743.75|4743.75|4843.75|4843.75|4896.875|4896.875|4731.25|4731.25|2002600
880088400000|1997-11-21 05:00:00|4850|4850|4837.5|4837.5|4850|4850|4775|4775|1670600
880347600000|1997-11-24 05:00:00|4812.5|4812.5|4784.375|4784.375|4837.5|4837.5|4778.125|4778.125|1158400
880434000000|1997-11-25 05:00:00|4790.625|4790.625|4862.5|4862.5|4875|4875|4787.5|4787.5|1550400
880520400000|1997-11-26 05:00:00|4859.375|4859.375|4862.5|4862.5|4925|4925|4853.125|4853.125|1317200
880693200000|1997-11-28 05:00:00|4856.25|4856.25|4871.875|4871.875|4912.5|4912.5|4850|4850|635200
880952400000|1997-12-01 05:00:00|4903.125|4903.125|4931.25|4931.25|4937.5|4937.5|4881.25|4881.25|935400
881038800000|1997-12-02 05:00:00|4931.25|4931.25|4915.625|4915.625|4993.75|4993.75|4862.5|4862.5|1431600
881125200000|1997-12-03 05:00:00|4850|4850|4815.625|4815.625|4878.125|4878.125|4806.25|4806.25|2986200
881211600000|1997-12-04 05:00:00|4831.25|4831.25|4846.875|4846.875|4862.5|4862.5|4806.25|4806.25|1824000
881298000000|1997-12-05 05:00:00|4828.125|4828.125|4828.125|4828.125|4896.875|4896.875|4821.875|4821.875|1679200
881557200000|1997-12-08 05:00:00|4840.625|4840.625|4800|4800|4843.75|4843.75|4784.375|4784.375|2155800
881643600000|1997-12-09 05:00:00|4803.125|4803.125|4725|4725|4809.375|4809.375|4712.5|4712.5|2356000
881730000000|1997-12-10 05:00:00|4728.125|4728.125|4693.75|4693.75|4728.125|4728.125|4656.25|4656.25|2119000
881816400000|1997-12-11 05:00:00|4643.75|4643.75|4643.75|4643.75|4668.75|4668.75|4612.5|4612.5|1630000
881902800000|1997-12-12 05:00:00|4643.75|4643.75|4618.75|4618.75|4675|4675|4600|4600|2250600
882162000000|1997-12-15 05:00:00|4650|4650|4634.375|4634.375|4659.375|4659.375|4584.375|4584.375|1608400
882248400000|1997-12-16 05:00:00|4650|4650|4693.75|4693.75|4765.625|4765.625|4646.875|4646.875|1970600
882334800000|1997-12-17 05:00:00|4350|4350|4243.75|4243.75|4446.875|4446.875|4225|4225|7303600
882421200000|1997-12-18 05:00:00|4250|4250|4296.875|4296.875|4356.25|4356.25|4231.25|4231.25|6136800
882507600000|1997-12-19 05:00:00|4300|4300|4181.25|4181.25|4300|4300|4112.5|4112.5|4860600
882766800000|1997-12-22 05:00:00|4225|4225|4212.5|4212.5|4259.375|4259.375|4187.5|4187.5|1946800
882853200000|1997-12-23 05:00:00|4200|4200|4175|4175|4275|4275|4175|4175|1802200
882939600000|1997-12-24 05:00:00|4225|4225|4212.5|4212.5|4234.375|4234.375|4200|4200|1082200
883112400000|1997-12-26 05:00:00|4206.25|4206.25|4178.125|4178.125|4221.875|4221.875|4168.75|4168.75|612000
883371600000|1997-12-29 05:00:00|4187.5|4187.5|4153.125|4153.125|4209.375|4209.375|4146.875|4146.875|2074800
883458000000|1997-12-30 05:00:00|4162.5|4162.5|4156.25|4156.25|4196.875|4196.875|4125|4125|2417400
883544400000|1997-12-31 05:00:00|4175|4175|4103.125|4103.125|4221.875|4221.875|4068.75|4068.75|2249600
883717200000|1998-01-02 05:00:00|4109.375|4109.375|4175|4175|4181.25|4181.25|4087.5|4087.5|2573000
883976400000|1998-01-05 05:00:00|4150|4150|4168.75|4168.75|4262.5|4262.5|4134.375|4134.375|2505600
884062800000|1998-01-06 05:00:00|4162.5|4162.5|4181.25|4181.25|4287.5|4287.5|4150|4150|3620200
884149200000|1998-01-07 05:00:00|4190.625|4190.625|4215.625|4215.625|4231.25|4231.25|4137.5|4137.5|2494800
884235600000|1998-01-08 05:00:00|4200|4200|4165.625|4165.625|4200|4200|4112.5|4112.5|1951400
884322000000|1998-01-09 05:00:00|4168.75|4168.75|4131.25|4131.25|4181.25|4181.25|4100|4100|7983000
884581200000|1998-01-12 05:00:00|4050|4050|4140.625|4140.625|4203.125|4203.125|4050|4050|2537400
884667600000|1998-01-13 05:00:00|4150|4150|4206.25|4206.25|4206.25|4206.25|4134.375|4134.375|1640000
884754000000|1998-01-14 05:00:00|4187.5|4187.5|4203.125|4203.125|4212.5|4212.5|4146.875|4146.875|1814800
884840400000|1998-01-15 05:00:00|4190.625|4190.625|4125|4125|4193.75|4193.75|4118.75|4118.75|1310000
884926800000|1998-01-16 05:00:00|4137.5|4137.5|4162.5|4162.5|4196.875|4196.875|4125|4125|2527000
885272400000|1998-01-20 05:00:00|4162.5|4162.5|4162.5|4162.5|4175|4175|4146.875|4146.875|2081600
885358800000|1998-01-21 05:00:00|4150|4150|4118.75|4118.75|4156.25|4156.25|4078.125|4078.125|2229800
885445200000|1998-01-22 05:00:00|4087.5|4087.5|4037.5|4037.5|4096.875|4096.875|4003.125|4003.125|1913800
885531600000|1998-01-23 05:00:00|4037.5|4037.5|4078.125|4078.125|4118.75|4118.75|4034.375|4034.375|2009800
885790800000|1998-01-26 05:00:00|4100|4100|4100|4100|4109.375|4109.375|4028.125|4028.125|1663800
885877200000|1998-01-27 05:00:00|4100|4100|4028.125|4028.125|4103.125|4103.125|4028.125|4028.125|2349400
885963600000|1998-01-28 05:00:00|4037.5|4037.5|4225|4225|4225|4225|4037.5|4037.5|3438600
886050000000|1998-01-29 05:00:00|4225|4225|4265.625|4265.625|4287.5|4287.5|4193.75|4193.75|2621600
886136400000|1998-01-30 05:00:00|4237.5|4237.5|4175|4175|4296.875|4296.875|4165.625|4165.625|3089800
886395600000|1998-02-02 05:00:00|4218.75|4218.75|4343.75|4343.75|4371.875|4371.875|4218.75|4218.75|2847000
886482000000|1998-02-03 05:00:00|4331.25|4331.25|4418.75|4418.75|4437.5|4437.5|4325|4325|2558400
886568400000|1998-02-04 05:00:00|4418.75|4418.75|4390.625|4390.625|4418.75|4418.75|4343.75|4343.75|1492000
886654800000|1998-02-05 05:00:00|4403.125|4403.125|4375|4375|4412.5|4412.5|4331.25|4331.25|1540400
886741200000|1998-02-06 05:00:00|4400|4400|4378.125|4378.125|4437.5|4437.5|4356.25|4356.25|1504200
887000400000|1998-02-09 05:00:00|4384.375|4384.375|4356.25|4356.25|4384.375|4384.375|4350|4350|1276400
887086800000|1998-02-10 05:00:00|4362.5|4362.5|4300|4300|4390.625|4390.625|4296.875|4296.875|2513600
887173200000|1998-02-11 05:00:00|4315.625|4315.625|4393.75|4393.75|4412.5|4412.5|4315.625|4315.625|1373400
887259600000|1998-02-12 05:00:00|4412.5|4412.5|4434.375|4434.375|4468.75|4468.75|4368.75|4368.75|2075600
887346000000|1998-02-13 05:00:00|4375|4375|4400|4400|4406.25|4406.25|4340.625|4340.625|1920600
887691600000|1998-02-17 05:00:00|4412.5|4412.5|4406.25|4406.25|4459.375|4459.375|4381.25|4381.25|1409800
887778000000|1998-02-18 05:00:00|4368.75|4368.75|4393.75|4393.75|4421.875|4421.875|4359.375|4359.375|1605200
887864400000|1998-02-19 05:00:00|4362.5|4362.5|4375|4375|4393.75|4393.75|4356.25|4356.25|1312800
887950800000|1998-02-20 05:00:00|4406.25|4406.25|4396.875|4396.875|4406.25|4406.25|4331.25|4331.25|1573400
888210000000|1998-02-23 05:00:00|4409.375|4409.375|4300|4300|4415.625|4415.625|4278.125|4278.125|1606400
888296400000|1998-02-24 05:00:00|4300|4300|4237.5|4237.5|4300|4300|4215.625|4215.625|2126800
888382800000|1998-02-25 05:00:00|4268.75|4268.75|4262.5|4262.5|4281.25|4281.25|4234.375|4234.375|2036800
888469200000|1998-02-26 05:00:00|4250|4250|4312.5|4312.5|4331.25|4331.25|4237.5|4237.5|1933200
888555600000|1998-02-27 05:00:00|4318.75|4318.75|4265.625|4265.625|4328.125|4328.125|4250|4250|2182400
888814800000|1998-03-02 05:00:00|4265.625|4265.625|4450|4450|4475|4475|4265.625|4265.625|3509400
888901200000|1998-03-03 05:00:00|4450|4450|4437.5|4437.5|4450|4450|4393.75|4393.75|2657800
888987600000|1998-03-04 05:00:00|4418.75|4418.75|4493.75|4493.75|4493.75|4493.75|4403.125|4403.125|2129000
889074000000|1998-03-05 05:00:00|4425|4425|4446.875|4446.875|4456.25|4456.25|4425|4425|1604000
889160400000|1998-03-06 05:00:00|4475|4475|4478.125|4478.125|4481.25|4481.25|4403.125|4403.125|1690000
889419600000|1998-03-09 05:00:00|4484.375|4484.375|4493.75|4493.75|4518.75|4518.75|4450|4450|2612400
889506000000|1998-03-10 05:00:00|4512.5|4512.5|4506.25|4506.25|4525|4525|4493.75|4493.75|1604200
889592400000|1998-03-11 05:00:00|4506.25|4506.25|4528.125|4528.125|4540.625|4540.625|4487.5|4487.5|1411400
889678800000|1998-03-12 05:00:00|4500|4500|4509.375|4509.375|4534.375|4534.375|4500|4500|1895800
889765200000|1998-03-13 05:00:00|4531.25|4531.25|4487.5|4487.5|4540.625|4540.625|4481.25|4481.25|2511400
890024400000|1998-03-16 05:00:00|4525|4525|4575|4575|4612.5|4612.5|4515.625|4515.625|3889400
890110800000|1998-03-17 05:00:00|4587.5|4587.5|4665.625|4665.625|4675|4675|4537.5|4537.5|2306200
890197200000|1998-03-18 05:00:00|4650|4650|4687.5|4687.5|4703.125|4703.125|4640.625|4640.625|2518600
890283600000|1998-03-19 05:00:00|4706.25|4706.25|4709.375|4709.375|4712.5|4712.5|4671.875|4671.875|949800
890370000000|1998-03-20 05:00:00|4725|4725|4684.375|4684.375|4731.25|4731.25|4659.375|4659.375|2101400
890629200000|1998-03-23 05:00:00|4684.375|4684.375|4703.125|4703.125|4718.75|4718.75|4621.875|4621.875|1400400
890715600000|1998-03-24 05:00:00|4740.625|4740.625|4746.875|4746.875|4778.125|4778.125|4734.375|4734.375|1313600
890802000000|1998-03-25 05:00:00|4746.875|4746.875|4775|4775|4793.75|4793.75|4746.875|4746.875|1599400
890888400000|1998-03-26 05:00:00|4768.75|4768.75|4778.125|4778.125|4778.125|4778.125|4715.625|4715.625|1229600
890974800000|1998-03-27 05:00:00|4800|4800|4731.25|4731.25|4806.25|4806.25|4712.5|4712.5|1708000
891234000000|1998-03-30 05:00:00|4718.75|4718.75|4687.5|4687.5|4731.25|4731.25|4662.5|4662.5|1848400
891320400000|1998-03-31 05:00:00|4687.5|4687.5|4550|4550|4734.375|4734.375|4525|4525|3279600
891406800000|1998-04-01 05:00:00|4631.25|4631.25|4606.25|4606.25|4646.875|4646.875|4587.5|4587.5|2779200
891493200000|1998-04-02 05:00:00|4621.875|4621.875|4625|4625|4643.75|4643.75|4587.5|4587.5|2294400
891579600000|1998-04-03 05:00:00|4612.5|4612.5|4606.25|4606.25|4615.625|4615.625|4562.5|4562.5|1406800
891835200000|1998-04-06 04:00:00|4612.5|4612.5|4590.625|4590.625|4618.75|4618.75|4587.5|4587.5|1551400
891921600000|1998-04-07 04:00:00|4593.75|4593.75|4625|4625|4634.375|4634.375|4571.875|4571.875|2101600
892008000000|1998-04-08 04:00:00|4625|4625|4631.25|4631.25|4631.25|4631.25|4596.875|4596.875|1593000
892094400000|1998-04-09 04:00:00|4681.25|4681.25|4703.125|4703.125|4728.125|4728.125|4668.75|4668.75|2034600
892440000000|1998-04-13 04:00:00|4712.5|4712.5|4737.5|4737.5|4737.5|4737.5|4656.25|4656.25|1939000
892526400000|1998-04-14 04:00:00|4725|4725|4700|4700|4728.125|4728.125|4687.5|4687.5|1768400
892612800000|1998-04-15 04:00:00|4725|4725|4846.875|4846.875|4846.875|4846.875|4703.125|4703.125|2246600
892699200000|1998-04-16 04:00:00|4846.875|4846.875|4818.75|4818.75|4846.875|4846.875|4790.625|4790.625|2064200
892785600000|1998-04-17 04:00:00|4831.25|4831.25|4871.875|4871.875|4871.875|4871.875|4793.75|4793.75|1662000
893044800000|1998-04-20 04:00:00|4843.75|4843.75|4831.25|4831.25|4843.75|4843.75|4806.25|4806.25|1232800
893131200000|1998-04-21 04:00:00|4818.75|4818.75|4856.25|4856.25|4893.75|4893.75|4800|4800|1337200
893217600000|1998-04-22 04:00:00|4850|4850|4775|4775|4862.5|4862.5|4728.125|4728.125|1665200
893304000000|1998-04-23 04:00:00|4756.25|4756.25|4712.5|4712.5|4790.625|4790.625|4690.625|4690.625|1049400
893390400000|1998-04-24 04:00:00|4712.5|4712.5|4615.625|4615.625|4712.5|4712.5|4606.25|4606.25|1346400
893649600000|1998-04-27 04:00:00|4550|4550|4509.375|4509.375|4562.5|4562.5|4453.125|4453.125|1888400
893736000000|1998-04-28 04:00:00|4575|4575|4625|4625|4634.375|4634.375|4521.875|4521.875|1981800
893822400000|1998-04-29 04:00:00|4612.5|4612.5|4646.875|4646.875|4668.75|4668.75|4596.875|4596.875|1371200
893908800000|1998-04-30 04:00:00|4659.375|4659.375|4718.75|4718.75|4756.25|4756.25|4656.25|4656.25|1538000
893995200000|1998-05-01 04:00:00|4718.75|4718.75|4740.625|4740.625|4740.625|4740.625|4678.125|4678.125|924600
894254400000|1998-05-04 04:00:00|4743.75|4743.75|4834.375|4834.375|4840.625|4840.625|4743.75|4743.75|1417600
894340800000|1998-05-05 04:00:00|4834.375|4834.375|4815.625|4815.625|4837.5|4837.5|4784.375|4784.375|1287800
894427200000|1998-05-06 04:00:00|4812.5|4812.5|4693.75|4693.75|4815.625|4815.625|4690.625|4690.625|969000
894513600000|1998-05-07 04:00:00|4687.5|4687.5|4621.875|4621.875|4743.75|4743.75|4621.875|4621.875|1440000
894600000000|1998-05-08 04:00:00|4625|4625|4696.875|4696.875|4696.875|4696.875|4621.875|4621.875|1499800
894859200000|1998-05-11 04:00:00|4696.875|4696.875|4693.75|4693.75|4743.75|4743.75|4678.125|4678.125|1326600
894945600000|1998-05-12 04:00:00|4700|4700|4662.5|4662.5|4703.125|4703.125|4628.125|4628.125|1560400
895032000000|1998-05-13 04:00:00|4718.75|4718.75|4721.875|4721.875|4737.5|4737.5|4675|4675|1488200
895118400000|1998-05-14 04:00:00|4706.25|4706.25|4784.375|4784.375|4784.375|4784.375|4690.625|4690.625|1494200
895204800000|1998-05-15 04:00:00|4784.375|4784.375|4793.75|4793.75|4825|4825|4750|4750|1675000
895464000000|1998-05-18 04:00:00|4787.5|4787.5|4793.75|4793.75|4812.5|4812.5|4768.75|4768.75|1248000
895550400000|1998-05-19 04:00:00|4790.625|4790.625|4846.875|4846.875|4846.875|4846.875|4781.25|4781.25|1389400
895636800000|1998-05-20 04:00:00|4825|4825|4800|4800|4843.75|4843.75|4746.875|4746.875|820800
895723200000|1998-05-21 04:00:00|4809.375|4809.375|4746.875|4746.875|4825|4825|4703.125|4703.125|999200
895809600000|1998-05-22 04:00:00|4768.75|4768.75|4787.5|4787.5|4806.25|4806.25|4734.375|4734.375|1338200
896155200000|1998-05-26 04:00:00|4837.5|4837.5|4775|4775|4875|4875|4762.5|4762.5|1357000
896241600000|1998-05-27 04:00:00|4775|4775|4793.75|4793.75|4793.75|4793.75|4703.125|4703.125|1681800
896328000000|1998-05-28 04:00:00|4793.75|4793.75|4750|4750|4793.75|4793.75|4728.125|4728.125|1088600
896414400000|1998-05-29 04:00:00|4750|4750|4631.25|4631.25|4756.25|4756.25|4631.25|4631.25|1455600
896673600000|1998-06-01 04:00:00|4643.75|4643.75|4706.25|4706.25|4731.25|4731.25|4634.375|4634.375|1636000
896760000000|1998-06-02 04:00:00|4746.875|4746.875|4665.625|4665.625|4746.875|4746.875|4656.25|4656.25|1197000
896846400000|1998-06-03 04:00:00|4668.75|4668.75|4587.5|4587.5|4687.5|4687.5|4581.25|4581.25|1051400
896932800000|1998-06-04 04:00:00|4575|4575|4650|4650|4653.125|4653.125|4556.25|4556.25|1248600
897019200000|1998-06-05 04:00:00|4650|4650|4681.25|4681.25|4687.5|4687.5|4637.5|4637.5|945800
897278400000|1998-06-08 04:00:00|4700|4700|4709.375|4709.375|4737.5|4737.5|4678.125|4678.125|904600
897364800000|1998-06-09 04:00:00|4709.375|4709.375|4643.75|4643.75|4709.375|4709.375|4600|4600|1023200
897451200000|1998-06-10 04:00:00|4631.25|4631.25|4418.75|4418.75|4631.25|4631.25|4384.375|4384.375|3020000
897537600000|1998-06-11 04:00:00|4434.375|4434.375|4396.875|4396.875|4471.875|4471.875|4381.25|4381.25|3831800
897624000000|1998-06-12 04:00:00|4375|4375|4340.625|4340.625|4387.5|4387.5|4275|4275|2643200
897883200000|1998-06-15 04:00:00|4056.25|4056.25|4050|4050|4137.5|4137.5|4018.75|4018.75|6116800
897969600000|1998-06-16 04:00:00|4056.25|4056.25|4062.5|4062.5|4087.5|4087.5|4025|4025|4175800
898056000000|1998-06-17 04:00:00|4150|4150|4121.875|4121.875|4181.25|4181.25|4118.75|4118.75|3387600
898142400000|1998-06-18 04:00:00|4112.5|4112.5|4118.75|4118.75|4131.25|4131.25|4090.625|4090.625|1445600
898228800000|1998-06-19 04:00:00|4162.5|4162.5|4175|4175|4175|4175|4134.375|4134.375|3002000
898488000000|1998-06-22 04:00:00|4156.25|4156.25|4153.125|4153.125|4168.75|4168.75|4143.75|4143.75|1610400
898574400000|1998-06-23 04:00:00|4150|4150|4112.5|4112.5|4159.375|4159.375|4103.125|4103.125|2072200
898660800000|1998-06-24 04:00:00|4125|4125|4121.875|4121.875|4137.5|4137.5|4084.375|4084.375|1683800
898747200000|1998-06-25 04:00:00|4115.625|4115.625|4190.625|4190.625|4265.625|4265.625|4100|4100|2572800
898833600000|1998-06-26 04:00:00|4190.625|4190.625|4143.75|4143.75|4246.875|4246.875|4137.5|4137.5|1215400
899092800000|1998-06-29 04:00:00|4146.875|4146.875|4153.125|4153.125|4212.5|4212.5|4143.75|4143.75|1947200
899179200000|1998-06-30 04:00:00|4237.5|4237.5|4109.375|4109.375|4237.5|4237.5|4106.25|4106.25|1656600
899265600000|1998-07-01 04:00:00|4112.5|4112.5|4193.75|4193.75|4193.75|4193.75|4075|4075|1634400
899352000000|1998-07-02 04:00:00|4181.25|4181.25|4112.5|4112.5|4184.375|4184.375|4093.75|4093.75|1147800
899697600000|1998-07-06 04:00:00|4106.25|4106.25|4121.875|4121.875|4131.25|4131.25|4084.375|4084.375|1587400
899784000000|1998-07-07 04:00:00|4131.25|4131.25|4106.25|4106.25|4137.5|4137.5|4075|4075|1704000
899870400000|1998-07-08 04:00:00|4096.875|4096.875|4093.75|4093.75|4112.5|4112.5|4037.5|4037.5|2901200
899956800000|1998-07-09 04:00:00|4056.25|4056.25|4096.875|4096.875|4103.125|4103.125|4040.625|4040.625|2299400
900043200000|1998-07-10 04:00:00|4075|4075|4034.375|4034.375|4087.5|4087.5|3984.375|3984.375|2420600
900302400000|1998-07-13 04:00:00|4012.5|4012.5|4012.5|4012.5|4028.125|4028.125|3975|3975|2446600
900388800000|1998-07-14 04:00:00|4000|4000|4062.5|4062.5|4093.75|4093.75|4000|4000|2127400
900475200000|1998-07-15 04:00:00|4059.375|4059.375|4078.125|4078.125|4103.125|4103.125|4059.375|4059.375|1678200
900561600000|1998-07-16 04:00:00|4100|4100|4128.125|4128.125|4131.25|4131.25|4053.125|4053.125|1559000
900648000000|1998-07-17 04:00:00|4140.625|4140.625|4165.625|4165.625|4171.875|4171.875|4118.75|4118.75|1646400
900907200000|1998-07-20 04:00:00|4187.5|4187.5|4153.125|4153.125|4221.875|4221.875|4150|4150|1525400
900993600000|1998-07-21 04:00:00|4162.5|4162.5|4100|4100|4187.5|4187.5|4100|4100|1392400
901080000000|1998-07-22 04:00:00|4100|4100|4021.875|4021.875|4100|4100|3906.25|3906.25|4047400
901166400000|1998-07-23 04:00:00|4075|4075|3912.5|3912.5|4081.25|4081.25|3906.25|3906.25|2707000
901252800000|1998-07-24 04:00:00|3921.875|3921.875|3862.5|3862.5|3931.25|3931.25|3850|3850|3684400
901512000000|1998-07-27 04:00:00|3865.625|3865.625|3918.75|3918.75|3918.75|3918.75|3793.75|3793.75|2468200
901598400000|1998-07-28 04:00:00|3918.75|3918.75|3843.75|3843.75|3918.75|3918.75|3756.25|3756.25|2492400
901684800000|1998-07-29 04:00:00|3856.25|3856.25|3790.625|3790.625|3856.25|3856.25|3775|3775|2241800
901771200000|1998-07-30 04:00:00|3800|3800|3778.125|3778.125|3800|3800|3775|3775|1410600
901857600000|1998-07-31 04:00:00|3793.75|3793.75|3756.25|3756.25|3793.75|3793.75|3700|3700|2380200
902116800000|1998-08-03 04:00:00|3746.875|3746.875|3737.5|3737.5|3753.125|3753.125|3675|3675|3076200
902203200000|1998-08-04 04:00:00|3787.5|3787.5|3681.25|3681.25|3812.5|3812.5|3681.25|3681.25|2714400
902289600000|1998-08-05 04:00:00|3700|3700|3787.5|3787.5|3796.875|3796.875|3693.75|3693.75|2668400
902376000000|1998-08-06 04:00:00|3787.5|3787.5|3868.75|3868.75|3921.875|3921.875|3781.25|3781.25|2971000
902462400000|1998-08-07 04:00:00|3868.75|3868.75|3912.5|3912.5|3950|3950|3840.625|3840.625|2287600
902721600000|1998-08-10 04:00:00|3912.5|3912.5|3821.875|3821.875|3912.5|3912.5|3815.625|3815.625|1749200
902808000000|1998-08-11 04:00:00|3762.5|3762.5|3825|3825|3834.375|3834.375|3725|3725|2231800
902894400000|1998-08-12 04:00:00|3875|3875|3903.125|3903.125|3925|3925|3856.25|3856.25|1678600
902980800000|1998-08-13 04:00:00|3906.25|3906.25|3828.125|3828.125|3946.875|3946.875|3828.125|3828.125|1484600
903067200000|1998-08-14 04:00:00|3831.25|3831.25|3778.125|3778.125|3837.5|3837.5|3756.25|3756.25|1689800
903326400000|1998-08-17 04:00:00|3768.75|3768.75|3803.125|3803.125|3806.25|3806.25|3746.875|3746.875|1765600
903412800000|1998-08-18 04:00:00|3815.625|3815.625|3875|3875|3896.875|3896.875|3803.125|3803.125|1882600
903499200000|1998-08-19 04:00:00|3856.25|3856.25|3871.875|3871.875|3912.5|3912.5|3850|3850|1936600
903585600000|1998-08-20 04:00:00|3871.875|3871.875|3825|3825|3881.25|3881.25|3812.5|3812.5|1833400
903672000000|1998-08-21 04:00:00|3812.5|3812.5|3756.25|3756.25|3812.5|3812.5|3690.625|3690.625|2944600
903931200000|1998-08-24 04:00:00|3806.25|3806.25|3750|3750|3818.75|3818.75|3718.75|3718.75|2001800
904017600000|1998-08-25 04:00:00|3768.75|3768.75|3771.875|3771.875|3812.5|3812.5|3737.5|3737.5|2609200
904104000000|1998-08-26 04:00:00|3746.875|3746.875|3706.25|3706.25|3762.5|3762.5|3687.5|3687.5|1405200
904190400000|1998-08-27 04:00:00|3693.75|3693.75|3690.625|3690.625|3731.25|3731.25|3596.875|3596.875|3485800
904276800000|1998-08-28 04:00:00|3737.5|3737.5|3631.25|3631.25|3750|3750|3628.125|3628.125|2469600
904536000000|1998-08-31 04:00:00|3675|3675|3425|3425|3681.25|3681.25|3400|3400|2380600
904622400000|1998-09-01 04:00:00|3387.5|3387.5|3403.125|3403.125|3425|3425|3281.25|3281.25|6328800
904708800000|1998-09-02 04:00:00|3428.125|3428.125|3456.25|3456.25|3550|3550|3384.375|3384.375|4308400
904795200000|1998-09-03 04:00:00|3450|3450|3534.375|3534.375|3559.375|3559.375|3425|3425|3314600
904881600000|1998-09-04 04:00:00|3546.875|3546.875|3512.5|3512.5|3575|3575|3437.5|3437.5|1959800
905227200000|1998-09-08 04:00:00|3625|3625|3696.875|3696.875|3728.125|3728.125|3593.75|3593.75|2558800
905313600000|1998-09-09 04:00:00|3712.5|3712.5|3681.25|3681.25|3718.75|3718.75|3618.75|3618.75|2514600
905400000000|1998-09-10 04:00:00|3650|3650|3490.625|3490.625|3650|3650|3443.75|3443.75|1993400
905486400000|1998-09-11 04:00:00|3425|3425|3578.125|3578.125|3584.375|3584.375|3425|3425|2089400
905745600000|1998-09-14 04:00:00|3625|3625|3531.25|3531.25|3725|3725|3531.25|3531.25|3414000
905832000000|1998-09-15 04:00:00|3496.875|3496.875|3553.125|3553.125|3568.75|3568.75|3428.125|3428.125|3273200
905918400000|1998-09-16 04:00:00|3587.5|3587.5|3668.75|3668.75|3712.5|3712.5|3581.25|3581.25|2505000
906004800000|1998-09-17 04:00:00|3600|3600|3543.75|3543.75|3643.75|3643.75|3528.711|3528.711|1713000
906091200000|1998-09-18 04:00:00|3543.75|3543.75|3550|3550|3575|3575|3456.25|3456.25|3262000
906350400000|1998-09-21 04:00:00|3528.125|3528.125|3571.875|3571.875|3603.125|3603.125|3487.5|3487.5|1947600
906436800000|1998-09-22 04:00:00|3606.25|3606.25|3550|3550|3618.75|3618.75|3540.625|3540.625|1941200
906523200000|1998-09-23 04:00:00|3562.5|3562.5|3656.25|3656.25|3662.5|3662.5|3515.625|3515.625|2244200
906609600000|1998-09-24 04:00:00|3668.75|3668.75|3668.75|3668.75|3768.75|3768.75|3643.75|3643.75|2271000
906696000000|1998-09-25 04:00:00|3671.875|3671.875|3715.625|3715.625|3768.75|3768.75|3650|3650|2339800
906955200000|1998-09-28 04:00:00|3775|3775|3856.25|3856.25|3862.5|3862.5|3746.875|3746.875|2257800
907041600000|1998-09-29 04:00:00|3887.5|3887.5|3859.375|3859.375|3943.75|3943.75|3840.625|3840.625|2919000
907128000000|1998-09-30 04:00:00|3859.375|3859.375|3684.375|3684.375|3881.25|3881.25|3684.375|3684.375|2592600
907214400000|1998-10-01 04:00:00|3668.75|3668.75|3628.125|3628.125|3696.875|3696.875|3546.875|3546.875|1875600
907300800000|1998-10-02 04:00:00|3637.5|3637.5|3737.5|3737.5|3787.5|3787.5|3637.5|3637.5|2564200
907560000000|1998-10-05 04:00:00|3740.625|3740.625|3640.625|3640.625|3743.75|3743.75|3587.5|3587.5|2203800
907646400000|1998-10-06 04:00:00|3700|3700|3690.625|3690.625|3737.5|3737.5|3687.5|3687.5|2034800
907732800000|1998-10-07 04:00:00|3696.875|3696.875|3818.75|3818.75|3825|3825|3675|3675|2813000
907819200000|1998-10-08 04:00:00|3812.5|3812.5|3875|3875|3975|3975|3737.5|3737.5|5761800
907905600000|1998-10-09 04:00:00|3937.5|3937.5|3956.25|3956.25|3971.875|3971.875|3834.375|3834.375|2528000
908164800000|1998-10-12 04:00:00|3981.25|3981.25|4028.125|4028.125|4125|4125|3965.625|3965.625|2966200
908251200000|1998-10-13 04:00:00|4028.125|4028.125|3975|3975|4028.125|4028.125|3856.25|3856.25|2046600
908337600000|1998-10-14 04:00:00|3975|3975|3975|3975|4059.375|4059.375|3893.75|3893.75|2061000
908424000000|1998-10-15 04:00:00|4037.5|4037.5|4109.375|4109.375|4156.25|4156.25|3975|3975|2810200
908510400000|1998-10-16 04:00:00|4193.75|4193.75|4256.25|4256.25|4256.25|4256.25|4150|4150|4376200
908769600000|1998-10-19 04:00:00|4240.625|4240.625|4234.375|4234.375|4265.625|4265.625|4190.625|4190.625|2229600
908856000000|1998-10-20 04:00:00|4287.5|4287.5|4325|4325|4375|4375|4284.375|4284.375|2604400
908942400000|1998-10-21 04:00:00|4281.25|4281.25|4212.5|4212.5|4287.5|4287.5|4137.5|4137.5|2725800
909028800000|1998-10-22 04:00:00|4162.5|4162.5|4071.875|4071.875|4165.625|4165.625|3968.75|3968.75|2813200
909115200000|1998-10-23 04:00:00|4000|4000|3871.875|3871.875|4015.625|4015.625|3825|3825|2515400
909378000000|1998-10-26 05:00:00|3912.5|3912.5|3925|3925|3978.125|3978.125|3862.5|3862.5|1374000
909464400000|1998-10-27 05:00:00|3968.75|3968.75|3918.75|3918.75|3993.75|3993.75|3884.375|3884.375|1419000
909550800000|1998-10-28 05:00:00|3943.75|3943.75|3878.125|3878.125|3981.25|3981.25|3831.25|3831.25|1873400
909637200000|1998-10-29 05:00:00|3871.875|3871.875|3881.25|3881.25|3893.75|3893.75|3771.875|3771.875|2268200
909723600000|1998-10-30 05:00:00|3893.75|3893.75|3981.25|3981.25|4050|4050|3887.5|3887.5|1746200
909982800000|1998-11-02 05:00:00|4006.25|4006.25|4015.625|4015.625|4065.625|4065.625|4006.25|4006.25|1554800
910069200000|1998-11-03 05:00:00|4025|4025|4000|4000|4040.625|4040.625|3971.875|3971.875|1477800
910155600000|1998-11-04 05:00:00|4043.75|4043.75|4021.875|4021.875|4112.5|4112.5|4018.75|4018.75|1253200
910242000000|1998-11-05 05:00:00|4031.25|4031.25|4112.5|4112.5|4112.5|4112.5|3996.875|3996.875|1143600
910328400000|1998-11-06 05:00:00|4087.5|4087.5|4031.25|4031.25|4087.5|4087.5|4018.75|4018.75|1177600
910587600000|1998-11-09 05:00:00|4040.625|4040.625|3962.5|3962.5|4040.625|4040.625|3934.375|3934.375|1188600
910674000000|1998-11-10 05:00:00|3962.5|3962.5|3840.625|3840.625|3968.75|3968.75|3840.625|3840.625|1868600
910760400000|1998-11-11 05:00:00|3887.5|3887.5|3843.75|3843.75|3909.375|3909.375|3818.75|3818.75|1778800
910846800000|1998-11-12 05:00:00|3862.5|3862.5|3846.875|3846.875|3890.625|3890.625|3815.625|3815.625|1760600
910933200000|1998-11-13 05:00:00|3868.75|3868.75|3846.875|3846.875|3925|3925|3831.25|3831.25|1396000
911192400000|1998-11-16 05:00:00|3912.5|3912.5|4009.375|4009.375|4037.5|4037.5|3912.5|3912.5|1901200
911278800000|1998-11-17 05:00:00|4000|4000|3981.25|3981.25|4068.75|4068.75|3946.875|3946.875|1977200
911365200000|1998-11-18 05:00:00|3987.5|3987.5|4103.125|4103.125|4112.5|4112.5|3959.375|3959.375|2827400
911451600000|1998-11-19 05:00:00|4100|4100|4134.375|4134.375|4134.375|4134.375|4050|4050|2689000
911538000000|1998-11-20 05:00:00|4196.875|4196.875|4159.375|4159.375|4196.875|4196.875|4093.75|4093.75|2678400
911797200000|1998-11-23 05:00:00|4196.875|4196.875|4253.125|4253.125|4253.125|4253.125|4143.75|4143.75|2844400
911883600000|1998-11-24 05:00:00|4225|4225|4175|4175|4237.5|4237.5|4137.5|4137.5|2194000
911970000000|1998-11-25 05:00:00|4187.5|4187.5|4193.75|4193.75|4200|4200|4146.875|4146.875|1539200
912142800000|1998-11-27 05:00:00|4196.875|4196.875|4121.875|4121.875|4196.875|4196.875|4118.75|4118.75|469000
912402000000|1998-11-30 05:00:00|4056.25|4056.25|4025|4025|4087.5|4087.5|4015.625|4015.625|2267800
912488400000|1998-12-01 05:00:00|4015.625|4015.625|4068.75|4068.75|4075|4075|4009.375|4009.375|2250800
912574800000|1998-12-02 05:00:00|4075|4075|4046.875|4046.875|4087.5|4087.5|4003.125|4003.125|1789800
912661200000|1998-12-03 05:00:00|4037.5|4037.5|3971.875|3971.875|4093.75|4093.75|3950|3950|1754000
912747600000|1998-12-04 05:00:00|3984.375|3984.375|4012.5|4012.5|4021.875|4021.875|3943.75|3943.75|1595600
913006800000|1998-12-07 05:00:00|4006.25|4006.25|3853.125|3853.125|4012.5|4012.5|3843.75|3843.75|2666800
913093200000|1998-12-08 05:00:00|3859.375|3859.375|3893.75|3893.75|3940.625|3940.625|3812.5|3812.5|1953200
913179600000|1998-12-09 05:00:00|3900|3900|3887.5|3887.5|3915.625|3915.625|3831.25|3831.25|1654600
913266000000|1998-12-10 05:00:00|3862.5|3862.5|3725|3725|3862.5|3862.5|3693.75|3693.75|3315400
913352400000|1998-12-11 05:00:00|3706.25|3706.25|3659.375|3659.375|3709.375|3709.375|3600|3600|2816200
913611600000|1998-12-14 05:00:00|3687.5|3687.5|3721.875|3721.875|3765.625|3765.625|3618.75|3618.75|2110200
913698000000|1998-12-15 05:00:00|3721.875|3721.875|3687.5|3687.5|3731.25|3731.25|3609.375|3609.375|1963200
913784400000|1998-12-16 05:00:00|3512.5|3512.5|3568.75|3568.75|3581.25|3581.25|3468.75|3468.75|4531400
913870800000|1998-12-17 05:00:00|3575|3575|3662.5|3662.5|3687.5|3687.5|3515.625|3515.625|2293200
913957200000|1998-12-18 05:00:00|3675|3675|3537.5|3537.5|3687.5|3687.5|3537.5|3537.5|3136000
914216400000|1998-12-21 05:00:00|3568.75|3568.75|3525|3525|3634.375|3634.375|3525|3525|2175400
914302800000|1998-12-22 05:00:00|3581.25|3581.25|3537.5|3537.5|3587.5|3587.5|3490.625|3490.625|2222600
914389200000|1998-12-23 05:00:00|3543.75|3543.75|3603.125|3603.125|3637.5|3637.5|3525|3525|2064000
914475600000|1998-12-24 05:00:00|3634.375|3634.375|3675|3675|3687.5|3687.5|3631.25|3631.25|955400
914821200000|1998-12-28 05:00:00|3734.375|3734.375|3718.75|3718.75|3753.125|3753.125|3690.625|3690.625|1929600
914907600000|1998-12-29 05:00:00|3687.5|3687.5|3756.25|3756.25|3765.625|3765.625|3656.25|3656.25|1829800
914994000000|1998-12-30 05:00:00|3768.75|3768.75|3659.375|3659.375|3775|3775|3659.375|3659.375|1520000
915080400000|1998-12-31 05:00:00|3678.125|3678.125|3556.25|3556.25|3734.375|3734.375|3556.25|3556.25|2503600
915426000000|1999-01-04 05:00:00|3618.75|3618.75|3731.25|3731.25|3768.75|3768.75|3609.375|3609.375|3661000
915512400000|1999-01-05 05:00:00|3737.5|3737.5|3753.125|3753.125|3837.5|3837.5|3725|3725|2468600
915598800000|1999-01-06 05:00:00|3793.75|3793.75|3928.125|3928.125|3928.125|3928.125|3790.625|3790.625|3169400
915685200000|1999-01-07 05:00:00|3850|3850|3837.5|3837.5|3853.125|3853.125|3768.75|3768.75|2173000
915771600000|1999-01-08 05:00:00|3825|3825|3856.25|3856.25|3900|3900|3746.875|3746.875|2567000
916030800000|1999-01-11 05:00:00|3881.25|3881.25|3928.125|3928.125|3953.125|3953.125|3806.25|3806.25|2351600
916117200000|1999-01-12 05:00:00|3875|3875|3887.5|3887.5|3946.875|3946.875|3856.25|3856.25|2082200
916203600000|1999-01-13 05:00:00|3800|3800|3762.5|3762.5|3806.25|3806.25|3728.125|3728.125|2237800
916290000000|1999-01-14 05:00:00|3750|3750|3606.25|3606.25|3750|3750|3603.125|3603.125|3022400
916376400000|1999-01-15 05:00:00|3634.375|3634.375|3728.125|3728.125|3728.125|3728.125|3621.875|3621.875|2421200
916722000000|1999-01-19 05:00:00|3734.375|3734.375|3637.5|3637.5|3737.5|3737.5|3578.125|3578.125|2792400
916808400000|1999-01-20 05:00:00|3634.375|3634.375|3493.75|3493.75|3659.375|3659.375|3475|3475|3944800
916894800000|1999-01-21 05:00:00|3515.625|3515.625|3629.492|3629.492|3665.625|3665.625|3496.875|3496.875|3153400
916981200000|1999-01-22 05:00:00|3596.875|3596.875|3565.625|3565.625|3606.25|3606.25|3528.125|3528.125|2218600
917240400000|1999-01-25 05:00:00|3700|3700|3756.25|3756.25|3871.875|3871.875|3700|3700|5789000
917326800000|1999-01-26 05:00:00|3756.25|3756.25|3793.75|3793.75|3859.375|3859.375|3737.5|3737.5|2897600
917413200000|1999-01-27 05:00:00|3806.25|3806.25|3709.375|3709.375|3831.25|3831.25|3693.75|3693.75|2735000
917499600000|1999-01-28 05:00:00|3725|3725|3781.25|3781.25|3818.75|3818.75|3725|3725|2136800
917586000000|1999-01-29 05:00:00|3800|3800|3881.25|3881.25|3893.75|3893.75|3753.125|3753.125|3128200
917845200000|1999-02-01 05:00:00|3900|3900|3850|3850|3987.5|3987.5|3850|3850|3423800
917931600000|1999-02-02 05:00:00|3768.75|3768.75|3793.75|3793.75|3793.75|3793.75|3709.375|3709.375|2636200
918018000000|1999-02-03 05:00:00|3793.75|3793.75|3731.25|3731.25|3793.75|3793.75|3675|3675|2572600
918104400000|1999-02-04 05:00:00|3737.5|3737.5|3825|3825|3896.875|3896.875|3696.875|3696.875|3008800
918190800000|1999-02-05 05:00:00|3837.5|3837.5|3909.375|3909.375|3975|3975|3815.625|3815.625|2721400
918450000000|1999-02-08 05:00:00|3909.375|3909.375|3825|3825|3987.5|3987.5|3787.5|3787.5|2723800
918536400000|1999-02-09 05:00:00|3812.5|3812.5|3762.5|3762.5|3856.25|3856.25|3753.125|3753.125|1660800
918622800000|1999-02-10 05:00:00|3784.375|3784.375|3768.75|3768.75|3831.25|3831.25|3750|3750|1552600
918709200000|1999-02-11 05:00:00|3793.75|3793.75|3843.75|3843.75|3875|3875|3762.5|3762.5|1651000
918795600000|1999-02-12 05:00:00|3846.875|3846.875|3868.75|3868.75|3931.25|3931.25|3800|3800|2112600
919141200000|1999-02-16 05:00:00|3881.25|3881.25|3821.875|3821.875|3893.75|3893.75|3787.5|3787.5|2657600
919227600000|1999-02-17 05:00:00|3843.75|3843.75|3803.125|3803.125|3862.5|3862.5|3784.375|3784.375|1758400
919314000000|1999-02-18 05:00:00|3775|3775|3815.625|3815.625|3843.75|3843.75|3743.75|3743.75|1582000
919400400000|1999-02-19 05:00:00|3809.375|3809.375|3837.5|3837.5|3846.875|3846.875|3771.875|3771.875|1922400
919659600000|1999-02-22 05:00:00|3840.625|3840.625|3925|3925|3937.5|3937.5|3821.875|3821.875|2675000
919746000000|1999-02-23 05:00:00|3887.5|3887.5|3890.625|3890.625|3900|3900|3790.625|3790.625|2283400
919832400000|1999-02-24 05:00:00|3887.5|3887.5|3809.375|3809.375|3900|3900|3778.125|3778.125|1942400
919918800000|1999-02-25 05:00:00|3790.625|3790.625|3762.5|3762.5|3806.25|3806.25|3681.25|3681.25|2580400
920005200000|1999-02-26 05:00:00|3771.875|3771.875|3703.125|3703.125|3803.125|3803.125|3675|3675|2112800
920264400000|1999-03-01 05:00:00|3696.875|3696.875|3678.125|3678.125|3706.25|3706.25|3621.875|3621.875|1825400
920350800000|1999-03-02 05:00:00|3690.625|3690.625|3718.75|3718.75|3759.375|3759.375|3690.625|3690.625|1666800
920437200000|1999-03-03 05:00:00|3737.5|3737.5|3740.625|3740.625|3750|3750|3675|3675|2417600
920523600000|1999-03-04 05:00:00|3740.625|3740.625|3759.375|3759.375|3837.5|3837.5|3728.125|3728.125|3049200
920610000000|1999-03-05 05:00:00|3796.875|3796.875|3856.25|3856.25|3865.625|3865.625|3759.375|3759.375|3117200
920869200000|1999-03-08 05:00:00|3843.75|3843.75|3843.75|3843.75|3875|3875|3815.625|3815.625|1953400
920955600000|1999-03-09 05:00:00|3800|3800|3890.625|3890.625|3946.875|3946.875|3800|3800|3018200
921042000000|1999-03-10 05:00:00|3896.875|3896.875|4025|4025|4068.75|4068.75|3887.5|3887.5|4627400
921128400000|1999-03-11 05:00:00|4000|4000|4006.25|4006.25|4037.5|4037.5|3956.25|3956.25|2659600
921214800000|1999-03-12 05:00:00|4003.125|4003.125|4018.75|4018.75|4056.25|4056.25|4000|4000|3039000
921474000000|1999-03-15 05:00:00|4031.25|4031.25|3984.375|3984.375|4046.875|4046.875|3953.125|3953.125|2360800
921560400000|1999-03-16 05:00:00|4021.875|4021.875|3928.125|3928.125|4021.875|4021.875|3909.375|3909.375|1827400
921646800000|1999-03-17 05:00:00|3928.125|3928.125|3818.75|3818.75|3934.375|3934.375|3778.125|3778.125|5568000
921733200000|1999-03-18 05:00:00|3793.75|3793.75|3681.25|3681.25|3793.75|3793.75|3656.25|3656.25|5286200
921819600000|1999-03-19 05:00:00|3706.25|3706.25|3575|3575|3706.25|3706.25|3562.5|3562.5|4685200
922078800000|1999-03-22 05:00:00|3603.125|3603.125|3621.875|3621.875|3634.375|3634.375|3575|3575|2436000
922165200000|1999-03-23 05:00:00|3628.125|3628.125|3581.25|3581.25|3646.875|3646.875|3553.125|3553.125|2408400
922251600000|1999-03-24 05:00:00|3581.25|3581.25|3568.75|3568.75|3618.75|3618.75|3534.375|3534.375|1765400
922338000000|1999-03-25 05:00:00|3593.75|3593.75|3543.75|3543.75|3606.25|3606.25|3512.5|3512.5|3027600
922424400000|1999-03-26 05:00:00|3512.5|3512.5|3515.625|3515.625|3556.25|3556.25|3493.75|3493.75|2403600
922683600000|1999-03-29 05:00:00|3468.75|3468.75|3565.625|3565.625|3584.375|3584.375|3465.625|3465.625|2060200
922770000000|1999-03-30 05:00:00|3550|3550|3512.5|3512.5|3556.25|3556.25|3500|3500|2018000
922856400000|1999-03-31 05:00:00|3537.5|3537.5|3537.5|3537.5|3568.75|3568.75|3503.125|3503.125|2101000
922942800000|1999-04-01 05:00:00|3550|3550|3637.5|3637.5|3650|3650|3543.75|3543.75|2106800
923284800000|1999-04-05 04:00:00|3668.75|3668.75|3650|3650|3684.375|3684.375|3600|3600|2763400
923371200000|1999-04-06 04:00:00|3612.5|3612.5|3596.875|3596.875|3625|3625|3578.125|3578.125|1647600
923457600000|1999-04-07 04:00:00|3581.25|3581.25|3565.625|3565.625|3587.5|3587.5|3525|3525|1504800
923544000000|1999-04-08 04:00:00|3543.75|3543.75|3584.375|3584.375|3625|3625|3525|3525|1810600
923630400000|1999-04-09 04:00:00|3562.5|3562.5|3559.375|3559.375|3587.5|3587.5|3521.875|3521.875|1668400
923889600000|1999-04-12 04:00:00|3506.25|3506.25|3550|3550|3556.25|3556.25|3503.125|3503.125|1691600
923976000000|1999-04-13 04:00:00|3562.5|3562.5|3643.75|3643.75|3650|3650|3550|3550|2185800
924062400000|1999-04-14 04:00:00|3631.25|3631.25|3762.5|3762.5|3831.25|3831.25|3606.25|3606.25|5097400
924148800000|1999-04-15 04:00:00|3812.5|3812.5|3962.5|3962.5|3996.875|3996.875|3803.125|3803.125|6618800
924235200000|1999-04-16 04:00:00|4025|4025|3996.875|3996.875|4025|4025|3950|3950|4517800
924494400000|1999-04-19 04:00:00|4046.875|4046.875|4212.5|4212.5|4250|4250|4034.375|4034.375|7538000
924580800000|1999-04-20 04:00:00|4203.125|4203.125|4081.25|4081.25|4237.5|4237.5|4068.75|4068.75|4546000
924667200000|1999-04-21 04:00:00|4093.75|4093.75|4131.25|4131.25|4137.5|4137.5|4018.75|4018.75|2093000
924753600000|1999-04-22 04:00:00|4125|4125|3996.875|3996.875|4125|4125|3968.75|3968.75|2084000
924840000000|1999-04-23 04:00:00|4018.75|4018.75|4040.625|4040.625|4100|4100|4015.625|4015.625|1779400
925099200000|1999-04-26 04:00:00|4040.625|4040.625|4093.75|4093.75|4150|4150|4028.125|4028.125|1748800
925185600000|1999-04-27 04:00:00|4093.75|4093.75|4040.625|4040.625|4150|4150|4031.25|4031.25|1938600
925272000000|1999-04-28 04:00:00|4034.375|4034.375|4225|4225|4246.875|4246.875|4031.25|4031.25|3297600
925358400000|1999-04-29 04:00:00|4250|4250|4281.25|4281.25|4325|4325|4250|4250|4517000
925444800000|1999-04-30 04:00:00|4425|4425|4450|4450|4550|4550|4421.875|4421.875|10504800
925704000000|1999-05-03 04:00:00|4512.5|4512.5|4693.75|4693.75|4762.5|4762.5|4500|4500|7809200
925790400000|1999-05-04 04:00:00|4684.375|4684.375|4696.875|4696.875|4746.875|4746.875|4653.125|4653.125|6171400
925876800000|1999-05-05 04:00:00|4703.125|4703.125|4618.75|4618.75|4712.5|4712.5|4562.5|4562.5|4922000
925963200000|1999-05-06 04:00:00|4550|4550|4606.25|4606.25|4631.25|4631.25|4525|4525|2370400
926049600000|1999-05-07 04:00:00|4618.75|4618.75|4643.75|4643.75|4643.75|4643.75|4575|4575|2207800
926308800000|1999-05-10 04:00:00|4618.75|4618.75|4709.375|4709.375|4721.875|4721.875|4606.25|4606.25|2422200
926395200000|1999-05-11 04:00:00|4718.75|4718.75|4750|4750|4818.75|4818.75|4678.125|4678.125|3997400
926481600000|1999-05-12 04:00:00|4746.875|4746.875|4693.75|4693.75|4746.875|4746.875|4650|4650|2309800
926568000000|1999-05-13 04:00:00|4706.25|4706.25|4546.875|4546.875|4706.25|4706.25|4503.125|4503.125|2846000
926654400000|1999-05-14 04:00:00|4531.25|4531.25|4515.625|4515.625|4575|4575|4465.625|4465.625|2142400
926913600000|1999-05-17 04:00:00|4515.625|4515.625|4462.5|4462.5|4528.125|4528.125|4453.125|4453.125|1472200
927000000000|1999-05-18 04:00:00|4437.5|4437.5|4403.125|4403.125|4437.5|4437.5|4303.125|4303.125|1849600
927086400000|1999-05-19 04:00:00|4400|4400|4468.75|4468.75|4484.375|4484.375|4390.625|4390.625|1301600
927172800000|1999-05-20 04:00:00|4456.25|4456.25|4471.875|4471.875|4515.625|4515.625|4443.75|4443.75|1248600
927259200000|1999-05-21 04:00:00|4456.25|4456.25|4446.875|4446.875|4481.25|4481.25|4421.875|4421.875|1561800
927518400000|1999-05-24 04:00:00|4446.875|4446.875|4490.625|4490.625|4546.875|4546.875|4440.625|4440.625|1804800
927604800000|1999-05-25 04:00:00|4503.125|4503.125|4481.25|4481.25|4584.375|4584.375|4475|4475|1723800
927691200000|1999-05-26 04:00:00|4468.75|4468.75|4440.625|4440.625|4487.5|4487.5|4371.875|4371.875|1789800
927777600000|1999-05-27 04:00:00|4431.25|4431.25|4300|4300|4437.5|4437.5|4200|4200|2532200
927864000000|1999-05-28 04:00:00|4262.5|4262.5|4287.5|4287.5|4359.375|4359.375|4253.125|4253.125|1602600
928209600000|1999-06-01 04:00:00|4275|4275|4409.375|4409.375|4409.375|4409.375|4162.5|4162.5|3215200
928296000000|1999-06-02 04:00:00|4409.375|4409.375|4465.625|4465.625|4468.75|4468.75|4337.5|4337.5|2228800
928382400000|1999-06-03 04:00:00|4465.625|4465.625|4462.5|4462.5|4487.5|4487.5|4415.625|4415.625|1231000
928468800000|1999-06-04 04:00:00|4462.5|4462.5|4387.5|4387.5|4506.25|4506.25|4350|4350|1537400
928728000000|1999-06-07 04:00:00|4387.5|4387.5|4534.375|4534.375|4575|4575|4387.5|4387.5|1772600
928814400000|1999-06-08 04:00:00|4512.5|4512.5|4471.875|4471.875|4534.375|4534.375|4440.625|4440.625|1820800
928900800000|1999-06-09 04:00:00|4462.5|4462.5|4362.5|4362.5|4465.625|4465.625|4350|4350|1515600
928987200000|1999-06-10 04:00:00|4350|4350|4353.125|4353.125|4396.875|4396.875|4300|4300|1531400
929073600000|1999-06-11 04:00:00|4350|4350|4296.875|4296.875|4400|4400|4278.125|4278.125|1562800
929332800000|1999-06-14 04:00:00|4309.375|4309.375|4462.5|4462.5|4487.5|4487.5|4309.375|4309.375|1516200
929419200000|1999-06-15 04:00:00|4490.625|4490.625|4490.625|4490.625|4512.5|4512.5|4459.375|4459.375|1496000
929505600000|1999-06-16 04:00:00|4490.625|4490.625|4540.625|4540.625|4565.625|4565.625|4459.375|4459.375|1588600
929592000000|1999-06-17 04:00:00|4540.625|4540.625|4531.25|4531.25|4540.625|4540.625|4493.75|4493.75|1049800
929678400000|1999-06-18 04:00:00|4575|4575|4550|4550|4587.5|4587.5|4506.25|4506.25|2019000
929937600000|1999-06-21 04:00:00|4534.375|4534.375|4512.5|4512.5|4587.5|4587.5|4500|4500|1006600
930024000000|1999-06-22 04:00:00|4481.25|4481.25|4481.25|4481.25|4496.875|4496.875|4446.875|4446.875|1107000
930110400000|1999-06-23 04:00:00|4484.375|4484.375|4562.5|4562.5|4609.375|4609.375|4450|4450|1622000
930196800000|1999-06-24 04:00:00|4550|4550|4437.5|4437.5|4550|4550|4400|4400|1695800
930283200000|1999-06-25 04:00:00|4450|4450|4412.5|4412.5|4493.75|4493.75|4393.75|4393.75|1419600
930542400000|1999-06-28 04:00:00|4406.25|4406.25|4350|4350|4431.25|4431.25|4346.875|4346.875|1447600
930628800000|1999-06-29 04:00:00|4350|4350|4353.125|4353.125|4381.25|4381.25|4300|4300|2187400
930715200000|1999-06-30 04:00:00|4356.25|4356.25|4346.875|4346.875|4371.875|4371.875|4312.5|4312.5|2506800
930801600000|1999-07-01 04:00:00|4300|4300|4359.375|4359.375|4359.375|4359.375|4250|4250|2212200
930888000000|1999-07-02 04:00:00|4450|4450|4443.75|4443.75|4450|4450|4409.375|4409.375|1388600
931233600000|1999-07-06 04:00:00|4443.75|4443.75|4525|4525|4571.875|4571.875|4443.75|4443.75|2234200
931320000000|1999-07-07 04:00:00|4518.75|4518.75|4518.75|4518.75|4537.5|4537.5|4500|4500|985200
931406400000|1999-07-08 04:00:00|4531.25|4531.25|4537.5|4537.5|4553.125|4553.125|4503.125|4503.125|1306800
931492800000|1999-07-09 04:00:00|4537.5|4537.5|4478.125|4478.125|4537.5|4537.5|4468.75|4468.75|1482600
931752000000|1999-07-12 04:00:00|4487.5|4487.5|4415.625|4415.625|4509.375|4509.375|4409.375|4409.375|1330000
931838400000|1999-07-13 04:00:00|4393.75|4393.75|4471.875|4471.875|4490.625|4490.625|4381.25|4381.25|1601400
931924800000|1999-07-14 04:00:00|4484.375|4484.375|4400|4400|4512.5|4512.5|4365.625|4365.625|1626400
932011200000|1999-07-15 04:00:00|4425|4425|4390.625|4390.625|4431.25|4431.25|4381.25|4381.25|1022400
932097600000|1999-07-16 04:00:00|4406.25|4406.25|4396.875|4396.875|4425|4425|4381.25|4381.25|1959000
932356800000|1999-07-19 04:00:00|4400|4400|4415.625|4415.625|4421.875|4421.875|4387.5|4387.5|1510400
932443200000|1999-07-20 04:00:00|4462.5|4462.5|4471.875|4471.875|4512.5|4512.5|4437.5|4437.5|1647400
932529600000|1999-07-21 04:00:00|4475|4475|4500|4500|4537.5|4537.5|4462.5|4462.5|1150000
932616000000|1999-07-22 04:00:00|4487.5|4487.5|4534.375|4534.375|4565.625|4565.625|4456.25|4456.25|1391800
932702400000|1999-07-23 04:00:00|4534.375|4534.375|4475|4475|4571.875|4571.875|4475|4475|1358400
932961600000|1999-07-26 04:00:00|4462.5|4462.5|4446.875|4446.875|4525|4525|4418.75|4418.75|1639200
933048000000|1999-07-27 04:00:00|4462.5|4462.5|4443.75|4443.75|4465.625|4465.625|4418.75|4418.75|1215600
933134400000|1999-07-28 04:00:00|4425|4425|4456.25|4456.25|4465.625|4465.625|4406.25|4406.25|788400
933220800000|1999-07-29 04:00:00|4443.75|4443.75|4540.625|4540.625|4584.375|4584.375|4425|4425|3090400
933307200000|1999-07-30 04:00:00|4537.5|4537.5|4396.875|4396.875|4550|4550|4387.5|4387.5|2309200
933566400000|1999-08-02 04:00:00|4396.875|4396.875|4459.375|4459.375|4509.375|4509.375|4356.25|4356.25|1888200
933652800000|1999-08-03 04:00:00|4493.75|4493.75|4506.25|4506.25|4518.75|4518.75|4465.625|4465.625|1950600
933739200000|1999-08-04 04:00:00|4506.25|4506.25|4587.5|4587.5|4656.25|4656.25|4487.5|4487.5|2998200
933825600000|1999-08-05 04:00:00|4593.75|4593.75|4721.875|4721.875|4756.25|4756.25|4550|4550|4513800
933912000000|1999-08-06 04:00:00|4721.875|4721.875|4793.75|4793.75|4796.875|4796.875|4696.875|4696.875|3401800
934171200000|1999-08-09 04:00:00|4793.75|4793.75|4737.5|4737.5|4796.875|4796.875|4690.625|4690.625|3123600
934257600000|1999-08-10 04:00:00|4734.375|4734.375|4762.5|4762.5|4800|4800|4684.375|4684.375|2858400
934344000000|1999-08-11 04:00:00|4825|4825|4843.75|4843.75|4871.875|4871.875|4775|4775|2959000
934430400000|1999-08-12 04:00:00|4850|4850|4837.5|4837.5|4906.25|4906.25|4825|4825|2528000
934516800000|1999-08-13 04:00:00|4875|4875|4884.375|4884.375|4887.5|4887.5|4818.75|4818.75|2544200
934776000000|1999-08-16 04:00:00|4846.875|4846.875|4900|4900|4900|4900|4809.375|4809.375|1337200
934862400000|1999-08-17 04:00:00|4900|4900|4896.875|4896.875|4931.25|4931.25|4862.5|4862.5|1442000
934948800000|1999-08-18 04:00:00|4862.5|4862.5|4778.125|4778.125|4875|4875|4778.125|4778.125|1467000
935035200000|1999-08-19 04:00:00|4765.625|4765.625|4815.625|4815.625|4815.625|4815.625|4743.75|4743.75|1845200
935121600000|1999-08-20 04:00:00|4843.75|4843.75|4821.875|4821.875|4843.75|4843.75|4803.125|4803.125|1679200
935380800000|1999-08-23 04:00:00|4862.5|4862.5|4946.875|4946.875|4946.875|4946.875|4862.5|4862.5|1844200
935467200000|1999-08-24 04:00:00|4906.25|4906.25|4931.25|4931.25|4956.25|4956.25|4875|4875|1616800
935553600000|1999-08-25 04:00:00|4931.25|4931.25|4965.625|4965.625|4993.75|4993.75|4912.5|4912.5|1992400
935640000000|1999-08-26 04:00:00|4962.5|4962.5|4925|4925|4993.75|4993.75|4893.75|4893.75|1814800
935726400000|1999-08-27 04:00:00|4925|4925|4884.375|4884.375|5000|5000|4850|4850|1745200
935985600000|1999-08-30 04:00:00|4884.375|4884.375|4750|4750|4890.625|4890.625|4750|4750|1736000
936072000000|1999-08-31 04:00:00|4762.5|4762.5|4725|4725|4806.25|4806.25|4706.25|4706.25|1898800
936158400000|1999-09-01 04:00:00|4728.125|4728.125|4734.375|4734.375|4753.125|4753.125|4693.75|4693.75|2636800
936244800000|1999-09-02 04:00:00|4725|4725|4815.625|4815.625|4821.875|4821.875|4703.125|4703.125|2002600
936331200000|1999-09-03 04:00:00|4837.5|4837.5|4862.5|4862.5|4881.25|4881.25|4825|4825|1470800
936676800000|1999-09-07 04:00:00|4843.75|4843.75|4940.625|4940.625|4971.875|4971.875|4840.625|4840.625|1680200
936763200000|1999-09-08 04:00:00|4925|4925|4975|4975|4993.75|4993.75|4921.875|4921.875|1482200
936849600000|1999-09-09 04:00:00|4968.75|4968.75|4925|4925|4968.75|4968.75|4884.375|4884.375|1014400
936936000000|1999-09-10 04:00:00|4931.25|4931.25|4884.375|4884.375|4943.75|4943.75|4881.25|4881.25|1235600
937195200000|1999-09-13 04:00:00|4837.5|4837.5|4925|4925|4956.25|4956.25|4837.5|4837.5|1594600
937281600000|1999-09-14 04:00:00|4912.5|4912.5|4853.125|4853.125|4950|4950|4840.625|4840.625|2165800
937368000000|1999-09-15 04:00:00|4881.25|4881.25|4881.25|4881.25|4928.125|4928.125|4837.5|4837.5|2256800
937454400000|1999-09-16 04:00:00|4881.25|4881.25|4803.125|4803.125|4881.25|4881.25|4787.5|4787.5|1350000
937540800000|1999-09-17 04:00:00|4856.25|4856.25|4912.5|4912.5|4956.25|4956.25|4834.375|4834.375|2626600
937800000000|1999-09-20 04:00:00|4887.5|4887.5|4909.375|4909.375|4965.625|4965.625|4887.5|4887.5|1258000
937886400000|1999-09-21 04:00:00|4862.5|4862.5|4828.125|4828.125|4887.5|4887.5|4787.5|4787.5|2158200
937972800000|1999-09-22 04:00:00|4828.125|4828.125|4781.25|4781.25|4843.75|4843.75|4737.5|4737.5|1656000
938059200000|1999-09-23 04:00:00|4787.5|4787.5|4762.5|4762.5|4812.5|4812.5|4693.75|4693.75|2217400
938145600000|1999-09-24 04:00:00|4700|4700|4590.625|4590.625|4703.125|4703.125|4556.25|4556.25|2582000
938404800000|1999-09-27 04:00:00|4578.125|4578.125|4668.75|4668.75|4718.75|4718.75|4578.125|4578.125|1686400
938491200000|1999-09-28 04:00:00|4675|4675|4634.375|4634.375|4693.75|4693.75|4562.5|4562.5|1456400
938577600000|1999-09-29 04:00:00|4637.5|4637.5|4703.125|4703.125|4721.875|4721.875|4612.5|4612.5|1919200
938664000000|1999-09-30 04:00:00|4718.75|4718.75|4803.125|4803.125|4903.125|4903.125|4718.75|4718.75|2767400
938750400000|1999-10-01 04:00:00|4809.375|4809.375|4718.75|4718.75|4812.5|4812.5|4690.625|4690.625|2023200
939009600000|1999-10-04 04:00:00|4715.625|4715.625|4646.875|4646.875|4737.5|4737.5|4609.375|4609.375|2498200
939096000000|1999-10-05 04:00:00|4625|4625|4671.875|4671.875|4678.125|4678.125|4615.625|4615.625|1667800
939182400000|1999-10-06 04:00:00|4671.875|4671.875|4700|4700|4709.375|4709.375|4621.875|4621.875|1854600
939268800000|1999-10-07 04:00:00|4675|4675|4762.5|4762.5|4768.75|4768.75|4668.75|4668.75|1501200
939355200000|1999-10-08 04:00:00|4731.25|4731.25|4762.5|4762.5|4821.875|4821.875|4731.25|4731.25|2144600
939614400000|1999-10-11 04:00:00|4746.875|4746.875|4750|4750|4771.875|4771.875|4718.75|4718.75|1206000
939700800000|1999-10-12 04:00:00|4743.75|4743.75|4618.75|4618.75|4750|4750|4593.75|4593.75|3577400
939787200000|1999-10-13 04:00:00|4612.5|4612.5|4540.625|4540.625|4646.875|4646.875|4509.375|4509.375|2506600
939873600000|1999-10-14 04:00:00|4512.5|4512.5|4593.75|4593.75|4634.375|4634.375|4484.375|4484.375|2151000
939960000000|1999-10-15 04:00:00|4590.625|4590.625|4468.75|4468.75|4590.625|4590.625|4456.25|4456.25|1831600
940219200000|1999-10-18 04:00:00|4468.75|4468.75|4434.375|4434.375|4484.375|4484.375|4371.875|4371.875|2599400
940305600000|1999-10-19 04:00:00|4475|4475|4493.75|4493.75|4587.5|4587.5|4456.25|4456.25|2033000
940392000000|1999-10-20 04:00:00|4531.25|4531.25|4518.75|4518.75|4543.75|4543.75|4453.125|4453.125|1179200
940478400000|1999-10-21 04:00:00|4518.75|4518.75|4550|4550|4640.625|4640.625|4496.875|4496.875|1715200
940564800000|1999-10-22 04:00:00|4575|4575|4628.125|4628.125|4675|4675|4525|4525|1747200
940824000000|1999-10-25 04:00:00|4700|4700|4640.625|4640.625|4737.5|4737.5|4571.875|4571.875|2877400
940910400000|1999-10-26 04:00:00|4659.375|4659.375|4790.625|4790.625|4825|4825|4650|4650|3718000
940996800000|1999-10-27 04:00:00|4743.75|4743.75|4878.125|4878.125|4925|4925|4737.5|4737.5|3543200
941083200000|1999-10-28 04:00:00|4903.125|4903.125|4843.75|4843.75|4934.375|4934.375|4828.125|4828.125|2204800
941169600000|1999-10-29 04:00:00|4793.75|4793.75|4753.125|4753.125|4868.75|4868.75|4750|4750|4208600
941432400000|1999-11-01 05:00:00|4756.25|4756.25|4700|4700|4809.375|4809.375|4687.5|4687.5|2182000
941518800000|1999-11-02 05:00:00|4737.5|4737.5|4743.75|4743.75|4806.25|4806.25|4721.875|4721.875|2790600
941605200000|1999-11-03 05:00:00|4731.25|4731.25|4725|4725|4784.375|4784.375|4715.625|4715.625|2461800
941691600000|1999-11-04 05:00:00|4743.75|4743.75|4737.5|4737.5|4793.75|4793.75|4728.125|4728.125|2422400
941778000000|1999-11-05 05:00:00|4775|4775|4784.375|4784.375|4812.5|4812.5|4762.5|4762.5|1512800
942037200000|1999-11-08 05:00:00|4765.625|4765.625|4750|4750|4809.375|4809.375|4734.375|4734.375|1788200
942123600000|1999-11-09 05:00:00|4762.5|4762.5|4703.125|4703.125|4768.75|4768.75|4700|4700|1645800
942210000000|1999-11-10 05:00:00|4675|4675|4737.5|4737.5|4746.875|4746.875|4656.25|4656.25|1695200
942296400000|1999-11-11 05:00:00|4725|4725|4700|4700|4759.375|4759.375|4696.875|4696.875|1372400
942382800000|1999-11-12 05:00:00|4712.5|4712.5|4784.375|4784.375|4790.625|4790.625|4690.625|4690.625|2871400
942642000000|1999-11-15 05:00:00|4762.5|4762.5|4871.875|4871.875|4918.75|4918.75|4759.375|4759.375|1604800
942728400000|1999-11-16 05:00:00|4875|4875|5056.25|5056.25|5059.375|5059.375|4875|4875|3260200
942814800000|1999-11-17 05:00:00|5000|5000|5075|5075|5115.625|5115.625|5000|5000|2313000
942901200000|1999-11-18 05:00:00|5078.125|5078.125|5140.625|5140.625|5168.75|5168.75|5065.625|5065.625|2718000
942987600000|1999-11-19 05:00:00|5143.75|5143.75|5115.625|5115.625|5153.125|5153.125|5096.875|5096.875|2365400
943246800000|1999-11-22 05:00:00|5025|5025|4946.875|4946.875|5046.875|5046.875|4946.875|4946.875|2019000
943333200000|1999-11-23 05:00:00|4934.375|4934.375|4834.1795|4834.1795|4934.375|4934.375|4818.75|4818.75|2535600
943419600000|1999-11-24 05:00:00|4825|4825|4803.125|4803.125|4918.75|4918.75|4800|4800|2883800
943592400000|1999-11-26 05:00:00|4803.125|4803.125|4775|4775|4803.125|4803.125|4771.875|4771.875|818400
943851600000|1999-11-29 05:00:00|4712.5|4712.5|4746.875|4746.875|4750|4750|4659.375|4659.375|2673000
943938000000|1999-11-30 05:00:00|4731.25|4731.25|4778.125|4778.125|4790.625|4790.625|4690.625|4690.625|3230800
944024400000|1999-12-01 05:00:00|4734.375|4734.375|4721.875|4721.875|4762.5|4762.5|4678.125|4678.125|2062600
944110800000|1999-12-02 05:00:00|4750|4750|4859.375|4859.375|4921.875|4921.875|4746.875|4746.875|2617400
944197200000|1999-12-03 05:00:00|4875|4875|4965.625|4965.625|5040.625|5040.625|4875|4875|3060600
944456400000|1999-12-06 05:00:00|4925|4925|4890.625|4890.625|4953.125|4953.125|4868.75|4868.75|1282200
944542800000|1999-12-07 05:00:00|4875|4875|4650|4650|4875|4875|4650|4650|2190400
944629200000|1999-12-08 05:00:00|4693.75|4693.75|4700|4700|4771.875|4771.875|4656.25|4656.25|2124600
944715600000|1999-12-09 05:00:00|4762.5|4762.5|4684.375|4684.375|4803.125|4803.125|4675|4675|1541400
944802000000|1999-12-10 05:00:00|4668.75|4668.75|4696.875|4696.875|4718.75|4718.75|4650|4650|1440800
945061200000|1999-12-13 05:00:00|4687.5|4687.5|4686.914|4686.914|4725|4725|4646.875|4646.875|1752000
945147600000|1999-12-14 05:00:00|4700|4700|4709.375|4709.375|4843.75|4843.75|4696.875|4696.875|2668600
945234000000|1999-12-15 05:00:00|4700|4700|4762.6955|4762.6955|4803.125|4803.125|4700|4700|2979800
945320400000|1999-12-16 05:00:00|4725|4725|4684.375|4684.375|4734.375|4734.375|4678.125|4678.125|1622800
945406800000|1999-12-17 05:00:00|4750|4750|4756.25|4756.25|4787.5|4787.5|4725|4725|4574800
945666000000|1999-12-20 05:00:00|4675|4675|4673.242|4673.242|4728.125|4728.125|4603.125|4603.125|2131800
945752400000|1999-12-21 05:00:00|4662.5|4662.5|4600|4600|4712.5|4712.5|4593.75|4593.75|2796000
945838800000|1999-12-22 05:00:00|4606.25|4606.25|4615.625|4615.625|4731.25|4731.25|4606.25|4606.25|2295800
945925200000|1999-12-23 05:00:00|4650|4650|4653.125|4653.125|4678.125|4678.125|4643.75|4643.75|1703600
946270800000|1999-12-27 05:00:00|4603.125|4603.125|4687.5|4687.5|4750|4750|4603.125|4603.125|1861000
946357200000|1999-12-28 05:00:00|4690.625|4690.625|4843.75|4843.75|4843.75|4843.75|4675|4675|1786400
946443600000|1999-12-29 05:00:00|4831.25|4831.25|4875|4875|4887.5|4887.5|4790.625|4790.625|1942000
946530000000|1999-12-30 05:00:00|4868.75|4868.75|4818.75|4818.75|4940.625|4940.625|4818.75|4818.75|1706400
946616400000|1999-12-31 05:00:00|4840.625|4840.625|4893.75|4893.75|4937.5|4937.5|4800|4800|1021200
946875600000|2000-01-03 05:00:00|4803.125|4803.125|4718.75|4718.75|4825|4825|4703.125|4703.125|2173400
946962000000|2000-01-04 05:00:00|4643.75|4643.75|4531.25|4531.25|4740.625|4740.625|4531.25|4531.25|2713800
947048400000|2000-01-05 05:00:00|4556.25|4556.25|4662.5|4662.5|4812.5|4812.5|4556.25|4556.25|3699400
947134800000|2000-01-06 05:00:00|4715.625|4715.625|5037.5|5037.5|5125|5125|4715.625|4715.625|5975800
947221200000|2000-01-07 05:00:00|5056.25|5056.25|5137.5|5137.5|5190.625|5190.625|4996.875|4996.875|4101200
947480400000|2000-01-10 05:00:00|5021.875|5021.875|5112.5|5112.5|5175|5175|5000|5000|3863800
947566800000|2000-01-11 05:00:00|5037.5|5037.5|5025|5025|5125|5125|5025|5025|2357600
947653200000|2000-01-12 05:00:00|5096.875|5096.875|5037.5|5037.5|5181.25|5181.25|5037.5|5037.5|2868400
947739600000|2000-01-13 05:00:00|5065.625|5065.625|5037.5|5037.5|5093.75|5093.75|5018.75|5018.75|2244400
947826000000|2000-01-14 05:00:00|5037.5|5037.5|4965.625|4965.625|5046.875|5046.875|4946.875|4946.875|2541800
948171600000|2000-01-18 05:00:00|4862.5|4862.5|4856.25|4856.25|4962.5|4962.5|4856.25|4856.25|2114800
948258000000|2000-01-19 05:00:00|4887.5|4887.5|4940.625|4940.625|4996.875|4996.875|4887.5|4887.5|2628200
948344400000|2000-01-20 05:00:00|4953.125|4953.125|4756.25|4756.25|4968.75|4968.75|4725|4725|3104600
948430800000|2000-01-21 05:00:00|4762.5|4762.5|4746.875|4746.875|4828.125|4828.125|4728.125|4728.125|4491800
948690000000|2000-01-24 05:00:00|4790.625|4790.625|4637.5|4637.5|4790.625|4790.625|4581.25|4581.25|2971000
948776400000|2000-01-25 05:00:00|4743.75|4743.75|4568.75|4568.75|4743.75|4743.75|4512.5|4512.5|3691200
948862800000|2000-01-26 05:00:00|4793.75|4793.75|4815.625|4815.625|4875|4875|4765.625|4765.625|7020800
948949200000|2000-01-27 05:00:00|4859.375|4859.375|4812.5|4812.5|4915.625|4915.625|4803.125|4803.125|2914800
949035600000|2000-01-28 05:00:00|4787.5|4787.5|4612.5|4612.5|4790.625|4790.625|4612.5|4612.5|3747400
949294800000|2000-01-31 05:00:00|4612.5|4612.5|4681.25|4681.25|4868.75|4868.75|4603.125|4603.125|3282800
949381200000|2000-02-01 05:00:00|4718.75|4718.75|4706.25|4706.25|4809.375|4809.375|4687.5|4687.5|2642200
949467600000|2000-02-02 05:00:00|4659.375|4659.375|4625|4625|4700|4700|4600|4600|2924200
949554000000|2000-02-03 05:00:00|4596.875|4596.875|4584.375|4584.375|4606.25|4606.25|4500|4500|3520600
949640400000|2000-02-04 05:00:00|4596.875|4596.875|4453.125|4453.125|4621.875|4621.875|4453.125|4453.125|3293400
949899600000|2000-02-07 05:00:00|4462.5|4462.5|4381.25|4381.25|4468.75|4468.75|4331.25|4331.25|3935400
949986000000|2000-02-08 05:00:00|4381.25|4381.25|4384.375|4384.375|4509.375|4509.375|4371.875|4371.875|2884000
950072400000|2000-02-09 05:00:00|4431.25|4431.25|4381.25|4381.25|4450|4450|4375|4375|2600400
950158800000|2000-02-10 05:00:00|4362.5|4362.5|4300|4300|4362.5|4362.5|4265.625|4265.625|4020000
950245200000|2000-02-11 05:00:00|4268.75|4268.75|4146.875|4146.875|4325|4325|4065.625|4065.625|4491600
950504400000|2000-02-14 05:00:00|4162.5|4162.5|4143.75|4143.75|4237.5|4237.5|4118.75|4118.75|3356400
950590800000|2000-02-15 05:00:00|4187.5|4187.5|4456.25|4456.25|4528.125|4528.125|4175|4175|3736000
950677200000|2000-02-16 05:00:00|4418.75|4418.75|4415.625|4415.625|4518.75|4518.75|4378.125|4378.125|2581800
950763600000|2000-02-17 05:00:00|4450|4450|4481.25|4481.25|4593.75|4593.75|4446.875|4446.875|3405400
950850000000|2000-02-18 05:00:00|4493.75|4493.75|4378.125|4378.125|4534.375|4534.375|4318.75|4318.75|2864200
951195600000|2000-02-22 05:00:00|4387.5|4387.5|4506.25|4506.25|4521.875|4521.875|4325|4325|2884600
951282000000|2000-02-23 05:00:00|4568.75|4568.75|4615.625|4615.625|4696.875|4696.875|4540.625|4540.625|4460800
951368400000|2000-02-24 05:00:00|4593.75|4593.75|4550|4550|4606.25|4606.25|4478.125|4478.125|3800200
951454800000|2000-02-25 05:00:00|4406.25|4406.25|4287.5|4287.5|4465.625|4465.625|4259.375|4259.375|3627200
951714000000|2000-02-28 05:00:00|4346.875|4346.875|4321.875|4321.875|4443.75|4443.75|4250|4250|3076600
951800400000|2000-02-29 05:00:00|4265.625|4265.625|4409.375|4409.375|4459.375|4459.375|4231.25|4231.25|2765400
951886800000|2000-03-01 05:00:00|4359.375|4359.375|4306.25|4306.25|4387.5|4387.5|4253.125|4253.125|2891600
951973200000|2000-03-02 05:00:00|4306.25|4306.25|4303.125|4303.125|4387.5|4387.5|4284.375|4284.375|2186000
952059600000|2000-03-03 05:00:00|4387.5|4387.5|4475|4475|4731.25|4731.25|4375|4375|4581000
952318800000|2000-03-06 05:00:00|4465.625|4465.625|4362.5|4362.5|4562.5|4562.5|4362.5|4362.5|2052600
952405200000|2000-03-07 05:00:00|4412.5|4412.5|4137.5|4137.5|4443.75|4443.75|4100|4100|5195600
952491600000|2000-03-08 05:00:00|4143.75|4143.75|4128.125|4128.125|4212.5|4212.5|4050|4050|4693200
952578000000|2000-03-09 05:00:00|4040.625|4040.625|4046.875|4046.875|4096.875|4096.875|4025|4025|3258200
952664400000|2000-03-10 05:00:00|4031.25|4031.25|4075|4075|4134.375|4134.375|4018.75|4018.75|5751600
952923600000|2000-03-13 05:00:00|3950|3950|3950|3950|4025|4025|3937.5|3937.5|3787800
953010000000|2000-03-14 05:00:00|3959.375|3959.375|3956.25|3956.25|4000|4000|3928.125|3928.125|3156600
953096400000|2000-03-15 05:00:00|3909.375|3909.375|4125|4125|4187.5|4187.5|3909.375|3909.375|4240000
953182800000|2000-03-16 05:00:00|4237.5|4237.5|4403.125|4403.125|4462.5|4462.5|4196.875|4196.875|4804800
953269200000|2000-03-17 05:00:00|4346.875|4346.875|4293.75|4293.75|4459.375|4459.375|4293.75|4293.75|4068200
953528400000|2000-03-20 05:00:00|4296.875|4296.875|4350|4350|4390.625|4390.625|4268.75|4268.75|2727600
953614800000|2000-03-21 05:00:00|4340.625|4340.625|4521.875|4521.875|4575|4575|4328.125|4328.125|3827600
953701200000|2000-03-22 05:00:00|4450|4450|4300|4300|4468.75|4468.75|4250|4250|4404800
953787600000|2000-03-23 05:00:00|4237.5|4237.5|4350|4350|4362.5|4362.5|4237.5|4237.5|4972000
953874000000|2000-03-24 05:00:00|4500|4500|4543.75|4543.75|4662.5|4662.5|4484.375|4484.375|5925000
954133200000|2000-03-27 05:00:00|4546.875|4546.875|4431.25|4431.25|4596.875|4596.875|4406.25|4406.25|3254200
954219600000|2000-03-28 05:00:00|4400|4400|4443.75|4443.75|4528.125|4528.125|4381.25|4381.25|2448000
954306000000|2000-03-29 05:00:00|4450|4450|4381.25|4381.25|4450|4450|4368.75|4368.75|3280800
954392400000|2000-03-30 05:00:00|4403.125|4403.125|4450|4450|4587.5|4587.5|4381.25|4381.25|3155800
954478800000|2000-03-31 05:00:00|4518.75|4518.75|4428.125|4428.125|4600|4600|4428.125|4428.125|2459200
954734400000|2000-04-03 04:00:00|4468.75|4468.75|4593.75|4593.75|4618.75|4618.75|4462.5|4462.5|2871400
954820800000|2000-04-04 04:00:00|4600|4600|4646.875|4646.875|4778.125|4778.125|4475|4475|4841000
954907200000|2000-04-05 04:00:00|4643.75|4643.75|4556.25|4556.25|4740.625|4740.625|4553.125|4553.125|2751600
954993600000|2000-04-06 04:00:00|4565.625|4565.625|4668.75|4668.75|4743.75|4743.75|4565.625|4565.625|1756400
955080000000|2000-04-07 04:00:00|4681.25|4681.25|4581.25|4581.25|4756.25|4756.25|4581.25|4581.25|2501200
955339200000|2000-04-10 04:00:00|4593.75|4593.75|4637.5|4637.5|4743.75|4743.75|4587.5|4587.5|2110600
955425600000|2000-04-11 04:00:00|4637.5|4637.5|4771.875|4771.875|4853.125|4853.125|4637.5|4637.5|2952200
955512000000|2000-04-12 04:00:00|4865.625|4865.625|4731.25|4731.25|4915.625|4915.625|4731.25|4731.25|2454600
955598400000|2000-04-13 04:00:00|4731.25|4731.25|4737.5|4737.5|4818.75|4818.75|4587.5|4587.5|4152200
955684800000|2000-04-14 04:00:00|4703.125|4703.125|4540.625|4540.625|4715.625|4715.625|4415.625|4415.625|6141600
955944000000|2000-04-17 04:00:00|4459.375|4459.375|4493.75|4493.75|4528.125|4528.125|4403.125|4403.125|2893600
956030400000|2000-04-18 04:00:00|4506.25|4506.25|4493.75|4493.75|4506.25|4506.25|4400|4400|2419200
956116800000|2000-04-19 04:00:00|4481.25|4481.25|4521.875|4521.875|4593.75|4593.75|4456.25|4456.25|1665200
956203200000|2000-04-20 04:00:00|4521.875|4521.875|4612.5|4612.5|4615.625|4615.625|4500|4500|1983800
956548800000|2000-04-24 04:00:00|4562.5|4562.5|4868.75|4868.75|4881.25|4881.25|4562.5|4562.5|3558200
956635200000|2000-04-25 04:00:00|4806.25|4806.25|4690.625|4690.625|4815.625|4815.625|4425|4425|9044200
956721600000|2000-04-26 04:00:00|4675|4675|4446.875|4446.875|4675|4675|4368.75|4368.75|6956600
956808000000|2000-04-27 04:00:00|4425|4425|4371.875|4371.875|4493.75|4493.75|4265.625|4265.625|4835200
956894400000|2000-04-28 04:00:00|4371.875|4371.875|4331.25|4331.25|4378.125|4378.125|4300|4300|2947000
957153600000|2000-05-01 04:00:00|4334.375|4334.375|4346.875|4346.875|4428.125|4428.125|4253.125|4253.125|3476400
957240000000|2000-05-02 04:00:00|4300|4300|4346.875|4346.875|4378.125|4378.125|4281.25|4281.25|2459200
957326400000|2000-05-03 04:00:00|4346.875|4346.875|4290.625|4290.625|4412.5|4412.5|4265.625|4265.625|2445200
957412800000|2000-05-04 04:00:00|4309.375|4309.375|4271.875|4271.875|4384.375|4384.375|4237.5|4237.5|2766200
957499200000|2000-05-05 04:00:00|4259.375|4259.375|4334.375|4334.375|4362.5|4362.5|4240.625|4240.625|2376400
957758400000|2000-05-08 04:00:00|4387.5|4387.5|4365.625|4365.625|4387.5|4387.5|4275|4275|1760000
957844800000|2000-05-09 04:00:00|4350|4350|4300|4300|4393.75|4393.75|4275|4275|1949200
957931200000|2000-05-10 04:00:00|4312.5|4312.5|4296.875|4296.875|4325|4325|4240.625|4240.625|1998400
958017600000|2000-05-11 04:00:00|4315.625|4315.625|4296.875|4296.875|4343.75|4343.75|4278.125|4278.125|2347400
958104000000|2000-05-12 04:00:00|4262.5|4262.5|4243.75|4243.75|4300|4300|4225|4225|1838400
958363200000|2000-05-15 04:00:00|4268.75|4268.75|4296.875|4296.875|4346.875|4346.875|4265.625|4265.625|2635000
958449600000|2000-05-16 04:00:00|4309.375|4309.375|4503.125|4503.125|4565.625|4565.625|4278.125|4278.125|4051400
958536000000|2000-05-17 04:00:00|4418.75|4418.75|4400|4400|4456.25|4456.25|4381.25|4381.25|2193000
958622400000|2000-05-18 04:00:00|4409.375|4409.375|4353.125|4353.125|4431.25|4431.25|4350|4350|1599600
958708800000|2000-05-19 04:00:00|4309.375|4309.375|4225|4225|4331.25|4331.25|4187.5|4187.5|2749400
958968000000|2000-05-22 04:00:00|4237.5|4237.5|4209.375|4209.375|4268.75|4268.75|4168.75|4168.75|2568600
959054400000|2000-05-23 04:00:00|4209.375|4209.375|4206.25|4206.25|4234.375|4234.375|4162.5|4162.5|1528400
959140800000|2000-05-24 04:00:00|4250|4250|4409.375|4409.375|4437.5|4437.5|4250|4250|3241000
959227200000|2000-05-25 04:00:00|4365.625|4365.625|4246.875|4246.875|4412.5|4412.5|4200|4200|2512800
959313600000|2000-05-26 04:00:00|4259.375|4259.375|4200|4200|4318.75|4318.75|4200|4200|1784600
959659200000|2000-05-30 04:00:00|4231.25|4231.25|4256.25|4256.25|4328.125|4328.125|4221.875|4221.875|1573200
959745600000|2000-05-31 04:00:00|4306.25|4306.25|4287.5|4287.5|4365.625|4365.625|4287.5|4287.5|2137000
959832000000|2000-06-01 04:00:00|4303.125|4303.125|4243.75|4243.75|4303.125|4303.125|4218.75|4218.75|2034000
959918400000|2000-06-02 04:00:00|4325|4325|4215.625|4215.625|4337.5|4337.5|4200|4200|3331600
960177600000|2000-06-05 04:00:00|4231.25|4231.25|4253.125|4253.125|4253.125|4253.125|4206.25|4206.25|2704600
960264000000|2000-06-06 04:00:00|4250|4250|4115.625|4115.625|4250|4250|4103.125|4103.125|3139200
960350400000|2000-06-07 04:00:00|4115.625|4115.625|4087.5|4087.5|4159.375|4159.375|4075|4075|3176600
960436800000|2000-06-08 04:00:00|4096.875|4096.875|4087.5|4087.5|4100|4100|4021.875|4021.875|2483200
960523200000|2000-06-09 04:00:00|4096.875|4096.875|4096.875|4096.875|4109.375|4109.375|4059.375|4059.375|2146200
960782400000|2000-06-12 04:00:00|4100|4100|4098.047|4098.047|4190.625|4190.625|4093.75|4093.75|2021400
960868800000|2000-06-13 04:00:00|4081.25|4081.25|4093.75|4093.75|4165.625|4165.625|4081.25|4081.25|2151200
960955200000|2000-06-14 04:00:00|4200|4200|4209.375|4209.375|4246.875|4246.875|4175|4175|2748600
961041600000|2000-06-15 04:00:00|4215.625|4215.625|4321.875|4321.875|4368.75|4368.75|4212.5|4212.5|4171400
961128000000|2000-06-16 04:00:00|4321.875|4321.875|4221.875|4221.875|4321.875|4321.875|4221.875|4221.875|3842800
961387200000|2000-06-19 04:00:00|4243.75|4243.75|4175|4175|4275|4275|4146.875|4146.875|2423400
961473600000|2000-06-20 04:00:00|4181.25|4181.25|4109.375|4109.375|4250|4250|4053.125|4053.125|2799400
961560000000|2000-06-21 04:00:00|4225|4225|4312.5|4312.5|4325|4325|4203.125|4203.125|3272600
961646400000|2000-06-22 04:00:00|4315.625|4315.625|4303.125|4303.125|4387.5|4387.5|4246.875|4246.875|2798200
961732800000|2000-06-23 04:00:00|4243.75|4243.75|4221.875|4221.875|4243.75|4243.75|4203.125|4203.125|1579600
961992000000|2000-06-26 04:00:00|4218.75|4218.75|4275|4275|4296.875|4296.875|4215.625|4215.625|2224800
962078400000|2000-06-27 04:00:00|4325|4325|4331.25|4331.25|4393.75|4393.75|4309.375|4309.375|3072800
962164800000|2000-06-28 04:00:00|4334.375|4334.375|4303.5155|4303.5155|4343.75|4343.75|4271.875|4271.875|2110400
962251200000|2000-06-29 04:00:00|4225|4225|4278.125|4278.125|4340.625|4340.625|4209.375|4209.375|2552800
962337600000|2000-06-30 04:00:00|4265.625|4265.625|4150|4150|4300|4300|4124.219|4124.219|3604000
962596800000|2000-07-03 04:00:00|4150|4150|4203.125|4203.125|4218.75|4218.75|4150|4150|1629400
962769600000|2000-07-05 04:00:00|4296.875|4296.875|4425|4425|4468.75|4468.75|4243.75|4243.75|3385400
962856000000|2000-07-06 04:00:00|4371.875|4371.875|4328.125|4328.125|4406.25|4406.25|4325|4325|2555800
962942400000|2000-07-07 04:00:00|4331.25|4331.25|4306.25|4306.25|4387.5|4387.5|4300|4300|2649200
963201600000|2000-07-10 04:00:00|4262.5|4262.5|4359.375|4359.375|4381.25|4381.25|4256.25|4256.25|2613800
963288000000|2000-07-11 04:00:00|4359.375|4359.375|4446.875|4446.875|4496.875|4496.875|4337.5|4337.5|3193600
963374400000|2000-07-12 04:00:00|4512.5|4512.5|4503.125|4503.125|4528.125|4528.125|4453.125|4453.125|3123000
963460800000|2000-07-13 04:00:00|4543.75|4543.75|4478.125|4478.125|4543.75|4543.75|4475|4475|1662400
963547200000|2000-07-14 04:00:00|4465.625|4465.625|4393.75|4393.75|4465.625|4465.625|4331.25|4331.25|2259000
963806400000|2000-07-17 04:00:00|4350|4350|4362.5|4362.5|4375|4375|4309.375|4309.375|1871400
963892800000|2000-07-18 04:00:00|4356.25|4356.25|4400|4400|4428.125|4428.125|4353.125|4353.125|1502000
963979200000|2000-07-19 04:00:00|4450|4450|4325|4325|4453.125|4453.125|4312.5|4312.5|3098800
964065600000|2000-07-20 04:00:00|4337.5|4337.5|4325|4325|4343.75|4343.75|4300|4300|2226600
964152000000|2000-07-21 04:00:00|4315.625|4315.625|4318.75|4318.75|4318.75|4318.75|4265.625|4265.625|1425800
964411200000|2000-07-24 04:00:00|4300|4300|4453.125|4453.125|4518.75|4518.75|4300|4300|2589800
964497600000|2000-07-25 04:00:00|4425|4425|4415.625|4415.625|4484.375|4484.375|4409.375|4409.375|2013800
964584000000|2000-07-26 04:00:00|4446.875|4446.875|4428.125|4428.125|4571.875|4571.875|4428.125|4428.125|3960400
964670400000|2000-07-27 04:00:00|4487.5|4487.5|4450|4450|4518.75|4518.75|4428.125|4428.125|2069400
964756800000|2000-07-28 04:00:00|4462.5|4462.5|4550|4550|4581.25|4581.25|4443.75|4443.75|2395000
965016000000|2000-07-31 04:00:00|4546.875|4546.875|4503.125|4503.125|4565.625|4565.625|4503.125|4503.125|2240400
965102400000|2000-08-01 04:00:00|4525|4525|4468.75|4468.75|4559.375|4559.375|4462.5|4462.5|2711400
965188800000|2000-08-02 04:00:00|4478.125|4478.125|4512.5|4512.5|4531.25|4531.25|4443.75|4443.75|2003400
965275200000|2000-08-03 04:00:00|4534.375|4534.375|4496.875|4496.875|4546.875|4546.875|4496.875|4496.875|2093400
965361600000|2000-08-04 04:00:00|4496.875|4496.875|4500|4500|4534.375|4534.375|4481.25|4481.25|2032800
965620800000|2000-08-07 04:00:00|4500|4500|4543.75|4543.75|4546.875|4546.875|4500|4500|1593400
965707200000|2000-08-08 04:00:00|4546.875|4546.875|4568.75|4568.75|4609.375|4609.375|4509.375|4509.375|2862400
965793600000|2000-08-09 04:00:00|4612.5|4612.5|4625|4625|4671.875|4671.875|4581.25|4581.25|3140600
965880000000|2000-08-10 04:00:00|4646.875|4646.875|4743.75|4743.75|4775|4775|4646.875|4646.875|3862000
965966400000|2000-08-11 04:00:00|4746.875|4746.875|4837.5|4837.5|4871.875|4871.875|4746.875|4746.875|3663800
966225600000|2000-08-14 04:00:00|4812.5|4812.5|4784.375|4784.375|4812.5|4812.5|4690.625|4690.625|2292200
966312000000|2000-08-15 04:00:00|4790.625|4790.625|4743.75|4743.75|4793.75|4793.75|4712.5|4712.5|1630800
966398400000|2000-08-16 04:00:00|4750|4750|4728.125|4728.125|4750|4750|4700|4700|1871000
966484800000|2000-08-17 04:00:00|4740.625|4740.625|4762.5|4762.5|4781.25|4781.25|4715.625|4715.625|1728200
966571200000|2000-08-18 04:00:00|4775|4775|4756.25|4756.25|4775|4775|4737.5|4737.5|1513000
966830400000|2000-08-21 04:00:00|4768.75|4768.75|4746.875|4746.875|4790.625|4790.625|4728.125|4728.125|1057200
966916800000|2000-08-22 04:00:00|4743.75|4743.75|4815.625|4815.625|4850|4850|4737.5|4737.5|1498800
967003200000|2000-08-23 04:00:00|4809.375|4809.375|4796.875|4796.875|4840.625|4840.625|4765.625|4765.625|1747200
967089600000|2000-08-24 04:00:00|4784.375|4784.375|4740.625|4740.625|4793.75|4793.75|4725|4725|1656600
967176000000|2000-08-25 04:00:00|4753.125|4753.125|4787.5|4787.5|4787.5|4787.5|4753.125|4753.125|1572800
967435200000|2000-08-28 04:00:00|4800|4800|4756.25|4756.25|4871.875|4871.875|4756.25|4756.25|1608000
967521600000|2000-08-29 04:00:00|4768.75|4768.75|4731.25|4731.25|4781.25|4781.25|4731.25|4731.25|1900600
967608000000|2000-08-30 04:00:00|4731.25|4731.25|4668.75|4668.75|4756.25|4756.25|4662.5|4662.5|1784400
967694400000|2000-08-31 04:00:00|4659.375|4659.375|4650.9765|4650.9765|4778.125|4778.125|4650|4650|2093200
967780800000|2000-09-01 04:00:00|4696.875|4696.875|4625|4625|4728.125|4728.125|4625|4625|3204400
968126400000|2000-09-05 04:00:00|4621.875|4621.875|4612.5|4612.5|4643.75|4643.75|4578.125|4578.125|2271600
968212800000|2000-09-06 04:00:00|4678.125|4678.125|4706.25|4706.25|4796.875|4796.875|4675|4675|2737800
968299200000|2000-09-07 04:00:00|4650|4650|4581.25|4581.25|4662.5|4662.5|4581.25|4581.25|3829800
968385600000|2000-09-08 04:00:00|4512.5|4512.5|4496.875|4496.875|4568.75|4568.75|4450|4450|3726800
968644800000|2000-09-11 04:00:00|4525|4525|4446.875|4446.875|4528.125|4528.125|4418.75|4418.75|2630800
968731200000|2000-09-12 04:00:00|4421.875|4421.875|4403.125|4403.125|4484.375|4484.375|4400|4400|2537400
968817600000|2000-09-13 04:00:00|4431.25|4431.25|4325|4325|4496.875|4496.875|4309.375|4309.375|2644000
968904000000|2000-09-14 04:00:00|4312.5|4312.5|4250|4250|4321.875|4321.875|4206.25|4206.25|3947600
968990400000|2000-09-15 04:00:00|4312.5|4312.5|4256.25|4256.25|4312.5|4312.5|4206.25|4206.25|4802000
969249600000|2000-09-18 04:00:00|4218.75|4218.75|4159.375|4159.375|4231.25|4231.25|4100|4100|4220200
969336000000|2000-09-19 04:00:00|4209.375|4209.375|4193.75|4193.75|4234.375|4234.375|4153.125|4153.125|3305400
969422400000|2000-09-20 04:00:00|4187.5|4187.5|4087.5|4087.5|4234.375|4234.375|4025|4025|4520000
969508800000|2000-09-21 04:00:00|4231.25|4231.25|4321.875|4321.875|4390.625|4390.625|4225|4225|5820200
969595200000|2000-09-22 04:00:00|4375|4375|4412.5|4412.5|4475|4475|4312.5|4312.5|5092400
969854400000|2000-09-25 04:00:00|4400|4400|4500|4500|4503.125|4503.125|4387.5|4387.5|4293800
969940800000|2000-09-26 04:00:00|4500|4500|4493.75|4493.75|4550|4550|4421.875|4421.875|5871800
970027200000|2000-09-27 04:00:00|4496.875|4496.875|4496.875|4496.875|4562.5|4562.5|4459.375|4459.375|5071600
970113600000|2000-09-28 04:00:00|4509.375|4509.375|4581.25|4581.25|4671.875|4671.875|4503.125|4503.125|3306000
970200000000|2000-09-29 04:00:00|4568.75|4568.75|4556.25|4556.25|4668.75|4668.75|4550|4550|3258200
970459200000|2000-10-02 04:00:00|4596.875|4596.875|4584.375|4584.375|4634.375|4634.375|4540.625|4540.625|2493400
970545600000|2000-10-03 04:00:00|4575|4575|4700|4700|4746.875|4746.875|4575|4575|2911600
970632000000|2000-10-04 04:00:00|4665.625|4665.625|4775|4775|4800|4800|4665.625|4665.625|4045800
970718400000|2000-10-05 04:00:00|4750|4750|4662.5|4662.5|4750|4750|4653.125|4653.125|2555200
970804800000|2000-10-06 04:00:00|4687.5|4687.5|4609.375|4609.375|4737.5|4737.5|4609.375|4609.375|2792000
971064000000|2000-10-09 04:00:00|4615.625|4615.625|4587.5|4587.5|4715.625|4715.625|4587.5|4587.5|1789600
971150400000|2000-10-10 04:00:00|4609.375|4609.375|4656.25|4656.25|4743.75|4743.75|4609.375|4609.375|2328800
971236800000|2000-10-11 04:00:00|4725|4725|4662.5|4662.5|4771.875|4771.875|4653.125|4653.125|2367200
971323200000|2000-10-12 04:00:00|4656.25|4656.25|4543.75|4543.75|4659.375|4659.375|4525|4525|4886800
971409600000|2000-10-13 04:00:00|4531.25|4531.25|4550|4550|4565.625|4565.625|4531.25|4531.25|6227800
971668800000|2000-10-16 04:00:00|4581.25|4581.25|4609.375|4609.375|4743.75|4743.75|4581.25|4581.25|2857000
971755200000|2000-10-17 04:00:00|4625|4625|4556.25|4556.25|4668.75|4668.75|4546.875|4546.875|4001600
971841600000|2000-10-18 04:00:00|4512.5|4512.5|4556.25|4556.25|4568.75|4568.75|4512.5|4512.5|4213400
971928000000|2000-10-19 04:00:00|4562.5|4562.5|4450|4450|4562.5|4562.5|4421.875|4421.875|4775400
972014400000|2000-10-20 04:00:00|4400|4400|4362.5|4362.5|4443.75|4443.75|4196.875|4196.875|10243000
972273600000|2000-10-23 04:00:00|4600|4600|4490.625|4490.625|4700|4700|4425|4425|5694200
972360000000|2000-10-24 04:00:00|4543.75|4543.75|4503.125|4503.125|4600|4600|4478.125|4478.125|2279400
972446400000|2000-10-25 04:00:00|4462.5|4462.5|4506.25|4506.25|4509.375|4509.375|4453.125|4453.125|2882400
972532800000|2000-10-26 04:00:00|4496.875|4496.875|4609.375|4609.375|4656.25|4656.25|4490.625|4490.625|2265400
972619200000|2000-10-27 04:00:00|4615.625|4615.625|4675|4675|4675|4675|4531.25|4531.25|2141400
972882000000|2000-10-30 05:00:00|4662.5|4662.5|4750|4750|4787.5|4787.5|4603.125|4603.125|2955200
972968400000|2000-10-31 05:00:00|4712.5|4712.5|4831.25|4831.25|4837.5|4837.5|4628.125|4628.125|4168200
973054800000|2000-11-01 05:00:00|4812.5|4812.5|4756.25|4756.25|4896.875|4896.875|4740.625|4740.625|2673200
973141200000|2000-11-02 05:00:00|4759.375|4759.375|4746.875|4746.875|4796.875|4796.875|4721.875|4721.875|2785800
973227600000|2000-11-03 05:00:00|4734.375|4734.375|4743.75|4743.75|4753.125|4753.125|4690.625|4690.625|2503000
973486800000|2000-11-06 05:00:00|4737.5|4737.5|4868.75|4868.75|4912.5|4912.5|4712.5|4712.5|3368000
973573200000|2000-11-07 05:00:00|4912.5|4912.5|4846.875|4846.875|4912.5|4912.5|4800|4800|1812200
973659600000|2000-11-08 05:00:00|4878.125|4878.125|4865.625|4865.625|4987.5|4987.5|4787.5|4787.5|2876400
973746000000|2000-11-09 05:00:00|4818.75|4818.75|4868.75|4868.75|4925|4925|4756.25|4756.25|2205800
973832400000|2000-11-10 05:00:00|4881.25|4881.25|4750|4750|4921.875|4921.875|4731.25|4731.25|1960000
974091600000|2000-11-13 05:00:00|4706.25|4706.25|4740.625|4740.625|4787.5|4787.5|4703.125|4703.125|2245400
974178000000|2000-11-14 05:00:00|4703.125|4703.125|4750|4750|4771.875|4771.875|4637.5|4637.5|2655000
974264400000|2000-11-15 05:00:00|4703.125|4703.125|4768.75|4768.75|4834.375|4834.375|4703.125|4703.125|2950600
974350800000|2000-11-16 05:00:00|4862.5|4862.5|4765.625|4765.625|4868.75|4868.75|4684.375|4684.375|3067600
974437200000|2000-11-17 05:00:00|4800|4800|4800|4800|4850|4850|4759.375|4759.375|3314400
974696400000|2000-11-20 05:00:00|4821.875|4821.875|4731.25|4731.25|4834.375|4834.375|4712.5|4712.5|3055400
974782800000|2000-11-21 05:00:00|4712.5|4712.5|4784.375|4784.375|4793.75|4793.75|4712.5|4712.5|2340400
974869200000|2000-11-22 05:00:00|4753.125|4753.125|4790.625|4790.625|4850|4850|4753.125|4753.125|2156600
975042000000|2000-11-24 05:00:00|4790.625|4790.625|4790.625|4790.625|4803.125|4803.125|4756.25|4756.25|990800
975301200000|2000-11-27 05:00:00|4803.125|4803.125|4962.5|4962.5|5000|5000|4756.25|4756.25|4653800
975387600000|2000-11-28 05:00:00|4925|4925|4943.75|4943.75|5062.5|5062.5|4906.25|4906.25|3735800
975474000000|2000-11-29 05:00:00|4956.25|4956.25|5006.25|5006.25|5006.25|5006.25|4953.125|4953.125|2641200
975560400000|2000-11-30 05:00:00|5006.25|5006.25|4993.75|4993.75|5012.5|5012.5|4918.75|4918.75|2936400
975646800000|2000-12-01 05:00:00|4962.5|4962.5|4981.25|4981.25|5015.625|5015.625|4962.5|4962.5|2528600
975906000000|2000-12-04 05:00:00|4993.75|4993.75|5250|5250|5331.25|5331.25|4971.875|4971.875|12211000
975992400000|2000-12-05 05:00:00|5362.5|5362.5|5831.25|5831.25|5950|5950|5362.5|5362.5|29116000
976078800000|2000-12-06 05:00:00|5771.875|5771.875|5756.25|5756.25|5837.5|5837.5|5728.125|5728.125|12515200
976165200000|2000-12-07 05:00:00|5715.625|5715.625|5734.375|5734.375|5740.625|5740.625|5625|5625|7502400
976251600000|2000-12-08 05:00:00|5743.75|5743.75|5846.875|5846.875|5859.375|5859.375|5678.125|5678.125|6358600
976510800000|2000-12-11 05:00:00|5790.625|5790.625|5762.5|5762.5|5815.625|5815.625|5725|5725|3296600
976597200000|2000-12-12 05:00:00|5718.75|5718.75|5693.75|5693.75|5737.5|5737.5|5681.25|5681.25|4116400
976683600000|2000-12-13 05:00:00|5700|5700|5690.625|5690.625|5750|5750|5625|5625|2852600
976770000000|2000-12-14 05:00:00|5653.125|5653.125|5550|5550|5718.75|5718.75|5509.375|5509.375|4081200
976856400000|2000-12-15 05:00:00|5662.5|5662.5|5609.375|5609.375|5687.5|5687.5|5562.5|5562.5|5946400
977115600000|2000-12-18 05:00:00|5693.75|5693.75|5731.25|5731.25|5746.875|5746.875|5656.25|5656.25|4021800
977202000000|2000-12-19 05:00:00|5731.25|5731.25|5687.5|5687.5|5800|5800|5631.25|5631.25|4642000
977288400000|2000-12-20 05:00:00|5512.5|5512.5|5646.875|5646.875|5684.375|5684.375|5512.5|5512.5|3838800
977374800000|2000-12-21 05:00:00|5575|5575|5634.375|5634.375|5696.875|5696.875|5475|5475|4810600
977461200000|2000-12-22 05:00:00|5621.875|5621.875|5637.5|5637.5|5671.875|5671.875|5543.75|5543.75|3660000
977806800000|2000-12-26 05:00:00|5668.75|5668.75|5750|5750|5750|5750|5609.375|5609.375|1999600
977893200000|2000-12-27 05:00:00|5793.75|5793.75|5959.375|5959.375|5968.75|5968.75|5718.75|5718.75|2565600
977979600000|2000-12-28 05:00:00|5925|5925|6096.875|6096.875|6146.875|6146.875|5812.5|5812.5|4287200
978066000000|2000-12-29 05:00:00|6096.875|6096.875|6025|6025|6146.875|6146.875|5981.25|5981.25|2754200
978411600000|2001-01-02 05:00:00|5906.25|5906.25|5959.375|5959.375|6075|6075|5875|5875|4651200
978498000000|2001-01-03 05:00:00|5900|5900|5890.625|5890.625|5993.75|5993.75|5818.75|5818.75|4754400
978584400000|2001-01-04 05:00:00|5893.75|5893.75|5950|5950|5975|5975|5778.125|5778.125|4060400
978670800000|2001-01-05 05:00:00|5850|5850|5728.125|5728.125|5850|5850|5528.125|5528.125|8367000
978930000000|2001-01-08 05:00:00|5650|5650|5762.5|5762.5|5768.75|5768.75|5478.125|5478.125|5486600
979016400000|2001-01-09 05:00:00|5746.875|5746.875|5671.875|5671.875|5759.375|5759.375|5606.25|5606.25|3962800
979102800000|2001-01-10 05:00:00|5531.25|5531.25|5615.625|5615.625|5625|5625|5450|5450|4344400
979189200000|2001-01-11 05:00:00|5618.75|5618.75|5606.25|5606.25|5696.875|5696.875|5478.125|5478.125|4190600
979275600000|2001-01-12 05:00:00|5606.25|5606.25|5484.375|5484.375|5609.375|5609.375|5425|5425|3655800
979621200000|2001-01-16 05:00:00|5531.25|5531.25|5675|5675|5675|5675|5503.125|5503.125|4247400
979707600000|2001-01-17 05:00:00|5325|5325|5500|5500|5500|5500|5293.75|5293.75|11552200
979794000000|2001-01-18 05:00:00|5500|5500|5450|5450|5500|5500|5387.5|5387.5|5365800
979880400000|2001-01-19 05:00:00|5446.875|5446.875|5337.5|5337.5|5446.875|5446.875|5309.375|5309.375|4061600
980139600000|2001-01-22 05:00:00|5328.125|5328.125|5443.75|5443.75|5450|5450|5271.875|5271.875|4052400
980226000000|2001-01-23 05:00:00|5443.75|5443.75|5550|5550|5584.375|5584.375|5421.875|5421.875|3528800
980312400000|2001-01-24 05:00:00|5475|5475|5356.25|5356.25|5531.25|5531.25|5287.5|5287.5|3703400
980398800000|2001-01-25 05:00:00|5350|5350|5475|5475|5490.625|5490.625|5203.125|5203.125|4224000
980485200000|2001-01-26 05:00:00|5478.125|5478.125|5365.625|5365.625|5528.125|5528.125|5343.75|5343.75|2956000
980744400000|2001-01-29 05:00:00|5365.5|5365.5|5364.5|5364.5|5390|5390|5293.5|5293.5|3075400
980830800000|2001-01-30 05:00:00|5337.5|5337.5|5570|5570|5600|5600|5322.5|5322.5|4625200
980917200000|2001-01-31 05:00:00|5570.5|5570.5|5532.5|5532.5|5645|5645|5520.5|5520.5|4077800
981003600000|2001-02-01 05:00:00|5545|5545|5577.5|5577.5|5674.5|5674.5|5475.5|5475.5|3786000
981090000000|2001-02-02 05:00:00|5540|5540|5436.5|5436.5|5585|5585|5380|5380|3324200
981349200000|2001-02-05 05:00:00|5415|5415|5488.5|5488.5|5582|5582|5415|5415|3290600
981435600000|2001-02-06 05:00:00|5555|5555|5583|5583|5662.5|5662.5|5511|5511|3080600
981522000000|2001-02-07 05:00:00|5555|5555|5594|5594|5707.5|5707.5|5555|5555|2803600
981608400000|2001-02-08 05:00:00|5643.5|5643.5|5602.5|5602.5|5647.5|5647.5|5559.5|5559.5|2102400
981694800000|2001-02-09 05:00:00|5615|5615|5533|5533|5615.5|5615.5|5522|5522|1742200
981954000000|2001-02-12 05:00:00|5524|5524|5624|5624|5624|5624|5519|5519|2721800
982040400000|2001-02-13 05:00:00|5624|5624|5707|5707|5770|5770|5610|5610|3377200
982126800000|2001-02-14 05:00:00|5707|5707|5548.5|5548.5|5707|5707|5450.5|5450.5|4208000
982213200000|2001-02-15 05:00:00|5542.5|5542.5|5737.5|5737.5|5745|5745|5502.5|5502.5|2804200
982299600000|2001-02-16 05:00:00|5737.5|5737.5|5661|5661|5747.5|5747.5|5573.5|5573.5|3509600
982645200000|2001-02-20 05:00:00|5661.5|5661.5|5692|5692|5737|5737|5657.5|5657.5|3459400
982731600000|2001-02-21 05:00:00|5650|5650|5563|5563|5712|5712|5562.5|5562.5|3195400
982818000000|2001-02-22 05:00:00|5617.5|5617.5|5512.5|5512.5|5625|5625|5431.75|5431.75|4349600
982904400000|2001-02-23 05:00:00|5547.5|5547.5|5520|5520|5570|5570|5493.5|5493.5|5620400
983163600000|2001-02-26 05:00:00|5550|5550|5567.5|5567.5|5595|5595|5503.5|5503.5|3368000
983250000000|2001-02-27 05:00:00|5615|5615|5650|5650|5674|5674|5535|5535|3815800
983336400000|2001-02-28 05:00:00|5650.5|5650.5|5637.5|5637.5|5703.5|5703.5|5601.5|5601.5|4183200
983422800000|2001-03-01 05:00:00|5637.5|5637.5|5480|5480|5647|5647|5465|5465|5021800
983509200000|2001-03-02 05:00:00|5477.5|5477.5|5566.5|5566.5|5649|5649|5426|5426|5335400
983768400000|2001-03-05 05:00:00|5610|5610|5610|5610|5655|5655|5572.5|5572.5|2659000
983854800000|2001-03-06 05:00:00|5675|5675|5612.5|5612.5|5675|5675|5594|5594|3172200
983941200000|2001-03-07 05:00:00|5615|5615|5646.5|5646.5|5661.5|5661.5|5608|5608|2920800
984027600000|2001-03-08 05:00:00|5695|5695|5859.5|5859.5|5875|5875|5663|5663|4856800
984114000000|2001-03-09 05:00:00|5845|5845|5820.5|5820.5|5987.5|5987.5|5752.5|5752.5|6008200
984373200000|2001-03-12 05:00:00|5800|5800|5590|5590|5840|5840|5550|5550|5499600
984459600000|2001-03-13 05:00:00|5645|5645|5385|5385|5645|5645|5325|5325|9926000
984546000000|2001-03-14 05:00:00|5250|5250|5375.5|5375.5|5500|5500|5225.5|5225.5|11314000
984632400000|2001-03-15 05:00:00|5470|5470|5462|5462|5496|5496|5400|5400|4221600
984718800000|2001-03-16 05:00:00|5515|5515|5300.5|5300.5|5515|5515|5275|5275|6807800
984978000000|2001-03-19 05:00:00|5300.5|5300.5|5399|5399|5432.5|5432.5|5261.5|5261.5|4714400
985064400000|2001-03-20 05:00:00|5399|5399|5262|5262|5475|5475|5261.5|5261.5|5505000
985150800000|2001-03-21 05:00:00|5261.5|5261.5|5181.5|5181.5|5290|5290|5101|5101|8985600
985237200000|2001-03-22 05:00:00|5050|5050|5090.5|5090.5|5175|5175|4925|4925|13475400
985323600000|2001-03-23 05:00:00|5112.5|5112.5|5087.5|5087.5|5172.5|5172.5|4975|4975|7820400
985582800000|2001-03-26 05:00:00|5075|5075|5201.5|5201.5|5325|5325|5075|5075|5447400
985669200000|2001-03-27 05:00:00|5200|5200|5270.5|5270.5|5315|5315|5138|5138|6526400
985755600000|2001-03-28 05:00:00|5182.5|5182.5|5241.5|5241.5|5247.5|5247.5|5123|5123|4470600
985842000000|2001-03-29 05:00:00|5201|5201|5140|5140|5201|5201|5027.5|5027.5|4987000
985928400000|2001-03-30 05:00:00|5152.5|5152.5|5195|5195|5262.5|5262.5|5102.5|5102.5|3706000
986184000000|2001-04-02 04:00:00|5180|5180|5102.5|5102.5|5305|5305|5075|5075|4640600
986270400000|2001-04-03 04:00:00|5067.5|5067.5|4995.5|4995.5|5100|5100|4925.5|4925.5|6518000
986356800000|2001-04-04 04:00:00|4995|4995|4931|4931|5100|5100|4858|4858|8049800
986443200000|2001-04-05 04:00:00|5050|5050|5161.5|5161.5|5192.5|5192.5|5049|5049|5920400
986529600000|2001-04-06 04:00:00|5117.5|5117.5|5100|5100|5145|5145|5038.5|5038.5|3722600
986788800000|2001-04-09 04:00:00|5190|5190|5229|5229|5260|5260|5153|5153|3954400
986875200000|2001-04-10 04:00:00|5275|5275|5428.5|5428.5|5590|5590|5262.5|5262.5|7774400
986961600000|2001-04-11 04:00:00|5550|5550|5340.5|5340.5|5560|5560|5312.5|5312.5|4574400
987048000000|2001-04-12 04:00:00|5300|5300|5386.5|5386.5|5412|5412|5270|5270|3257600
987393600000|2001-04-16 04:00:00|5386|5386|5524|5524|5535.5|5535.5|5386|5386|4093200
987480000000|2001-04-17 04:00:00|5474|5474|5445|5445|5532.5|5532.5|5410|5410|3664800
987566400000|2001-04-18 04:00:00|5530|5530|5800|5800|5862.5|5862.5|5445|5445|6839600
987652800000|2001-04-19 04:00:00|5787.5|5787.5|5825|5825|5825|5825|5701.5|5701.5|3849400
987739200000|2001-04-20 04:00:00|5726|5726|5625|5625|5755|5755|5607.5|5607.5|4345200
987998400000|2001-04-23 04:00:00|5630|5630|5815|5815|5834.5|5834.5|5551|5551|5980200
988084800000|2001-04-24 04:00:00|5810|5810|5805.5|5805.5|5984|5984|5776|5776|6300200
988171200000|2001-04-25 04:00:00|5805.5|5805.5|5851.5|5851.5|5870|5870|5728|5728|3360200
988257600000|2001-04-26 04:00:00|5867|5867|5891.5|5891.5|5934|5934|5775|5775|2607000
988344000000|2001-04-27 04:00:00|5875|5875|5949|5949|5982.5|5982.5|5865|5865|3224000
988603200000|2001-04-30 04:00:00|5948.5|5948.5|5950.5|5950.5|6096|6096|5917.5|5917.5|5043400
988689600000|2001-05-01 04:00:00|5950.5|5950.5|5875.5|5875.5|5950.5|5950.5|5819|5819|3515800
988776000000|2001-05-02 04:00:00|5925|5925|5827.5|5827.5|5925|5925|5784|5784|4315800
988862400000|2001-05-03 04:00:00|5837.5|5837.5|5887.5|5887.5|5940|5940|5767.5|5767.5|4016800
988948800000|2001-05-04 04:00:00|5837.5|5837.5|5999.5|5999.5|6000|6000|5805|5805|4185400
989208000000|2001-05-07 04:00:00|5962.5|5962.5|5895|5895|6035|6035|5877.5|5877.5|2934200
989294400000|2001-05-08 04:00:00|5894|5894|5818|5818|5932.5|5932.5|5788.5|5788.5|3610000
989380800000|2001-05-09 04:00:00|5818|5818|5846.5|5846.5|5905|5905|5815|5815|2607800
989467200000|2001-05-10 04:00:00|5867.5|5867.5|5902|5902|5948|5948|5865|5865|2344000
989553600000|2001-05-11 04:00:00|5902|5902|5869|5869|5937.5|5937.5|5822.5|5822.5|2259800
989812800000|2001-05-14 04:00:00|5869|5869|5915|5915|5920|5920|5862.5|5862.5|1640800
989899200000|2001-05-15 04:00:00|5915|5915|5907.5|5907.5|5987.5|5987.5|5890.5|5890.5|2843200
989985600000|2001-05-16 04:00:00|5905|5905|6275|6275|6277.5|6277.5|5877.5|5877.5|7170600
990072000000|2001-05-17 04:00:00|6250.5|6250.5|6185.5|6185.5|6350|6350|6135|6135|8058800
990158400000|2001-05-18 04:00:00|6191.5|6191.5|6152.5|6152.5|6220|6220|6100|6100|3933200
990417600000|2001-05-21 04:00:00|6155|6155|6154.5|6154.5|6192.5|6192.5|6113|6113|2800000
990504000000|2001-05-22 04:00:00|6165|6165|6050|6050|6170.5|6170.5|6026|6026|4311600
990590400000|2001-05-23 04:00:00|6030|6030|6032|6032|6054.5|6054.5|6005.5|6005.5|2805600
990676800000|2001-05-24 04:00:00|6044|6044|5949|5949|6074.5|6074.5|5900.5|5900.5|5119800
990763200000|2001-05-25 04:00:00|5962.5|5962.5|5938.5|5938.5|6005|6005|5938.5|5938.5|2095000
991108800000|2001-05-29 04:00:00|5950|5950|5987.5|5987.5|6036.5|6036.5|5900|5900|3110800
991195200000|2001-05-30 04:00:00|5937.5|5937.5|5867.5|5867.5|5975|5975|5835.5|5835.5|3375000
991281600000|2001-05-31 04:00:00|5868|5868|5929|5929|5970|5970|5868|5868|3122800
991368000000|2001-06-01 04:00:00|5902.5|5902.5|5970.5|5970.5|5990|5990|5792|5792|4273800
991627200000|2001-06-04 04:00:00|5952.5|5952.5|6000|6000|6052.5|6052.5|5926.5|5926.5|2398000
991713600000|2001-06-05 04:00:00|6010|6010|6075|6075|6094|6094|5954|5954|3104800
991800000000|2001-06-06 04:00:00|6097.5|6097.5|6079.5|6079.5|6100|6100|6043|6043|3007600
991886400000|2001-06-07 04:00:00|6072.5|6072.5|6090|6090|6154.5|6154.5|6045|6045|2293800
991972800000|2001-06-08 04:00:00|6075|6075|6005.5|6005.5|6075|6075|5992.5|5992.5|1930800
992232000000|2001-06-11 04:00:00|6007.5|6007.5|6017|6017|6043.5|6043.5|5952.5|5952.5|1700200
992318400000|2001-06-12 04:00:00|6017|6017|6104|6104|6121.5|6121.5|5995|5995|4083600
992404800000|2001-06-13 04:00:00|6120|6120|6097.5|6097.5|6200|6200|6085.5|6085.5|2817000
992491200000|2001-06-14 04:00:00|6097|6097|6038|6038|6120|6120|6006.5|6006.5|2752800
992577600000|2001-06-15 04:00:00|6047.5|6047.5|6044|6044|6137.5|6137.5|5987.5|5987.5|5073800
992836800000|2001-06-18 04:00:00|6050|6050|6111.5|6111.5|6181.5|6181.5|6050|6050|3263000
992923200000|2001-06-19 04:00:00|6111.5|6111.5|6018|6018|6150|6150|6012.5|6012.5|3400400
993009600000|2001-06-20 04:00:00|6018|6018|5930|5930|6018|6018|5850.5|5850.5|6549400
993096000000|2001-06-21 04:00:00|5885|5885|5817|5817|5929.5|5929.5|5775|5775|7828600
993182400000|2001-06-22 04:00:00|5842.5|5842.5|5839|5839|5899|5899|5825|5825|2918400
993441600000|2001-06-25 04:00:00|5850|5850|5784.5|5784.5|5934|5934|5784.5|5784.5|3780800
993528000000|2001-06-26 04:00:00|5750|5750|5750|5750|5833|5833|5732.5|5732.5|4600200
993614400000|2001-06-27 04:00:00|5795|5795|5715|5715|5845|5845|5700|5700|3741000
993700800000|2001-06-28 04:00:00|5792.5|5792.5|5793|5793|5897.5|5897.5|5777.5|5777.5|2937800
993787200000|2001-06-29 04:00:00|5793|5793|5705|5705|5880|5880|5705|5705|4077400
994046400000|2001-07-02 04:00:00|5462.5|5462.5|5863|5863|5870|5870|5462.5|5462.5|11607600
994132800000|2001-07-03 04:00:00|5801|5801|5841.5|5841.5|5875|5875|5775.5|5775.5|2464200
994305600000|2001-07-05 04:00:00|5807.5|5807.5|5822|5822|5861.5|5861.5|5767.5|5767.5|2476000
994392000000|2001-07-06 04:00:00|5795|5795|5730|5730|5809.5|5809.5|5685|5685|3345600
994651200000|2001-07-09 04:00:00|5700|5700|5742.5|5742.5|5749.5|5749.5|5637.5|5637.5|3938200
994737600000|2001-07-10 04:00:00|5730|5730|5582.5|5582.5|5770|5770|5575|5575|3834200
994824000000|2001-07-11 04:00:00|5555|5555|5587|5587|5624|5624|5500|5500|3926200
994910400000|2001-07-12 04:00:00|5600|5600|5676.5|5676.5|5700|5700|5582.5|5582.5|3116000
994996800000|2001-07-13 04:00:00|5650|5650|5611.5|5611.5|5675|5675|5570|5570|2790400
995256000000|2001-07-16 04:00:00|5567.5|5567.5|5502.5|5502.5|5624|5624|5502.5|5502.5|3138800
995342400000|2001-07-17 04:00:00|5502.5|5502.5|5643|5643|5699.5|5699.5|5502.5|5502.5|4070400
995428800000|2001-07-18 04:00:00|5643|5643|5687.5|5687.5|5687.5|5687.5|5600|5600|3767200
995515200000|2001-07-19 04:00:00|5737|5737|5732.5|5732.5|5800|5800|5656.5|5656.5|4547400
995601600000|2001-07-20 04:00:00|5732.5|5732.5|5650|5650|5732.5|5732.5|5610.5|5610.5|3592600
995860800000|2001-07-23 04:00:00|5712.5|5712.5|5566|5566|5730|5730|5550|5550|2763200
995947200000|2001-07-24 04:00:00|5575|5575|5353|5353|5575|5575|5339|5339|5238200
996033600000|2001-07-25 04:00:00|5365.5|5365.5|5518|5518|5525|5525|5364.5|5364.5|3752200
996120000000|2001-07-26 04:00:00|5520|5520|5573|5573|5595|5595|5434|5434|3007400
996206400000|2001-07-27 04:00:00|5573|5573|5574|5574|5609.5|5609.5|5537.5|5537.5|2186200
996465600000|2001-07-30 04:00:00|5574.5|5574.5|5462.5|5462.5|5600|5600|5450|5450|2091400
996552000000|2001-07-31 04:00:00|5507.5|5507.5|5594|5594|5634|5634|5492|5492|3270200
996638400000|2001-08-01 04:00:00|5575|5575|5550|5550|5625|5625|5525.5|5525.5|3209200
996724800000|2001-08-02 04:00:00|5582.5|5582.5|5564.5|5564.5|5625|5625|5557.5|5557.5|2204000
996811200000|2001-08-03 04:00:00|5577|5577|5586.5|5586.5|5600|5600|5499.5|5499.5|2241200
997070400000|2001-08-06 04:00:00|5555|5555|5468.5|5468.5|5577.5|5577.5|5460|5460|1872200
997156800000|2001-08-07 04:00:00|5490|5490|5542.5|5542.5|5544|5544|5476|5476|2257000
997243200000|2001-08-08 04:00:00|5542.5|5542.5|5409.5|5409.5|5563.5|5563.5|5380|5380|2580200
997329600000|2001-08-09 04:00:00|5383.5|5383.5|5376|5376|5420|5420|5330|5330|3115400
997416000000|2001-08-10 04:00:00|5387.5|5387.5|5492.5|5492.5|5499|5499|5366|5366|3292200
997675200000|2001-08-13 04:00:00|5462.5|5462.5|5525|5525|5531|5531|5446|5446|2225800
997761600000|2001-08-14 04:00:00|5513|5513|5455|5455|5547.5|5547.5|5434|5434|2318600
997848000000|2001-08-15 04:00:00|5467.5|5467.5|5482.5|5482.5|5575|5575|5437.5|5437.5|2851600
997934400000|2001-08-16 04:00:00|5500|5500|5451|5451|5500|5500|5375|5375|3492400
998020800000|2001-08-17 04:00:00|5545|5545|5434|5434|5545|5545|5423.5|5423.5|4144400
998280000000|2001-08-20 04:00:00|5434|5434|5430|5430|5474|5474|5386.5|5386.5|2216400
998366400000|2001-08-21 04:00:00|5462|5462|5387.5|5387.5|5575|5575|5377.5|5377.5|3683600
998452800000|2001-08-22 04:00:00|5425|5425|5490.5|5490.5|5517.5|5517.5|5352.5|5352.5|4081000
998539200000|2001-08-23 04:00:00|5491|5491|5417.5|5417.5|5491|5491|5400|5400|2964800
998625600000|2001-08-24 04:00:00|5422.5|5422.5|5530.5|5530.5|5591|5591|5375.5|5375.5|2782400
998884800000|2001-08-27 04:00:00|5574|5574|5527.5|5527.5|5576|5576|5520|5520|1800600
998971200000|2001-08-28 04:00:00|5502.5|5502.5|5465|5465|5510|5510|5420|5420|2438800
999057600000|2001-08-29 04:00:00|5470|5470|5337.5|5337.5|5500|5500|5310.5|5310.5|3602200
999144000000|2001-08-30 04:00:00|5304|5304|5210|5210|5382.5|5382.5|5155|5155|3987600
999230400000|2001-08-31 04:00:00|5222.5|5222.5|5205|5205|5287.5|5287.5|5180|5180|2353200
999576000000|2001-09-04 04:00:00|5205|5205|5227.5|5227.5|5379.5|5379.5|5202.5|5202.5|4309400
999662400000|2001-09-05 04:00:00|5252|5252|5250|5250|5315|5315|5173|5173|4040600
999748800000|2001-09-06 04:00:00|5250|5250|5195|5195|5258.5|5258.5|5150|5150|3272000
999835200000|2001-09-07 04:00:00|5140.5|5140.5|5039|5039|5165|5165|5038.5|5038.5|4707600
1000094400000|2001-09-10 04:00:00|5039|5039|5110|5110|5195|5195|5020.5|5020.5|5046200
1000699200000|2001-09-17 04:00:00|5078.5|5078.5|4772.5|4772.5|5079|5079|4721|4721|7107200
1000785600000|2001-09-18 04:00:00|4775|4775|4707|4707|4860|4860|4667.5|4667.5|6034800
1000872000000|2001-09-19 04:00:00|4725|4725|4622.5|4622.5|4765|4765|4425|4425|6720200
1000958400000|2001-09-20 04:00:00|4622.5|4622.5|4516|4516|4640|4640|4475|4475|6416200
1001044800000|2001-09-21 04:00:00|4516.5|4516.5|4349|4349|4600|4600|4293|4293|12220600
1001304000000|2001-09-24 04:00:00|4349|4349|4583.5|4583.5|4624|4624|4349|4349|6966000
1001390400000|2001-09-25 04:00:00|4550|4550|4656.5|4656.5|4700|4700|4525.5|4525.5|5168800
1001476800000|2001-09-26 04:00:00|4675|4675|4669|4669|4697|4697|4633|4633|4282800
1001563200000|2001-09-27 04:00:00|4669|4669|4815.5|4815.5|4825|4825|4585|4585|4472800
1001649600000|2001-09-28 04:00:00|4900|4900|4920|4920|4938.5|4938.5|4840|4840|4894000
1001908800000|2001-10-01 04:00:00|4900|4900|4843|4843|4915|4915|4760|4760|5230600
1001995200000|2001-10-02 04:00:00|4843|4843|4860.5|4860.5|4885|4885|4815|4815|4148000
1002081600000|2001-10-03 04:00:00|4845|4845|4979.5|4979.5|4990|4990|4805|4805|4597800
1002168000000|2001-10-04 04:00:00|4979.5|4979.5|4982|4982|5025|5025|4940|4940|4343000
1002254400000|2001-10-05 04:00:00|4970|4970|4987|4987|5000|5000|4882|4882|3257200
1002513600000|2001-10-08 04:00:00|4970|4970|4922.5|4922.5|4987.5|4987.5|4885|4885|3651000
1002600000000|2001-10-09 04:00:00|4923|4923|4922|4922|4990|4990|4872.5|4872.5|2936400
1002686400000|2001-10-10 04:00:00|4929|4929|5092|5092|5145|5145|4900|4900|4500200
1002772800000|2001-10-11 04:00:00|5170|5170|5307|5307|5350|5350|5164.83|5164.83|6249800
1002859200000|2001-10-12 04:00:00|5272.5|5272.5|5224.5|5224.5|5325|5325|5192|5192|4276800
1003118400000|2001-10-15 04:00:00|5184.5|5184.5|5290.5|5290.5|5300|5300|5181|5181|2792800
1003204800000|2001-10-16 04:00:00|5290.5|5290.5|5310|5310|5338.5|5338.5|5245|5245|3437600
1003291200000|2001-10-17 04:00:00|5365|5365|5158|5158|5380|5380|5149|5149|4404600
1003377600000|2001-10-18 04:00:00|5158|5158|5147.5|5147.5|5195|5195|5070|5070|4013800
1003464000000|2001-10-19 04:00:00|5121.5|5121.5|5108.5|5108.5|5139.5|5139.5|5058|5058|4515800
1003723200000|2001-10-22 04:00:00|5050|5050|5369.5|5369.5|5400|5400|5050|5050|6965200
1003809600000|2001-10-23 04:00:00|5399.5|5399.5|5320|5320|5399.5|5399.5|5292.5|5292.5|4075000
1003896000000|2001-10-24 04:00:00|5340|5340|5335|5335|5362|5362|5300|5300|3121200
1003982400000|2001-10-25 04:00:00|5327.5|5327.5|5435|5435|5444.5|5444.5|5301|5301|3485800
1004068800000|2001-10-26 04:00:00|5430|5430|5491.5|5491.5|5500|5500|5380|5380|2491400
1004331600000|2001-10-29 05:00:00|5430|5430|5326.5|5326.5|5462.5|5462.5|5313.5|5313.5|4189600
1004418000000|2001-10-30 05:00:00|5315|5315|5268|5268|5319.5|5319.5|5200|5200|4158000
1004504400000|2001-10-31 05:00:00|5320|5320|5219|5219|5349.5|5349.5|5216.5|5216.5|3176400
1004590800000|2001-11-01 05:00:00|5231.5|5231.5|5313.5|5313.5|5328.5|5328.5|5170|5170|3289200
1004677200000|2001-11-02 05:00:00|5324|5324|5410|5410|5465.05|5465.05|5300.5|5300.5|3054600
1004936400000|2001-11-05 05:00:00|5495|5495|5525|5525|5559|5559|5485|5485|3510400
1005022800000|2001-11-06 05:00:00|5525|5525|5469|5469|5525|5525|5379|5379|6284600
1005109200000|2001-11-07 05:00:00|5469|5469|5522.5|5522.5|5609.5|5609.5|5464.5|5464.5|3299000
1005195600000|2001-11-08 05:00:00|5525|5525|5570|5570|5652.5|5652.5|5525|5525|3475200
1005282000000|2001-11-09 05:00:00|5557.5|5557.5|5577|5577|5624|5624|5532|5532|2595200
1005541200000|2001-11-12 05:00:00|5551|5551|5547.5|5547.5|5610.5|5610.5|5485|5485|3910000
1005627600000|2001-11-13 05:00:00|5577.5|5577.5|5670.5|5670.5|5697.5|5697.5|5575|5575|3097200
1005714000000|2001-11-14 05:00:00|5749|5749|5743|5743|5792.5|5792.5|5675.5|5675.5|3650800
1005800400000|2001-11-15 05:00:00|5743|5743|5731|5731|5799|5799|5715.5|5715.5|2882000
1005886800000|2001-11-16 05:00:00|5787.5|5787.5|5750|5750|5825|5825|5700|5700|4258600
1006146000000|2001-11-19 05:00:00|5787.5|5787.5|5836|5836|5884.5|5884.5|5765.5|5765.5|3208200
1006232400000|2001-11-20 05:00:00|5767.5|5767.5|5807.5|5807.5|5849.5|5849.5|5767.5|5767.5|3083600
1006318800000|2001-11-21 05:00:00|5807|5807|5767.5|5767.5|5815|5815|5742.5|5742.5|2526400
1006491600000|2001-11-23 05:00:00|5777.5|5777.5|5862.5|5862.5|5873.5|5873.5|5771.5|5771.5|1178800
1006750800000|2001-11-26 05:00:00|5862|5862|5847.5|5847.5|5862.5|5862.5|5802|5802|2420000
1006837200000|2001-11-27 05:00:00|5840|5840|5811.5|5811.5|5844.5|5844.5|5765|5765|2774200
1006923600000|2001-11-28 05:00:00|5762.5|5762.5|5729.5|5729.5|5792|5792|5713.5|5713.5|2895800
1007010000000|2001-11-29 05:00:00|5729.5|5729.5|5761.5|5761.5|5788.5|5788.5|5707.5|5707.5|2707600
1007096400000|2001-11-30 05:00:00|5760|5760|5729|5729|5780.55|5780.55|5727.5|5727.5|488600
1007355600000|2001-12-03 05:00:00|5720|5720|5693.5|5693.5|5720|5720|5635|5635|2315200
1007442000000|2001-12-04 05:00:00|5725|5725|5821.5|5821.5|5829.5|5829.5|5702|5702|2541400
1007528400000|2001-12-05 05:00:00|5850|5850|5943|5943|5974|5974|5850|5850|3158000
1007614800000|2001-12-06 05:00:00|5910|5910|5941.5|5941.5|5983|5983|5900|5900|2181200
1007701200000|2001-12-07 05:00:00|5915|5915|5915|5915|5939.5|5939.5|5869|5869|2409200
1007960400000|2001-12-10 05:00:00|5888|5888|5779.5|5779.5|5899.5|5899.5|5755|5755|3076000
1008046800000|2001-12-11 05:00:00|5815|5815|5792|5792|5833.5|5833.5|5762.5|5762.5|2426600
1008133200000|2001-12-12 05:00:00|5793.5|5793.5|5800|5800|5825|5825|5756|5756|3045600
1008219600000|2001-12-13 05:00:00|5787.5|5787.5|5752|5752|5792.5|5792.5|5737.5|5737.5|2617400
1008306000000|2001-12-14 05:00:00|5751.5|5751.5|5790|5790|5798.5|5798.5|5697.5|5697.5|2744200
1008565200000|2001-12-17 05:00:00|5765|5765|5865|5865|5915|5915|5765|5765|3473800
1008651600000|2001-12-18 05:00:00|5875|5875|5975|5975|5996|5996|5875|5875|3605600
1008738000000|2001-12-19 05:00:00|5920|5920|5990|5990|5994|5994|5902.5|5902.5|2367200
1008824400000|2001-12-20 05:00:00|5985|5985|5924|5924|5987.5|5987.5|5907.5|5907.5|3302000
1008910800000|2001-12-21 05:00:00|5925|5925|5960|5960|5967.5|5967.5|5895|5895|4210000
1009170000000|2001-12-24 05:00:00|5960|5960|5971|5971|5994.5|5994.5|5942|5942|929600
1009342800000|2001-12-26 05:00:00|5971|5971|6031.5|6031.5|6095|6095|5960.5|5960.5|2089400
1009429200000|2001-12-27 05:00:00|6032.5|6032.5|6008|6008|6059.5|6059.5|5982|5982|1653000
1009515600000|2001-12-28 05:00:00|6000|6000|5996|5996|6008|6008|5965|5965|2044200
1009774800000|2001-12-31 05:00:00|5996|5996|5910.5|5910.5|5996|5996|5910|5910|3447800
1009947600000|2002-01-02 05:00:00|5851.5|5851.5|5857|5857|5899.5|5899.5|5807.5|5807.5|4287000
1010034000000|2002-01-03 05:00:00|5845|5845|5837.5|5837.5|5875|5875|5823.5|5823.5|3695800
1010120400000|2002-01-04 05:00:00|5833|5833|5855|5855|5899|5899|5825|5825|4065400
1010379600000|2002-01-07 05:00:00|5850|5850|5785|5785|5885|5885|5775|5775|3521000
1010466000000|2002-01-08 05:00:00|5795|5795|5752.5|5752.5|5803.5|5803.5|5725|5725|3065800
1010552400000|2002-01-09 05:00:00|5765|5765|5732.5|5732.5|5854|5854|5721|5721|3140800
1010638800000|2002-01-10 05:00:00|5697.5|5697.5|5660|5660|5735|5735|5555.5|5555.5|6459600
1010725200000|2002-01-11 05:00:00|5660|5660|5689.5|5689.5|5723.5|5723.5|5625.5|5625.5|4191400
1010984400000|2002-01-14 05:00:00|5689.5|5689.5|5588|5588|5705|5705|5570|5570|5101800
1011070800000|2002-01-15 05:00:00|5588|5588|5475|5475|5620|5620|5455|5455|5943800
1011157200000|2002-01-16 05:00:00|5425|5425|5185|5185|5425|5425|5010|5010|22779600
1011243600000|2002-01-17 05:00:00|5235|5235|5226|5226|5244.5|5244.5|5000|5000|15854000
1011330000000|2002-01-18 05:00:00|5222.5|5222.5|5340|5340|5399.5|5399.5|5177.5|5177.5|8667600
1011675600000|2002-01-22 05:00:00|5382.5|5382.5|5321|5321|5441.5|5441.5|5292.5|5292.5|4692200
1011762000000|2002-01-23 05:00:00|5332.5|5332.5|5373|5373|5412|5412|5251|5251|4060800
1011848400000|2002-01-24 05:00:00|5365|5365|5473|5473|5505|5505|5365|5365|4580200
1011934800000|2002-01-25 05:00:00|5465|5465|5561.5|5561.5|5626.5|5626.5|5435|5435|5438000
1012194000000|2002-01-28 05:00:00|5527.5|5527.5|5527|5527|5547.5|5547.5|5473|5473|3059800
1012280400000|2002-01-29 05:00:00|5525|5525|5432.5|5432.5|5562|5562|5414|5414|3756800
1012366800000|2002-01-30 05:00:00|5395|5395|5493.5|5493.5|5512.5|5512.5|5275|5275|7653800
1012453200000|2002-01-31 05:00:00|5493.5|5493.5|5550|5550|5648|5648|5482.5|5482.5|4525600
1012539600000|2002-02-01 05:00:00|5550|5550|5663.5|5663.5|5668|5668|5525|5525|4746200
1012798800000|2002-02-04 05:00:00|5630|5630|5475|5475|5630|5630|5475|5475|3364000
1012885200000|2002-02-05 05:00:00|5495|5495|5434|5434|5542|5542|5405|5405|4725800
1012971600000|2002-02-06 05:00:00|5462.5|5462.5|5484.5|5484.5|5525|5525|5430|5430|3958400
1013058000000|2002-02-07 05:00:00|5512.5|5512.5|5475.5|5475.5|5565|5565|5455|5455|2598200
1013144400000|2002-02-08 05:00:00|5455|5455|5560.5|5560.5|5575|5575|5400.05|5400.05|7498400
1013403600000|2002-02-11 05:00:00|5525|5525|5700.5|5700.5|5716.5|5716.5|5522.5|5522.5|4416600
1013490000000|2002-02-12 05:00:00|5700|5700|5708.5|5708.5|5750|5750|5665|5665|2706600
1013576400000|2002-02-13 05:00:00|5735|5735|5790.5|5790.5|5850|5850|5735|5735|2968000
1013662800000|2002-02-14 05:00:00|5800|5800|5845|5845|5856|5856|5751|5751|3178200
1013749200000|2002-02-15 05:00:00|5868|5868|5776|5776|5884.5|5884.5|5759|5759|4486600
1014094800000|2002-02-19 05:00:00|5772.5|5772.5|5699.5|5699.5|5787|5787|5690|5690|3964400
1014181200000|2002-02-20 05:00:00|5705|5705|5855|5855|5885|5885|5677.5|5677.5|3624000
1014267600000|2002-02-21 05:00:00|5862.5|5862.5|5800|5800|5925|5925|5800|5800|4535000
1014354000000|2002-02-22 05:00:00|5800.5|5800.5|5950|5950|5966.5|5966.5|5800|5800|4747200
1014613200000|2002-02-25 05:00:00|5950|5950|6022.5|6022.5|6040|6040|5909|5909|5658200
1014699600000|2002-02-26 05:00:00|5995|5995|5965|5965|6010|6010|5897.5|5897.5|5105600
1014786000000|2002-02-27 05:00:00|5972.5|5972.5|5950|5950|6019.5|6019.5|5920|5920|4093400
1014872400000|2002-02-28 05:00:00|5955|5955|5896.5|5896.5|5984|5984|5890|5890|3455800
1014958800000|2002-03-01 05:00:00|5860|5860|6016|6016|6047.5|6047.5|5860|5860|3850200
1015218000000|2002-03-04 05:00:00|5998.5|5998.5|6150.5|6150.5|6174.5|6174.5|5962.5|5962.5|5199600
1015304400000|2002-03-05 05:00:00|6085|6085|6007.5|6007.5|6185|6185|5990|5990|4849200
1015390800000|2002-03-06 05:00:00|6045|6045|6078.5|6078.5|6099.5|6099.5|6040|6040|3747200
1015477200000|2002-03-07 05:00:00|6066|6066|6056.5|6056.5|6068|6068|5970|5970|3769600
1015563600000|2002-03-08 05:00:00|6069|6069|6075|6075|6140|6140|6020|6020|3139200
1015822800000|2002-03-11 05:00:00|6050|6050|6025|6025|6050.5|6050.5|5980.5|5980.5|3187600
1015909200000|2002-03-12 05:00:00|5950|5950|6065|6065|6125|6125|5950|5950|3821200
1015995600000|2002-03-13 05:00:00|6069.5|6069.5|5975|5975|6098.5|6098.5|5975|5975|3308400
1016082000000|2002-03-14 05:00:00|6007.5|6007.5|6029.5|6029.5|6049.5|6049.5|5965|5965|3033800
1016168400000|2002-03-15 05:00:00|6032.5|6032.5|6070|6070|6080|6080|6000|6000|5668200
1016427600000|2002-03-18 05:00:00|6125|6125|6110|6110|6131.5|6131.5|6070.5|6070.5|2580000
1016514000000|2002-03-19 05:00:00|6130|6130|6085|6085|6149.5|6149.5|6075.5|6075.5|3806200
1016600400000|2002-03-20 05:00:00|6080|6080|5995|5995|6080.5|6080.5|5995|5995|2752600
1016686800000|2002-03-21 05:00:00|6000|6000|5915|5915|6010|6010|5850|5850|3125200
1016773200000|2002-03-22 05:00:00|5897.5|5897.5|5819.5|5819.5|5899|5899|5786|5786|3768600
1017032400000|2002-03-25 05:00:00|5843.5|5843.5|5785|5785|5855|5855|5770|5770|2450000
1017118800000|2002-03-26 05:00:00|5777.5|5777.5|5832.5|5832.5|5864.5|5864.5|5777.5|5777.5|2819800
1017205200000|2002-03-27 05:00:00|5842.5|5842.5|5848|5848|5896.5|5896.5|5817|5817|2440800
1017291600000|2002-03-28 05:00:00|5792.5|5792.5|5750.5|5750.5|5820|5820|5645|5645|4141000
1017637200000|2002-04-01 05:00:00|5757.5|5757.5|5763|5763|5777.5|5777.5|5665|5665|2370000
1017723600000|2002-04-02 05:00:00|5763.5|5763.5|5749.5|5749.5|5790|5790|5685|5685|2408400
1017810000000|2002-04-03 05:00:00|5667.5|5667.5|5645.5|5645.5|5710|5710|5615|5615|3654000
1017896400000|2002-04-04 05:00:00|5652.5|5652.5|5706|5706|5739.5|5739.5|5633|5633|3050400
1017982800000|2002-04-05 05:00:00|6020|6020|6096.5|6096.5|6097.5|6097.5|5950|5950|15237200
1018238400000|2002-04-08 04:00:00|6046.5|6046.5|6181.5|6181.5|6199|6199|6040.5|6040.5|5231600
1018324800000|2002-04-09 04:00:00|6181.5|6181.5|6246|6246|6262.5|6262.5|6145|6145|5830400
1018411200000|2002-04-10 04:00:00|6205.5|6205.5|6257|6257|6275|6275|6155|6155|5183000
1018497600000|2002-04-11 04:00:00|6257|6257|6192|6192|6290|6290|6181|6181|5051600
1018584000000|2002-04-12 04:00:00|6225|6225|6111|6111|6225|6225|6097|6097|3803600
1018843200000|2002-04-15 04:00:00|6140|6140|6077.5|6077.5|6180|6180|6071|6071|2929800
1018929600000|2002-04-16 04:00:00|6125|6125|6220.5|6220.5|6242.5|6242.5|6124|6124|3754000
1019016000000|2002-04-17 04:00:00|6200|6200|6176|6176|6250|6250|6135|6135|2379600
1019102400000|2002-04-18 04:00:00|6170|6170|6184|6184|6212.5|6212.5|6110.5|6110.5|2331600
1019188800000|2002-04-19 04:00:00|6212.5|6212.5|6244.5|6244.5|6247.5|6247.5|6145|6145|2423400
1019448000000|2002-04-22 04:00:00|6261|6261|6250.5|6250.5|6405|6405|6170|6170|7387800
1019534400000|2002-04-23 04:00:00|6238|6238|6214|6214|6275|6275|6179|6179|3784400
1019620800000|2002-04-24 04:00:00|6210|6210|6275|6275|6342.5|6342.5|6199.5|6199.5|4755800
1019707200000|2002-04-25 04:00:00|6250|6250|6347.5|6347.5|6347.5|6347.5|6245.5|6245.5|3454800
1019793600000|2002-04-26 04:00:00|6347.5|6347.5|6220|6220|6354.95|6354.95|6215|6215|3666600
1020052800000|2002-04-29 04:00:00|6186|6186|6132|6132|6217.5|6217.5|6125|6125|3056400
1020139200000|2002-04-30 04:00:00|6132|6132|6290|6290|6327|6327|6132|6132|3116000
1020225600000|2002-05-01 04:00:00|6290|6290|6300|6300|6340|6340|6150|6150|3874200
1020312000000|2002-05-02 04:00:00|6299|6299|6358|6358|6370|6370|6299|6299|3714600
1020398400000|2002-05-03 04:00:00|6310|6310|6350|6350|6350|6350|6252.5|6252.5|3572200
1020657600000|2002-05-06 04:00:00|6305|6305|6211|6211|6349.5|6349.5|6211|6211|3217800
1020744000000|2002-05-07 04:00:00|6198.5|6198.5|6214.5|6214.5|6295|6295|6164.5|6164.5|4415000
1020830400000|2002-05-08 04:00:00|6280|6280|6309|6309|6360|6360|6277.5|6277.5|3936000
1020916800000|2002-05-09 04:00:00|6296.5|6296.5|6315|6315|6361.5|6361.5|6288.5|6288.5|3004200
1021003200000|2002-05-10 04:00:00|6320|6320|6345|6345|6397.5|6397.5|6320|6320|4127800
1021262400000|2002-05-13 04:00:00|6349|6349|6425|6425|6437.5|6437.5|6318.5|6318.5|3922800
1021348800000|2002-05-14 04:00:00|6457.5|6457.5|6499.5|6499.5|6499.5|6499.5|6400|6400|4710200
1021435200000|2002-05-15 04:00:00|6475.5|6475.5|6475|6475|6504.5|6504.5|6440|6440|3489400
1021521600000|2002-05-16 04:00:00|6475|6475|6470.5|6470.5|6530|6530|6435.5|6435.5|2618800
1021608000000|2002-05-17 04:00:00|6448.5|6448.5|6503.5|6503.5|6507|6507|6430.5|6430.5|2933200
1021867200000|2002-05-20 04:00:00|6491|6491|6412|6412|6491|6491|6389|6389|2666600
1021953600000|2002-05-21 04:00:00|6415|6415|6349|6349|6459.5|6459.5|6332.5|6332.5|2843400
1022040000000|2002-05-22 04:00:00|6347.5|6347.5|6377|6377|6398.5|6398.5|6310|6310|2089400
1022126400000|2002-05-23 04:00:00|6425|6425|6424.5|6424.5|6459.5|6459.5|6391|6391|6151000
1022212800000|2002-05-24 04:00:00|6453.5|6453.5|6397.5|6397.5|6469.5|6469.5|6396|6396|2980600
1022558400000|2002-05-28 04:00:00|6450|6450|6339|6339|6460|6460|6338|6338|2714800
1022644800000|2002-05-29 04:00:00|6374.5|6374.5|6250|6250|6399|6399|6250|6250|4740000
1022731200000|2002-05-30 04:00:00|6250|6250|6255|6255|6319.5|6319.5|6241|6241|3245600
1022817600000|2002-05-31 04:00:00|6280|6280|6271.5|6271.5|6350|6350|6271.5|6271.5|2961400
1023076800000|2002-06-03 04:00:00|6259|6259|6222.5|6222.5|6324|6324|6201.5|6201.5|3623600
1023163200000|2002-06-04 04:00:00|6222.5|6222.5|6254|6254|6259|6259|6182.5|6182.5|3229000
1023249600000|2002-06-05 04:00:00|6250|6250|6286.5|6286.5|6335|6335|6239.5|6239.5|2892800
1023336000000|2002-06-06 04:00:00|6299|6299|6177.5|6177.5|6305|6305|6166.5|6166.5|3202000
1023422400000|2002-06-07 04:00:00|6095|6095|6222|6222|6242|6242|6095|6095|2961200
1023681600000|2002-06-10 04:00:00|6220.5|6220.5|6300|6300|6317.5|6317.5|6200|6200|2967400
1023768000000|2002-06-11 04:00:00|6300|6300|6274|6274|6375|6375|6266|6266|3389200
1023854400000|2002-06-12 04:00:00|6262.5|6262.5|6377.5|6377.5|6377.5|6377.5|6217.5|6217.5|3430400
1023940800000|2002-06-13 04:00:00|6365|6365|6290|6290|6375|6375|6256|6256|2358800
1024027200000|2002-06-14 04:00:00|6250|6250|6302.5|6302.5|6309.5|6309.5|6145|6145|4126800
1024286400000|2002-06-17 04:00:00|6300|6300|6355|6355|6359|6359|6252.5|6252.5|2910000
1024372800000|2002-06-18 04:00:00|6368.5|6368.5|6425|6425|6425|6425|6328|6328|2182600
1024459200000|2002-06-19 04:00:00|6401|6401|6387.5|6387.5|6480|6480|6364.5|6364.5|3921000
1024545600000|2002-06-20 04:00:00|6367.5|6367.5|6340.5|6340.5|6445|6445|6317.5|6317.5|3165800
1024632000000|2002-06-21 04:00:00|6285|6285|6200|6200|6350|6350|6175|6175|5588200
1024891200000|2002-06-24 04:00:00|6200.5|6200.5|6206|6206|6249.5|6249.5|6111|6111|4076200
1024977600000|2002-06-25 04:00:00|6249|6249|6130.5|6130.5|6292.5|6292.5|6120|6120|3565400
1025064000000|2002-06-26 04:00:00|6037.5|6037.5|6121|6121|6143.5|6143.5|5969|5969|4717400
1025150400000|2002-06-27 04:00:00|6131|6131|6258.5|6258.5|6258.5|6258.5|6095|6095|3947200
1025236800000|2002-06-28 04:00:00|6207.5|6207.5|6150|6150|6260|6260|6150|6150|5056200
1025496000000|2002-07-01 04:00:00|6287.5|6287.5|6370|6370|6436|6436|6275|6275|7484600
1025582400000|2002-07-02 04:00:00|6370|6370|6288.5|6288.5|6375|6375|6268|6268|5736600
1025668800000|2002-07-03 04:00:00|6288.5|6288.5|6305|6305|6350|6350|6155|6155|4477400
1025841600000|2002-07-05 04:00:00|6375|6375|6493.5|6493.5|6493.5|6493.5|6330|6330|1833000
1026100800000|2002-07-08 04:00:00|6480|6480|6457.5|6457.5|6497.5|6497.5|6417.5|6417.5|4487600
1026187200000|2002-07-09 04:00:00|6457.5|6457.5|6400|6400|6504.5|6504.5|6384|6384|4564600
1026273600000|2002-07-10 04:00:00|6400|6400|6200|6200|6423|6423|6199|6199|6210600
1026360000000|2002-07-11 04:00:00|6110|6110|6070|6070|6201|6201|6013|6013|7696600
1026446400000|2002-07-12 04:00:00|6120|6120|6043.5|6043.5|6168|6168|6005|6005|6010800
1026705600000|2002-07-15 04:00:00|5995|5995|5944.5|5944.5|5995.5|5995.5|5743|5743|9880600
1026792000000|2002-07-16 04:00:00|5875|5875|5795|5795|5943|5943|5750|5750|6432000
1026878400000|2002-07-17 04:00:00|5890|5890|5873|5873|5923.5|5923.5|5780|5780|5661200
1026964800000|2002-07-18 04:00:00|5867.5|5867.5|5832.5|5832.5|5920|5920|5799|5799|6325400
1027051200000|2002-07-19 04:00:00|5832.5|5832.5|5444|5444|5833|5833|5444|5444|9727200
1027310400000|2002-07-22 04:00:00|5489.5|5489.5|5450|5450|5657.5|5657.5|5410|5410|12608600
1027396800000|2002-07-23 04:00:00|5550|5550|5588|5588|5687.5|5687.5|5502.5|5502.5|10145400
1027483200000|2002-07-24 04:00:00|5588.5|5588.5|5986|5986|5997.5|5997.5|5533|5533|11071000
1027569600000|2002-07-25 04:00:00|5975.5|5975.5|5997.5|5997.5|6099.5|6099.5|5825|5825|10389800
1027656000000|2002-07-26 04:00:00|5997.5|5997.5|6042.5|6042.5|6075|6075|5950|5950|5789000
1027915200000|2002-07-29 04:00:00|6085|6085|6333|6333|6350|6350|6080.5|6080.5|6632800
1028001600000|2002-07-30 04:00:00|6330.5|6330.5|6274.5|6274.5|6377.5|6377.5|6175|6175|7853000
1028088000000|2002-07-31 04:00:00|6222.5|6222.5|6291.5|6291.5|6303.5|6303.5|6140|6140|7425600
1028174400000|2002-08-01 04:00:00|6262.5|6262.5|6106.5|6106.5|6277.5|6277.5|6090.5|6090.5|5790200
1028260800000|2002-08-02 04:00:00|6080|6080|5993.5|5993.5|6147.55|6147.55|5894.5|5894.5|6358800
1028520000000|2002-08-05 04:00:00|5925|5925|5835|5835|5990|5990|5825|5825|4950400
1028606400000|2002-08-06 04:00:00|5920|5920|6065.5|6065.5|6154.5|6154.5|5875|5875|7741800
1028692800000|2002-08-07 04:00:00|6149.5|6149.5|6190|6190|6212.5|6212.5|5995.5|5995.5|6282800
1028779200000|2002-08-08 04:00:00|6117|6117|6310|6310|6312.5|6312.5|6105|6105|5526200
1028865600000|2002-08-09 04:00:00|6272.5|6272.5|6307.5|6307.5|6355|6355|6204|6204|4169600
1029124800000|2002-08-12 04:00:00|6250|6250|6281.5|6281.5|6299.5|6299.5|6158|6158|4786400
1029211200000|2002-08-13 04:00:00|6250|6250|6200|6200|6343.5|6343.5|6177.5|6177.5|6016800
1029297600000|2002-08-14 04:00:00|6200|6200|6326.5|6326.5|6334.5|6334.5|6050.5|6050.5|8334000
1029384000000|2002-08-15 04:00:00|6325|6325|6340|6340|6398|6398|6255.5|6255.5|6212200
1029470400000|2002-08-16 04:00:00|6327.5|6327.5|6329|6329|6382.5|6382.5|6265|6265|4568200
1029729600000|2002-08-19 04:00:00|6316.5|6316.5|6465|6465|6470|6470|6305.5|6305.5|4467200
1029816000000|2002-08-20 04:00:00|6425|6425|6444.5|6444.5|6464.5|6464.5|6362.5|6362.5|4478600
1029902400000|2002-08-21 04:00:00|6450|6450|6439.5|6439.5|6474|6474|6355|6355|4123800
1029988800000|2002-08-22 04:00:00|6424|6424|6361.5|6361.5|6441.5|6441.5|6289.5|6289.5|4742800
1030075200000|2002-08-23 04:00:00|6298|6298|6314|6314|6392.5|6392.5|6275|6275|3203000
1030334400000|2002-08-26 04:00:00|6325.5|6325.5|6362.5|6362.5|6385|6385|6250.5|6250.5|2829600
1030420800000|2002-08-27 04:00:00|6425|6425|6344|6344|6444|6444|6302.5|6302.5|3979000
1030507200000|2002-08-28 04:00:00|6307.5|6307.5|6249|6249|6324.5|6324.5|6220|6220|3087000
1030593600000|2002-08-29 04:00:00|6210|6210|6232.5|6232.5|6292|6292|6167.55|6167.55|3817400
1030680000000|2002-08-30 04:00:00|6230|6230|6247.5|6247.5|6316|6316|6215.5|6215.5|2920400
1031025600000|2002-09-03 04:00:00|6182.5|6182.5|6001.5|6001.5|6189.5|6189.5|5996.5|5996.5|5095800
1031112000000|2002-09-04 04:00:00|6005|6005|6032.5|6032.5|6070|6070|5915.5|5915.5|5602200
1031198400000|2002-09-05 04:00:00|5950|5950|6036.5|6036.5|6068.5|6068.5|5921|5921|4726000
1031284800000|2002-09-06 04:00:00|6052.5|6052.5|6131.5|6131.5|6177|6177|6052.5|6052.5|2982400
1031544000000|2002-09-09 04:00:00|6119|6119|6203|6203|6221.5|6221.5|6075.5|6075.5|2770400
1031630400000|2002-09-10 04:00:00|6203|6203|6259.5|6259.5|6262.5|6262.5|6162|6162|3130000
1031716800000|2002-09-11 04:00:00|6357.5|6357.5|6195|6195|6357.5|6357.5|6185|6185|3480400
1031803200000|2002-09-12 04:00:00|6187|6187|6116.5|6116.5|6187|6187|6097.5|6097.5|4625600
1031889600000|2002-09-13 04:00:00|6117|6117|5991.5|5991.5|6117|6117|5953.5|5953.5|6484200
1032148800000|2002-09-16 04:00:00|6002.5|6002.5|5953|5953|6012.5|6012.5|5927.5|5927.5|4202400
1032235200000|2002-09-17 04:00:00|6016|6016|5833.5|5833.5|6030|6030|5806|5806|5560800
1032321600000|2002-09-18 04:00:00|5833|5833|5917.5|5917.5|5987.45|5987.45|5777.5|5777.5|5878600
1032408000000|2002-09-19 04:00:00|5837.5|5837.5|5859.5|5859.5|5999|5999|5835|5835|6402000
1032494400000|2002-09-20 04:00:00|5909.5|5909.5|5973|5973|5999.95|5999.95|5867.5|5867.5|7759400
1032753600000|2002-09-23 04:00:00|5895|5895|5874.5|5874.5|5924|5924|5800|5800|4712400
1032840000000|2002-09-24 04:00:00|5800.5|5800.5|5656.5|5656.5|5852.5|5852.5|5640|5640|7701400
1032926400000|2002-09-25 04:00:00|5725|5725|5665|5665|5745.5|5745.5|5585|5585|10163400
1033012800000|2002-09-26 04:00:00|5665.5|5665.5|5787.5|5787.5|5820|5820|5665|5665|10742200
1033099200000|2002-09-27 04:00:00|5788|5788|5627.5|5627.5|5788|5788|5590.55|5590.55|6098200
1033358400000|2002-09-30 04:00:00|5627.5|5627.5|5498.5|5498.5|5627.5|5627.5|5422.5|5422.5|9548800
1033444800000|2002-10-01 04:00:00|5537.5|5537.5|5814|5814|5830.5|5830.5|5537.5|5537.5|8194000
1033531200000|2002-10-02 04:00:00|5814.5|5814.5|5723.5|5723.5|5814.5|5814.5|5712.5|5712.5|7531600
1033617600000|2002-10-03 04:00:00|5724|5724|5751|5751|5865|5865|5682|5682|6002800
1033704000000|2002-10-04 04:00:00|5751|5751|5725|5725|5809|5809|5640.5|5640.5|6564800
1033963200000|2002-10-07 04:00:00|5725.5|5725.5|5544|5544|5799.5|5799.5|5543.5|5543.5|7135200
1034049600000|2002-10-08 04:00:00|5612.5|5612.5|5688.5|5688.5|5774|5774|5544.5|5544.5|9842000
1034136000000|2002-10-09 04:00:00|5639.5|5639.5|5616|5616|5717.5|5717.5|5567.5|5567.5|8268000
1034222400000|2002-10-10 04:00:00|5616.5|5616.5|5827.5|5827.5|5849.5|5849.5|5592.5|5592.5|7862200
1034308800000|2002-10-11 04:00:00|5880|5880|6030|6030|6030|6030|5880|5880|7082800
1034568000000|2002-10-14 04:00:00|5995|5995|6047.5|6047.5|6094.5|6094.5|5977.5|5977.5|4810200
1034654400000|2002-10-15 04:00:00|6099.5|6099.5|6262.5|6262.5|6262.5|6262.5|6099.5|6099.5|7960000
1034740800000|2002-10-16 04:00:00|6250|6250|6165.5|6165.5|6250|6250|6129|6129|6082600
1034827200000|2002-10-17 04:00:00|6264|6264|6254|6254|6325|6325|6202.5|6202.5|5205400
1034913600000|2002-10-18 04:00:00|6200|6200|6265.5|6265.5|6275|6275|6163|6163|4880800
1035172800000|2002-10-21 04:00:00|6206|6206|6450|6450|6450|6450|6171.5|6171.5|9028200
1035259200000|2002-10-22 04:00:00|6400|6400|6439.5|6439.5|6449.5|6449.5|6304.5|6304.5|6627400
1035345600000|2002-10-23 04:00:00|6390|6390|6468|6468|6479.5|6479.5|6352.5|6352.5|5565400
1035432000000|2002-10-24 04:00:00|6487.5|6487.5|6286.5|6286.5|6490|6490|6257.5|6257.5|6558200
1035518400000|2002-10-25 04:00:00|6263|6263|6386.5|6386.5|6390|6390|6245|6245|4413200
1035781200000|2002-10-28 05:00:00|6415.5|6415.5|6268.5|6268.5|6437.5|6437.5|6250|6250|4039000
1035867600000|2002-10-29 05:00:00|6250|6250|6287.5|6287.5|6305.25|6305.25|6150|6150|5026800
1035954000000|2002-10-30 05:00:00|6287.5|6287.5|6366.5|6366.5|6392|6392|6250|6250|4005000
1036040400000|2002-10-31 05:00:00|6366.5|6366.5|6347|6347|6397.5|6397.5|6291|6291|3923400
1036126800000|2002-11-01 05:00:00|6334.5|6334.5|6402.5|6402.5|6430|6430|6277.5|6277.5|3834400
1036386000000|2002-11-04 05:00:00|6455|6455|6415|6415|6544.5|6544.5|6402.5|6402.5|6080600
1036472400000|2002-11-05 05:00:00|6419|6419|6442|6442|6464|6464|6385|6385|3343800
1036558800000|2002-11-06 05:00:00|6449|6449|6524.5|6524.5|6540|6540|6380|6380|4775200
1036645200000|2002-11-07 05:00:00|6525|6525|6430|6430|6525|6525|6401.5|6401.5|3916000
1036731600000|2002-11-08 05:00:00|6418.5|6418.5|6414.5|6414.5|6464.5|6464.5|6362.5|6362.5|4199600
1036990800000|2002-11-11 05:00:00|6415|6415|6318|6318|6415|6415|6307|6307|3246400
1037077200000|2002-11-12 05:00:00|6328|6328|6390.5|6390.5|6469.5|6469.5|6328|6328|5242800
1037163600000|2002-11-13 05:00:00|6340.5|6340.5|6434|6434|6465|6465|6333|6333|4944600
1037250000000|2002-11-14 05:00:00|6451.25|6451.25|6500|6500|6519|6519|6451|6451|6006800
1037336400000|2002-11-15 05:00:00|6450|6450|6475|6475|6475|6475|6407|6407|7481800
1037595600000|2002-11-18 05:00:00|6475.5|6475.5|6375|6375|6511.5|6511.5|6357.5|6357.5|4322400
1037682000000|2002-11-19 05:00:00|6387|6387|6401|6401|6445|6445|6341.05|6341.05|3734600
1037768400000|2002-11-20 05:00:00|6372.5|6372.5|6435.5|6435.5|6437|6437|6332.5|6332.5|3757400
1037854800000|2002-11-21 05:00:00|6436|6436|6549|6549|6549|6549|6430|6430|6488600
1037941200000|2002-11-22 05:00:00|6549|6549|6486.5|6486.5|6577.5|6577.5|6470|6470|4577000
1038200400000|2002-11-25 05:00:00|6455|6455|6432.5|6432.5|6517.5|6517.5|6388|6388|4967800
1038286800000|2002-11-26 05:00:00|6337.5|6337.5|6270|6270|6395|6395|6270|6270|5331000
1038373200000|2002-11-27 05:00:00|6344.5|6344.5|6481.5|6481.5|6487.5|6487.5|6310.5|6310.5|4127000
1038546000000|2002-11-29 05:00:00|6475|6475|6492.5|6492.5|6504.5|6504.5|6445|6445|1588000
1038805200000|2002-12-02 05:00:00|6515|6515|6417.5|6417.5|6524|6524|6342.5|6342.5|4538400
1038891600000|2002-12-03 05:00:00|6380|6380|6410|6410|6454|6454|6377.5|6377.5|3117000
1038978000000|2002-12-04 05:00:00|6401|6401|6400|6400|6446|6446|6355|6355|3522800
1039064400000|2002-12-05 05:00:00|6409|6409|6295|6295|6430|6430|6277.5|6277.5|3799200
1039150800000|2002-12-06 05:00:00|6247.5|6247.5|6305|6305|6329|6329|6227.5|6227.5|3184200
1039410000000|2002-12-09 05:00:00|6305.5|6305.5|6202.5|6202.5|6307.5|6307.5|6201|6201|3277800
1039496400000|2002-12-10 05:00:00|6217.5|6217.5|6255|6255|6265|6265|6168.5|6168.5|3715400
1039582800000|2002-12-11 05:00:00|6255|6255|6235.5|6235.5|6286.5|6286.5|6200|6200|3181600
1039669200000|2002-12-12 05:00:00|6265|6265|6182.5|6182.5|6265|6265|6176|6176|3134200
1039755600000|2002-12-13 05:00:00|6163.5|6163.5|6088.5|6088.5|6164|6164|6076|6076|3490800
1040014800000|2002-12-16 05:00:00|6095.5|6095.5|6182.5|6182.5|6183.5|6183.5|6095.5|6095.5|4889800
1040101200000|2002-12-17 05:00:00|6172.5|6172.5|6075|6075|6179|6179|6068.5|6068.5|4178400
1040187600000|2002-12-18 05:00:00|6037.5|6037.5|6043|6043|6070|6070|5999|5999|4443400
1040274000000|2002-12-19 05:00:00|6030.5|6030.5|6015|6015|6115|6115|6015|6015|5632400
1040360400000|2002-12-20 05:00:00|6059.5|6059.5|6206.5|6206.5|6220|6220|6055|6055|6973600
1040619600000|2002-12-23 05:00:00|6195|6195|6178|6178|6212.5|6212.5|6150|6150|2425400
1040706000000|2002-12-24 05:00:00|6160|6160|6171.5|6171.5|6205|6205|6157.5|6157.5|1021800
1040878800000|2002-12-26 05:00:00|6172|6172|6161.5|6161.5|6259|6259|6133|6133|2062000
1040965200000|2002-12-27 05:00:00|6162|6162|6067|6067|6171.5|6171.5|6062.5|6062.5|2322200
1041224400000|2002-12-30 05:00:00|6067.5|6067.5|6147.5|6147.5|6173.85|6173.85|6051|6051|3033200
1041310800000|2002-12-31 05:00:00|6160|6160|6165|6165|6168.5|6168.5|6077.5|6077.5|3104200
1041483600000|2003-01-02 05:00:00|6166|6166|6337.5|6337.5|6337.5|6337.5|6152.5|6152.5|4358200
1041570000000|2003-01-03 05:00:00|6312.5|6312.5|6313.5|6313.5|6337|6337|6286.5|6286.5|2754400
1041829200000|2003-01-06 05:00:00|6285|6285|6359.5|6359.5|6369.5|6369.5|6276|6276|3824600
1041915600000|2003-01-07 05:00:00|6315|6315|6353.5|6353.5|6392.5|6392.5|6315|6315|4320600
1042002000000|2003-01-08 05:00:00|6340|6340|6285|6285|6340|6340|6258|6258|4606000
1042088400000|2003-01-09 05:00:00|6300|6300|6384.5|6384.5|6390|6390|6278|6278|3804000
1042174800000|2003-01-10 05:00:00|6320|6320|6331|6331|6369|6369|6292.5|6292.5|3993200
1042434000000|2003-01-13 05:00:00|6330|6330|6327|6327|6399|6399|6275.5|6275.5|3172800
1042520400000|2003-01-14 05:00:00|6335|6335|6399|6399|6412.5|6412.5|6317.5|6317.5|4068200
1042606800000|2003-01-15 05:00:00|6399.5|6399.5|6351|6351|6415|6415|6316|6316|3286200
1042693200000|2003-01-16 05:00:00|6382.5|6382.5|6332.5|6332.5|6398.55|6398.55|6311|6311|3131600
1042779600000|2003-01-17 05:00:00|6280|6280|6316|6316|6323|6323|6259|6259|4052600
1043125200000|2003-01-21 05:00:00|6345|6345|6282|6282|6361.5|6361.5|6263|6263|4441400
1043211600000|2003-01-22 05:00:00|6282.5|6282.5|6375|6375|6406|6406|6282.5|6282.5|6220800
1043298000000|2003-01-23 05:00:00|6375|6375|6448.5|6448.5|6457|6457|6355|6355|5275200
1043384400000|2003-01-24 05:00:00|6412.5|6412.5|6317.5|6317.5|6429|6429|6312.5|6312.5|4780000
1043643600000|2003-01-27 05:00:00|6295|6295|6254|6254|6359|6359|6253|6253|4903400
1043730000000|2003-01-28 05:00:00|6262.5|6262.5|6291.5|6291.5|6302.5|6302.5|6242.5|6242.5|3648200
1043816400000|2003-01-29 05:00:00|6266.25|6266.25|6330|6330|6355|6355|6168|6168|4737200
1043902800000|2003-01-30 05:00:00|6317.5|6317.5|6195.5|6195.5|6344.5|6344.5|6195.5|6195.5|5024000
1043989200000|2003-01-31 05:00:00|6183|6183|6227.5|6227.5|6321|6321|6180.5|6180.5|5861800
1044248400000|2003-02-03 05:00:00|6280.5|6280.5|6249.5|6249.5|6299.5|6299.5|6226.5|6226.5|5096000
1044334800000|2003-02-04 05:00:00|6215|6215|6155|6155|6225|6225|6122.5|6122.5|5292000
1044421200000|2003-02-05 05:00:00|6199|6199|6157|6157|6255.5|6255.5|6150|6150|4242800
1044507600000|2003-02-06 05:00:00|6169|6169|6151|6151|6192.5|6192.5|6119.5|6119.5|3813000
1044594000000|2003-02-07 05:00:00|6175|6175|6124|6124|6197|6197|6103.5|6103.5|3598600
1044853200000|2003-02-10 05:00:00|6124|6124|6183.5|6183.5|6199|6199|6083.5|6083.5|3698600
1044939600000|2003-02-11 05:00:00|6224.5|6224.5|6154|6154|6248|6248|6150|6150|3664600
1045026000000|2003-02-12 05:00:00|6172.5|6172.5|6112.5|6112.5|6202.5|6202.5|6112|6112|3757800
1045112400000|2003-02-13 05:00:00|6125|6125|6120.5|6120.5|6158.5|6158.5|6012.5|6012.5|5132000
1045198800000|2003-02-14 05:00:00|6159.5|6159.5|6254.5|6254.5|6256|6256|6116.5|6116.5|6224000
1045544400000|2003-02-18 05:00:00|6256.5|6256.5|6330.5|6330.5|6374.5|6374.5|6256.5|6256.5|5251800
1045630800000|2003-02-19 05:00:00|6331|6331|6293.5|6293.5|6337|6337|6240.5|6240.5|3434400
1045717200000|2003-02-20 05:00:00|6300|6300|6242.5|6242.5|6304.5|6304.5|6225|6225|3556800
1045803600000|2003-02-21 05:00:00|6275|6275|6342.5|6342.5|6342.5|6342.5|6232.5|6232.5|5299600
1046062800000|2003-02-24 05:00:00|6343|6343|6251|6251|6343|6343|6241.5|6241.5|3945000
1046149200000|2003-02-25 05:00:00|6251.5|6251.5|6285|6285|6285|6285|6153.5|6153.5|5993600
1046235600000|2003-02-26 05:00:00|6285|6285|6240|6240|6300|6300|6228|6228|3870000
1046322000000|2003-02-27 05:00:00|6280|6280|6309|6309|6334|6334|6242|6242|4367400
1046408400000|2003-02-28 05:00:00|6320.5|6320.5|6268.5|6268.5|6352.5|6352.5|6212.5|6212.5|4756600
1046667600000|2003-03-03 05:00:00|6292.5|6292.5|6238|6238|6350|6350|6238|6238|3150400
1046754000000|2003-03-04 05:00:00|6242.5|6242.5|6185|6185|6253|6253|6160|6160|4286200
1046840400000|2003-03-05 05:00:00|6192.5|6192.5|6255|6255|6256|6256|6158.5|6158.5|4691800
1046926800000|2003-03-06 05:00:00|6242.5|6242.5|6174|6174|6257|6257|6151.5|6151.5|4685000
1047013200000|2003-03-07 05:00:00|6150|6150|6225|6225|6243|6243|6116.5|6116.5|5676600
1047272400000|2003-03-10 05:00:00|6180|6180|6084|6084|6202|6202|6074|6074|4440000
1047358800000|2003-03-11 05:00:00|6084|6084|6050.5|6050.5|6141.5|6141.5|6048|6048|4989400
1047445200000|2003-03-12 05:00:00|6058.5|6058.5|6073|6073|6087|6087|5973|5973|5866200
1047531600000|2003-03-13 05:00:00|6150|6150|6271.5|6271.5|6275.5|6275.5|6125.5|6125.5|6832400
1047618000000|2003-03-14 05:00:00|6285|6285|6277.5|6277.5|6333.5|6333.5|6236|6236|5838600
1047877200000|2003-03-17 05:00:00|6265|6265|6475|6475|6482.5|6482.5|6226.5|6226.5|7795200
1047963600000|2003-03-18 05:00:00|6423|6423|6498.5|6498.5|6498.5|6498.5|6412.5|6412.5|6156800
1048050000000|2003-03-19 05:00:00|6498.5|6498.5|6486.5|6486.5|6498.5|6498.5|6398.5|6398.5|5877800
1048136400000|2003-03-20 05:00:00|6486.5|6486.5|6530.5|6530.5|6561.5|6561.5|6388.5|6388.5|7167000
1048222800000|2003-03-21 05:00:00|6572.5|6572.5|6718.5|6718.5|6747.5|6747.5|6530.5|6530.5|9234600
1048482000000|2003-03-24 05:00:00|6605|6605|6529|6529|6631|6631|6514.5|6514.5|7008000
1048568400000|2003-03-25 05:00:00|6529|6529|6615|6615|6669.5|6669.5|6514.5|6514.5|6461800
1048654800000|2003-03-26 05:00:00|6615.5|6615.5|6586.5|6586.5|6618.5|6618.5|6538|6538|4827200
1048741200000|2003-03-27 05:00:00|6527.5|6527.5|6583|6583|6631|6631|6494|6494|4418600
1048827600000|2003-03-28 05:00:00|6583|6583|6525.5|6525.5|6596|6596|6502.5|6502.5|3907800
1049086800000|2003-03-31 05:00:00|6396|6396|6501.5|6501.5|6549.5|6549.5|6396|6396|5503800
1049173200000|2003-04-01 05:00:00|6502|6502|6542|6542|6582|6582|6480|6480|5949800
1049259600000|2003-04-02 05:00:00|6615|6615|6683|6683|6725|6725|6612|6612|5502200
1049346000000|2003-04-03 05:00:00|6683.5|6683.5|6692.5|6692.5|6746|6746|6657|6657|4681000
1049432400000|2003-04-04 05:00:00|6693|6693|6699|6699|6729|6729|6629|6629|5309200
1049688000000|2003-04-07 04:00:00|6747.5|6747.5|6628|6628|6837.5|6837.5|6613|6613|7657200
1049774400000|2003-04-08 04:00:00|6628.5|6628.5|6674|6674|6695|6695|6610.5|6610.5|4860200
1049860800000|2003-04-09 04:00:00|6674|6674|6580.5|6580.5|6736.5|6736.5|6577.5|6577.5|4640000
1049947200000|2003-04-10 04:00:00|6580.5|6580.5|6639|6639|6664|6664|6576|6576|3534800
1050033600000|2003-04-11 04:00:00|6639.5|6639.5|6645.5|6645.5|6724.5|6724.5|6615.5|6615.5|4495600
1050292800000|2003-04-14 04:00:00|6646|6646|6662|6662|6686.5|6686.5|6596|6596|4229200
1050379200000|2003-04-15 04:00:00|6650|6650|6682|6682|6687.5|6687.5|6586|6586|5021800
1050465600000|2003-04-16 04:00:00|6682|6682|6450|6450|6682|6682|6407|6407|10525000
1050552000000|2003-04-17 04:00:00|6450.5|6450.5|6499|6499|6522.5|6522.5|6399.5|6399.5|7316200
1050897600000|2003-04-21 04:00:00|6501.5|6501.5|6491.5|6491.5|6559.05|6559.05|6463|6463|6073400
1050984000000|2003-04-22 04:00:00|6447.5|6447.5|6487.5|6487.5|6490.5|6490.5|6380.5|6380.5|7234800
1051070400000|2003-04-23 04:00:00|6480|6480|6390|6390|6483.5|6483.5|6376|6376|5964600
1051156800000|2003-04-24 04:00:00|6390|6390|6286|6286|6390|6390|6275.5|6275.5|7519400
1051243200000|2003-04-25 04:00:00|6259|6259|6145|6145|6286.5|6286.5|6129.5|6129.5|7243400
1051502400000|2003-04-28 04:00:00|6156.5|6156.5|6340|6340|6352.5|6352.5|6132|6132|6930000
1051588800000|2003-04-29 04:00:00|6340|6340|6348.5|6348.5|6380.5|6380.5|6302|6302|4488400
1051675200000|2003-04-30 04:00:00|6348.5|6348.5|6302|6302|6348.5|6348.5|6265|6265|4550200
1051761600000|2003-05-01 04:00:00|6302|6302|6245|6245|6302|6302|6209.5|6209.5|4541000
1051848000000|2003-05-02 04:00:00|6200|6200|6307.5|6307.5|6318|6318|6199|6199|4067200
1052107200000|2003-05-05 04:00:00|6307.5|6307.5|6240.5|6240.5|6327.5|6327.5|6207|6207|3858600
1052193600000|2003-05-06 04:00:00|6240.5|6240.5|6141|6141|6240.5|6240.5|6092.5|6092.5|7668000
1052280000000|2003-05-07 04:00:00|6141.5|6141.5|6075.5|6075.5|6141.5|6141.5|6052.5|6052.5|6594800
1052366400000|2003-05-08 04:00:00|6076|6076|6154|6154|6204.5|6204.5|6025.5|6025.5|6604400
1052452800000|2003-05-09 04:00:00|6163|6163|6140.5|6140.5|6187|6187|6124.9|6124.9|5528000
1052712000000|2003-05-12 04:00:00|6141|6141|6222.5|6222.5|6245|6245|6081|6081|4551000
1052798400000|2003-05-13 04:00:00|6178|6178|6173.5|6173.5|6225.5|6225.5|6144.5|6144.5|3742600
1052884800000|2003-05-14 04:00:00|6200|6200|6158|6158|6204.5|6204.5|6113.5|6113.5|3886600
1052971200000|2003-05-15 04:00:00|6161|6161|6292.5|6292.5|6298.5|6298.5|6161|6161|5331800
1053057600000|2003-05-16 04:00:00|6293|6293|6272.5|6272.5|6315|6315|6255|6255|5100800
1053316800000|2003-05-19 04:00:00|6260|6260|6199|6199|6273|6273|6195.5|6195.5|3641000
1053403200000|2003-05-20 04:00:00|6242.5|6242.5|6238.5|6238.5|6248|6248|6173.5|6173.5|4507200
1053489600000|2003-05-21 04:00:00|6206|6206|6163.5|6163.5|6222|6222|6125|6125|4121600
1053576000000|2003-05-22 04:00:00|6175|6175|6238.5|6238.5|6263.5|6263.5|6172.5|6172.5|4663600
1053662400000|2003-05-23 04:00:00|6251|6251|6175|6175|6251|6251|6169|6169|2602800
1054008000000|2003-05-27 04:00:00|6175|6175|6305|6305|6319|6319|6132|6132|3930400
1054094400000|2003-05-28 04:00:00|6337|6337|6250.5|6250.5|6337|6337|6227.5|6227.5|4207200
1054180800000|2003-05-29 04:00:00|6263|6263|6166|6166|6299.5|6299.5|6152.5|6152.5|4450200
1054267200000|2003-05-30 04:00:00|6200|6200|6323.5|6323.5|6325.5|6325.5|6195.5|6195.5|5376000
1054526400000|2003-06-02 04:00:00|6362.5|6362.5|6250|6250|6384|6384|6243|6243|4307200
1054612800000|2003-06-03 04:00:00|6255|6255|6309|6309|6317|6317|6249.5|6249.5|3053400
1054699200000|2003-06-04 04:00:00|6300|6300|6350|6350|6380|6380|6270.5|6270.5|3890400
1054785600000|2003-06-05 04:00:00|6290.5|6290.5|6283|6283|6335.5|6335.5|6225|6225|4006200
1054872000000|2003-06-06 04:00:00|6362.5|6362.5|6320|6320|6425|6425|6320|6320|5595000
1055131200000|2003-06-09 04:00:00|6320.5|6320.5|6310.5|6310.5|6373|6373|6253|6253|2966400
1055217600000|2003-06-10 04:00:00|6347.5|6347.5|6310.5|6310.5|6350|6350|6252.5|6252.5|2985800
1055304000000|2003-06-11 04:00:00|6301.5|6301.5|6398|6398|6398|6398|6300|6300|2917800
1055390400000|2003-06-12 04:00:00|6425|6425|6418|6418|6445|6445|6325|6325|3433200
1055476800000|2003-06-13 04:00:00|6425|6425|6390|6390|6431.5|6431.5|6376|6376|3947800
1055736000000|2003-06-16 04:00:00|6421|6421|6524|6524|6524|6524|6417.5|6417.5|4052400
1055822400000|2003-06-17 04:00:00|6524|6524|6504|6504|6524|6524|6450.5|6450.5|3957400
1055908800000|2003-06-18 04:00:00|6524|6524|6587|6587|6597.5|6597.5|6476.5|6476.5|6103200
1055995200000|2003-06-19 04:00:00|6587.5|6587.5|6570.5|6570.5|6695|6695|6542|6542|6436600
1056081600000|2003-06-20 04:00:00|6602.5|6602.5|6539|6539|6614|6614|6510|6510|6984400
1056340800000|2003-06-23 04:00:00|6539|6539|6478.5|6478.5|6539|6539|6452.5|6452.5|3666200
1056427200000|2003-06-24 04:00:00|6478.5|6478.5|6496|6496|6527.5|6527.5|6475|6475|3020200
1056513600000|2003-06-25 04:00:00|6496.5|6496.5|6465|6465|6562|6562|6450.5|6450.5|3813200
1056600000000|2003-06-26 04:00:00|6452.5|6452.5|6515|6515|6526.5|6526.5|6446|6446|2868200
1056686400000|2003-06-27 04:00:00|6512.5|6512.5|6430.5|6430.5|6517.5|6517.5|6413.5|6413.5|2756400
1056945600000|2003-06-30 04:00:00|6437.5|6437.5|6449|6449|6475|6475|6390|6390|4217000
1057032000000|2003-07-01 04:00:00|6449|6449|6444|6444|6449|6449|6351.5|6351.5|3436200
1057118400000|2003-07-02 04:00:00|6444.5|6444.5|6494.5|6494.5|6495|6495|6434|6434|2388000
1057204800000|2003-07-03 04:00:00|6450|6450|6419|6419|6475.9|6475.9|6400|6400|2067600
1057550400000|2003-07-07 04:00:00|6468.5|6468.5|6506|6506|6549.5|6549.5|6465|6465|5117800
1057636800000|2003-07-08 04:00:00|6493.5|6493.5|6490|6490|6512.5|6512.5|6419.5|6419.5|3922000
1057723200000|2003-07-09 04:00:00|6492.5|6492.5|6466|6466|6503|6503|6428.5|6428.5|2879400
1057809600000|2003-07-10 04:00:00|6450|6450|6445|6445|6492.5|6492.5|6426|6426|3500400
1057896000000|2003-07-11 04:00:00|6445|6445|6462|6462|6491|6491|6432|6432|2292000
1058155200000|2003-07-14 04:00:00|6516|6516|6448|6448|6547|6547|6431|6431|3886200
1058241600000|2003-07-15 04:00:00|6498|6498|6404.5|6404.5|6498|6498|6378|6378|4260600
1058328000000|2003-07-16 04:00:00|6410|6410|6381|6381|6418.5|6418.5|6347.5|6347.5|2841600
1058414400000|2003-07-17 04:00:00|6350|6350|6366|6366|6397.5|6397.5|6340|6340|3851800
1058500800000|2003-07-18 04:00:00|6425|6425|6509|6509|6509|6509|6377.5|6377.5|6145400
1058760000000|2003-07-21 04:00:00|6622.5|6622.5|6817.5|6817.5|6837|6837|6622.5|6622.5|13117000
1058846400000|2003-07-22 04:00:00|6818|6818|6882.5|6882.5|6889|6889|6763|6763|7348800
1058932800000|2003-07-23 04:00:00|6882.5|6882.5|6937.5|6937.5|6937.5|6937.5|6802|6802|4041000
1059019200000|2003-07-24 04:00:00|6950|6950|6967.5|6967.5|7002.5|7002.5|6931.5|6931.5|6892200
1059105600000|2003-07-25 04:00:00|6968|6968|7070|7070|7075|7075|6946|6946|5306600
1059364800000|2003-07-28 04:00:00|7040|7040|7049|7049|7062.5|7062.5|7013|7013|5740200
1059451200000|2003-07-29 04:00:00|7027.5|7027.5|6977.5|6977.5|7043.5|7043.5|6964.5|6964.5|4026600
1059537600000|2003-07-30 04:00:00|6978|6978|6970|6970|6997.5|6997.5|6933|6933|3855200
1059624000000|2003-07-31 04:00:00|6980|6980|7010|7010|7082|7082|6979.5|6979.5|4318000
1059710400000|2003-08-01 04:00:00|6970|6970|6950.5|6950.5|7012.5|7012.5|6945|6945|3661400
1059969600000|2003-08-04 04:00:00|6951|6951|7006|7006|7020|7020|6901.55|6901.55|3579000
1060056000000|2003-08-05 04:00:00|6996|6996|6947.5|6947.5|7017|7017|6940|6940|3300800
1060142400000|2003-08-06 04:00:00|6935|6935|6910.5|6910.5|6964.5|6964.5|6901.5|6901.5|3449600
1060228800000|2003-08-07 04:00:00|6898|6898|6942.5|6942.5|6951.5|6951.5|6888.5|6888.5|3327600
1060315200000|2003-08-08 04:00:00|6943|6943|6997.5|6997.5|6997.5|6997.5|6925|6925|2714200
1060574400000|2003-08-11 04:00:00|6997.5|6997.5|7095|7095|7095|7095|6981|6981|5561800
1060660800000|2003-08-12 04:00:00|7100|7100|7198.5|7198.5|7202.5|7202.5|7078.5|7078.5|5247400
1060747200000|2003-08-13 04:00:00|7199|7199|7225|7225|7242.5|7242.5|7199|7199|5377800
1060833600000|2003-08-14 04:00:00|7165|7165|7107|7107|7165|7165|7029.5|7029.5|6521600
1060920000000|2003-08-15 04:00:00|7142.5|7142.5|7133|7133|7142.5|7142.5|7070|7070|2503600
1061179200000|2003-08-18 04:00:00|7125|7125|7217|7217|7242.5|7242.5|7125|7125|3627400
1061265600000|2003-08-19 04:00:00|7217.5|7217.5|7222.5|7222.5|7232.5|7232.5|7160.5|7160.5|3264200
1061352000000|2003-08-20 04:00:00|7222.5|7222.5|7191|7191|7222.5|7222.5|7155.5|7155.5|2944000
1061438400000|2003-08-21 04:00:00|7202.5|7202.5|7234.5|7234.5|7270|7270|7200|7200|3226800
1061524800000|2003-08-22 04:00:00|7285|7285|7176|7176|7285|7285|7175.5|7175.5|4037000
1061784000000|2003-08-25 04:00:00|7183.5|7183.5|7168.5|7168.5|7196.5|7196.5|7144|7144|2286600
1061870400000|2003-08-26 04:00:00|7169|7169|7207|7207|7220|7220|7130.5|7130.5|2360200
1061956800000|2003-08-27 04:00:00|7194|7194|7147.5|7147.5|7205|7205|7146|7146|2481600
1062043200000|2003-08-28 04:00:00|7135|7135|7112.5|7112.5|7150|7150|7069|7069|2768800
1062129600000|2003-08-29 04:00:00|7112.5|7112.5|7123.5|7123.5|7137|7137|7080|7080|2250600
1062475200000|2003-09-02 04:00:00|7050|7050|7007.5|7007.5|7079.5|7079.5|6996.5|6996.5|6543000
1062561600000|2003-09-03 04:00:00|7007.5|7007.5|7130.5|7130.5|7141|7141|6996|6996|5978400
1062648000000|2003-09-04 04:00:00|7131|7131|7000|7000|7137.5|7137.5|6988|6988|5643200
1062734400000|2003-09-05 04:00:00|6972.5|6972.5|6934|6934|6985|6985|6882|6882|5267000
1062993600000|2003-09-08 04:00:00|6960|6960|6899|6899|6960|6960|6857.5|6857.5|5128400
1063080000000|2003-09-09 04:00:00|6880|6880|6870.5|6870.5|6965.5|6965.5|6864.5|6864.5|4290400
1063166400000|2003-09-10 04:00:00|6870.5|6870.5|6830|6830|6895|6895|6815.5|6815.5|3919400
1063252800000|2003-09-11 04:00:00|6833.5|6833.5|6944.5|6944.5|6981.5|6981.5|6833.5|6833.5|4237000
1063339200000|2003-09-12 04:00:00|6917.5|6917.5|6911.5|6911.5|6962|6962|6887.5|6887.5|4366000
1063598400000|2003-09-15 04:00:00|6927.5|6927.5|6921.5|6921.5|6955.5|6955.5|6873|6873|3579400
1063684800000|2003-09-16 04:00:00|6934|6934|7040|7040|7040|7040|6932.5|6932.5|3249000
1063771200000|2003-09-17 04:00:00|7040.5|7040.5|7013.5|7013.5|7077.5|7077.5|7010|7010|3514400
1063857600000|2003-09-18 04:00:00|7025|7025|7092.5|7092.5|7107.5|7107.5|7013.5|7013.5|2997200
1063944000000|2003-09-19 04:00:00|7092.5|7092.5|7099|7099|7147.5|7147.5|7027.5|7027.5|5033200
1064203200000|2003-09-22 04:00:00|7052.5|7052.5|7106|7106|7130.5|7130.5|7052.5|7052.5|3975000
1064289600000|2003-09-23 04:00:00|7100|7100|7137.5|7137.5|7149.5|7149.5|7096|7096|2898200
1064376000000|2003-09-24 04:00:00|7132.5|7132.5|7057.5|7057.5|7136.5|7136.5|7048|7048|3189400
1064462400000|2003-09-25 04:00:00|7057.5|7057.5|7080.5|7080.5|7109|7109|7050|7050|3614800
1064548800000|2003-09-26 04:00:00|7157.5|7157.5|7172.5|7172.5|7217.5|7217.5|7142.5|7142.5|6196000
1064808000000|2003-09-29 04:00:00|7160|7160|7027|7027|7160.5|7160.5|7000|7000|17487400
1064894400000|2003-09-30 04:00:00|6990|6990|6907|6907|7027|7027|6894|6894|5202900
1064980800000|2003-10-01 04:00:00|6994|6994|7090|7090|7095|7095|6980|6980|4448900
1065067200000|2003-10-02 04:00:00|7100|7100|7128|7128|7149|7149|7055|7055|2874100
1065153600000|2003-10-03 04:00:00|7315|7315|7303|7303|7405|7405|7292|7292|5580200
1065412800000|2003-10-06 04:00:00|7303|7303|7294|7294|7350|7350|7252|7252|2782800
1065499200000|2003-10-07 04:00:00|7284|7284|7330|7330|7332|7332|7250|7250|2216000
1065585600000|2003-10-08 04:00:00|7331|7331|7270|7270|7331|7331|7246|7246|2040300
1065672000000|2003-10-09 04:00:00|7340|7340|7414|7414|7429|7429|7326|7326|3751700
1065758400000|2003-10-10 04:00:00|7400|7400|7404|7404|7465|7465|7390|7390|2845000
1066017600000|2003-10-13 04:00:00|7455|7455|7452|7452|7485|7485|7414|7414|1941100
1066104000000|2003-10-14 04:00:00|7433|7433|7467|7467|7467|7467|7373|7373|2112200
1066190400000|2003-10-15 04:00:00|7475|7475|7370|7370|7476|7476|7352|7352|2771500
1066276800000|2003-10-16 04:00:00|7380|7380|7359|7359|7430|7430|7327|7327|3149000
1066363200000|2003-10-17 04:00:00|7369|7369|7405|7405|7413|7413|7329|7329|3074600
1066622400000|2003-10-20 04:00:00|7570|7570|7548|7548|7570|7570|7346|7346|5653900
1066708800000|2003-10-21 04:00:00|7597|7597|7550|7550|7605|7605|7527|7527|3233700
1066795200000|2003-10-22 04:00:00|7548|7548|7582|7582|7618|7618|7512|7512|3724100
1066881600000|2003-10-23 04:00:00|7582|7582|7593|7593|7614|7614|7527|7527|2335900
1066968000000|2003-10-24 04:00:00|7593|7593|7568|7568|7613|7613|7514|7514|2162800
1067230800000|2003-10-27 05:00:00|7568|7568|7574|7574|7613|7613|7553|7553|2247900
1067317200000|2003-10-28 05:00:00|7623|7623|7725|7725|7735|7735|7590|7590|3360100
1067403600000|2003-10-29 05:00:00|7725|7725|7757|7757|7784|7784|7670|7670|2411300
1067490000000|2003-10-30 05:00:00|7757|7757|7806|7806|7847|7847|7757|7757|2576500
1067576400000|2003-10-31 05:00:00|7806|7806|7887|7887|7930|7930|7803|7803|3065000
1067835600000|2003-11-03 05:00:00|7896|7896|7879|7879|7933|7933|7847|7847|2807899
1067922000000|2003-11-04 05:00:00|7865|7865|7950|7950|7979|7979|7849|7849|2902943
1068008400000|2003-11-05 05:00:00|7950|7950|7917|7917|8000|8000|7862|7862|2727200
1068094800000|2003-11-06 05:00:00|7852|7852|7960|7960|7974|7974|7852|7852|2367600
1068181200000|2003-11-07 05:00:00|7965|7965|7904|7904|7989|7989|7886|7886|2107900
1068440400000|2003-11-10 05:00:00|7904|7904|7884|7884|7925|7925|7865|7865|1740400
1068526800000|2003-11-11 05:00:00|7885|7885|7850|7850|7897|7897|7821|7821|2248000
1068613200000|2003-11-12 05:00:00|7850|7850|7890|7890|7899|7899|7806|7806|2053500
1068699600000|2003-11-13 05:00:00|7878|7878|7965|7965|7974|7974|7839|7839|1966700
1068786000000|2003-11-14 05:00:00|7989|7989|7853|7853|8016|8016|7821|7821|2460400
1069045200000|2003-11-17 05:00:00|7853|7853|7819|7819|7853|7853|7735|7735|2498400
1069131600000|2003-11-18 05:00:00|7819|7819|7721|7721|7872|7872|7706|7706|2881600
1069218000000|2003-11-19 05:00:00|7695|7695|7685|7685|7699|7699|7635|7635|3187500
1069304400000|2003-11-20 05:00:00|7610|7610|7680|7680|7747|7747|7600|7600|2846000
1069390800000|2003-11-21 05:00:00|7698|7698|7751|7751|7773|7773|7675|7675|2050300
1069650000000|2003-11-24 05:00:00|7795|7795|7956|7956|7965|7965|7782|7782|2812400
1069736400000|2003-11-25 05:00:00|7950|7950|7917|7917|7950|7950|7860|7860|2288900
1069822800000|2003-11-26 05:00:00|7945|7945|7928|7928|7950|7950|7865|7865|1558500
1069995600000|2003-11-28 05:00:00|7865|7865|7904|7904|7924|7924|7855|7855|710300
1070254800000|2003-12-01 05:00:00|7950|7950|8162|8162|8165|8165|7940|7940|3392100
1070341200000|2003-12-02 05:00:00|8138|8138|8095|8095|8149|8149|8078|8078|2658900
1070427600000|2003-12-03 05:00:00|8095|8095|8099|8099|8164|8164|8076|8076|2901400
1070514000000|2003-12-04 05:00:00|8072|8072|8130|8130|8137|8137|8065|8065|2118800
1070600400000|2003-12-05 05:00:00|8088|8088|8074|8074|8144|8144|8067|8067|2030600
1070859600000|2003-12-08 05:00:00|8080|8080|8195|8195|8198|8198|8074|8074|2396300
1070946000000|2003-12-09 05:00:00|8210|8210|8202|8202|8280|8280|8176|8176|2831600
1071032400000|2003-12-10 05:00:00|8210|8210|8094|8094|8211|8211|8067|8067|2214000
1071118800000|2003-12-11 05:00:00|8119|8119|8124|8124|8170|8170|8080|8080|2675500
1071205200000|2003-12-12 05:00:00|8156|8156|8147|8147|8210|8210|8080|8080|2238600
1071464400000|2003-12-15 05:00:00|8254|8254|8200|8200|8344|8344|8175|8175|3560100
1071550800000|2003-12-16 05:00:00|8200|8200|8298|8298|8313|8313|8200|8200|2443300
1071637200000|2003-12-17 05:00:00|8299|8299|8346|8346|8351|8351|8252|8252|2023300
1071723600000|2003-12-18 05:00:00|8350|8350|8343|8343|8350|8350|8290|8290|3016700
1071810000000|2003-12-19 05:00:00|8355|8355|8407|8407|8474|8474|8355|8355|4551700
1072069200000|2003-12-22 05:00:00|8438|8438|8525|8525|8540|8540|8435|8435|2860200
1072155600000|2003-12-23 05:00:00|8515|8515|8461|8461|8516|8516|8408|8408|2447300
1072242000000|2003-12-24 05:00:00|8461|8461|8424|8424|8469|8469|8421|8421|767400
1072414800000|2003-12-26 05:00:00|8433|8433|8421|8421|8463|8463|8409|8409|873800
1072674000000|2003-12-29 05:00:00|8412|8412|8450|8450|8460|8460|8357|8357|2350000
1072760400000|2003-12-30 05:00:00|8440|8440|8428|8428|8461|8461|8402|8402|1459700
1072846800000|2003-12-31 05:00:00|8448|8448|8503|8503|8508|8508|8440|8440|1626400
1073019600000|2004-01-02 05:00:00|8500|8500|8337|8337|8519|8519|8311|8311|2591900
1073278800000|2004-01-05 05:00:00|8358|8358|8496|8496|8500|8500|8332|8332|2985200
1073365200000|2004-01-06 05:00:00|8450|8450|8470|8470|8496|8496|8440|8440|2983300
1073451600000|2004-01-07 05:00:00|8412|8412|8324|8324|8424.9|8424.9|8270|8270|4293600
1073538000000|2004-01-08 05:00:00|8324|8324|8268|8268|8325|8325|8238|8238|3574800
1073624400000|2004-01-09 05:00:00|8235|8235|8240|8240|8320|8320|8202.1|8202.1|3311100
1073883600000|2004-01-12 05:00:00|8254|8254|8317|8317|8331|8331|8224.1|8224.1|2841300
1073970000000|2004-01-13 05:00:00|8305|8305|8288|8288|8345|8345|8251|8251|2159700
1074056400000|2004-01-14 05:00:00|8313|8313|8370|8370|8397|8397|8310|8310|2088300
1074142800000|2004-01-15 05:00:00|8370|8370|8430|8430|8453|8453|8310|8310|2599600
1074229200000|2004-01-16 05:00:00|8495|8495|8548|8548|8587|8587|8481|8481|3635900
1074574800000|2004-01-20 05:00:00|8620|8620|8041|8041|8620|8620|8010|8010|9739500
1074661200000|2004-01-21 05:00:00|8095|8095|8175|8175|8263|8263|8010|8010|7712200
1074747600000|2004-01-22 05:00:00|8198|8198|8211|8211|8276|8276|8175|8175|3805400
1074834000000|2004-01-23 05:00:00|8265|8265|8196|8196|8268|8268|8175|8175|2633600
1075093200000|2004-01-26 05:00:00|8196|8196|8247|8247|8265|8265|8190|8190|2925700
1075179600000|2004-01-27 05:00:00|8267|8267|8210|8210|8311|8311|8200|8200|2877300
1075266000000|2004-01-28 05:00:00|8225|8225|8000|8000|8264|8264|7956|7956|4283400
1075352400000|2004-01-29 05:00:00|8002|8002|7952|7952|8025|8025|7916.1|7916.1|4690800
1075438800000|2004-01-30 05:00:00|7920|7920|7909|7909|7935|7935|7841|7841|3389700
1075698000000|2004-02-02 05:00:00|7889|7889|7800|7800|7960|7960|7757|7757|3963300
1075784400000|2004-02-03 05:00:00|7910|7910|7890|7890|7928|7928|7760|7760|3753000
1075870800000|2004-02-04 05:00:00|7890|7890|7945|7945|7982|7982|7845|7845|3460400
1075957200000|2004-02-05 05:00:00|7910|7910|7900|7900|7948|7948|7869|7869|2605400
1076043600000|2004-02-06 05:00:00|7900|7900|7981|7981|8010|8010|7900|7900|2718700
1076302800000|2004-02-09 05:00:00|7980|7980|7939|7939|8024|8024|7923|7923|2076800
1076389200000|2004-02-10 05:00:00|7955|7955|8125|8125|8140|8140|7910|7910|3348000
1076475600000|2004-02-11 05:00:00|8075|8075|8140|8140|8146|8146|8074|8074|2842000
1076562000000|2004-02-12 05:00:00|8140|8140|8098|8098|8141|8141|8087|8087|2058700
1076648400000|2004-02-13 05:00:00|8105|8105|7968|7968|8108|8108|7968|7968|3199300
1076994000000|2004-02-17 05:00:00|8040|8040|8032|8032|8072|8072|7975|7975|2695300
1077080400000|2004-02-18 05:00:00|8020|8020|7966|7966|8032|8032|7920|7920|2285300
1077166800000|2004-02-19 05:00:00|7998|7998|7910|7910|8026|8026|7893|7893|2413500
1077253200000|2004-02-20 05:00:00|7938|7938|7970|7970|8025|8025|7915|7915|2397500
1077512400000|2004-02-23 05:00:00|7975|7975|8044|8044|8063|8063|7960|7960|2259800
1077598800000|2004-02-24 05:00:00|8025|8025|7948|7948|8071|8071|7914|7914|2422300
1077685200000|2004-02-25 05:00:00|7905|7905|7857|7857|7970|7970|7819|7819|3097500
1077771600000|2004-02-26 05:00:00|7832|7832|7818|7818|7904.2|7904.2|7800|7800|3522100
1077858000000|2004-02-27 05:00:00|7825|7825|7802|7802|7884|7884|7760|7760|3289200
1078117200000|2004-03-01 05:00:00|7847|7847|7878|7878|7910|7910|7809|7809|2364800
1078203600000|2004-03-02 05:00:00|7895|7895|7831|7831|7928|7928|7831|7831|2216800
1078290000000|2004-03-03 05:00:00|7832|7832|7895|7895|7941|7941|7831|7831|2837900
1078376400000|2004-03-04 05:00:00|7901|7901|7889|7889|7935|7935|7839|7839|1951300
1078462800000|2004-03-05 05:00:00|7880|7880|7866|7866|7950|7950|7840|7840|2852900
1078722000000|2004-03-08 05:00:00|7862|7862|7767|7767|7877|7877|7756|7756|2377000
1078808400000|2004-03-09 05:00:00|7767|7767|7785|7785|7815|7815|7725|7725|2604300
1078894800000|2004-03-10 05:00:00|7777|7777|7600|7600|7811|7811|7580|7580|4185500
1078981200000|2004-03-11 05:00:00|7527|7527|7535|7535|7690|7690|7513|7513|4398000
1079067600000|2004-03-12 05:00:00|7535|7535|7622|7622|7630|7630|7500|7500|3324500
1079326800000|2004-03-15 05:00:00|7610|7610|7487|7487|7610|7610|7435|7435|3474600
1079413200000|2004-03-16 05:00:00|7731|7731|7881|7881|7934|7934|7731|7731|7494400
1079499600000|2004-03-17 05:00:00|7945|7945|7956|7956|7978|7978|7882|7882|3714400
1079586000000|2004-03-18 05:00:00|7922|7922|7988|7988|8025|8025|7870|7870|3553800
1079672400000|2004-03-19 05:00:00|7988|7988|7976|7976|8059|8059|7970|7970|3595300
1079931600000|2004-03-22 05:00:00|7910|7910|7971|7971|7999|7999|7902|7902|3858100
1080018000000|2004-03-23 05:00:00|8000|8000|7960|7960|8050|8050|7950|7950|3209800
1080104400000|2004-03-24 05:00:00|7960|7960|7943|7943|8015|8015|7912|7912|2619400
1080190800000|2004-03-25 05:00:00|8000|8000|8102|8102|8102|8102|7921|7921|3211300
1080277200000|2004-03-26 05:00:00|8060|8060|7998|7998|8084|8084|7950|7950|2615700
1080536400000|2004-03-29 05:00:00|8000|8000|8080|8080|8089|8089|7999|7999|2652600
1080622800000|2004-03-30 05:00:00|8057|8057|8168|8168|8178|8178|8039|8039|3000700
1080709200000|2004-03-31 05:00:00|8193|8193|8187|8187|8198|8198|8100|8100|2986200
1080795600000|2004-04-01 05:00:00|8187|8187|8105|8105|8200|8200|8090|8090|2866000
1080882000000|2004-04-02 05:00:00|8200|8200|8178|8178|8215|8215|8120|8120|2888900
1081137600000|2004-04-05 04:00:00|8190|8190|8275|8275|8277|8277|8182|8182|2237300
1081224000000|2004-04-06 04:00:00|8235|8235|8283|8283|8289|8289|8210|8210|1655000
1081310400000|2004-04-07 04:00:00|8262|8262|8275|8275|8299|8299|8228|8228|2952600
1081396800000|2004-04-08 04:00:00|8295|8295|8243|8243|8324|8324|8209|8209|2340900
1081742400000|2004-04-12 04:00:00|8263|8263|8362|8362|8362|8362|8260|8260|1515700
1081828800000|2004-04-13 04:00:00|8352|8352|8239|8239|8365|8365|8231|8231|2397800
1081915200000|2004-04-14 04:00:00|8164|8164|8266|8266|8297|8297|8160|8160|1861400
1082001600000|2004-04-15 04:00:00|8266|8266|8285|8285|8312|8312|8210|8210|2101100
1082088000000|2004-04-16 04:00:00|8330|8330|8373|8373|8383|8383|8258|8258|2234500
1082347200000|2004-04-19 04:00:00|8395|8395|8376|8376|8512|8512|8276|8276|5273200
1082433600000|2004-04-20 04:00:00|8400|8400|8320|8320|8491|8491|8318|8318|2724800
1082520000000|2004-04-21 04:00:00|8320|8320|8392|8392|8438|8438|8290|8290|2143100
1082606400000|2004-04-22 04:00:00|8378|8378|8695|8695|8718|8718|8378|8378|4795700
1082692800000|2004-04-23 04:00:00|8630|8630|8790|8790|8870|8870|8600|8600|5057200
1082952000000|2004-04-26 04:00:00|8751|8751|8775|8775|8826|8826|8750|8750|2909000
1083038400000|2004-04-27 04:00:00|8728|8728|8838|8838|8857|8857|8728|8728|3211000
1083124800000|2004-04-28 04:00:00|8790|8790|8672|8672|8805|8805|8661|8661|2698200
1083211200000|2004-04-29 04:00:00|8672|8672|8612|8612|8750|8750|8594|8594|3166400
1083297600000|2004-04-30 04:00:00|8605|8605|8648|8648|8734|8734|8602|8602|2990900
1083556800000|2004-05-03 04:00:00|8650|8650|8703|8703|8765|8765|8627|8627|2296300
1083643200000|2004-05-04 04:00:00|8643|8643|8650|8650|8725|8725|8602|8602|2872700
1083729600000|2004-05-05 04:00:00|8650|8650|8575|8575|8685|8685|8571|8571|2443200
1083816000000|2004-05-06 04:00:00|8512|8512|8477|8477|8555|8555|8403|8403|2819500
1083902400000|2004-05-07 04:00:00|8445|8445|8443|8443|8567|8567|8411|8411|2243300
1084161600000|2004-05-10 04:00:00|8365|8365|8354|8354|8395|8395|8289|8289|3089400
1084248000000|2004-05-11 04:00:00|8447|8447|8415|8415|8519|8519|8358|8358|2745500
1084334400000|2004-05-12 04:00:00|8360|8360|8535|8535|8540|8540|8351|8351|2814700
1084420800000|2004-05-13 04:00:00|8500|8500|8451|8451|8550|8550|8424|8424|2509700
1084507200000|2004-05-14 04:00:00|8401|8401|8381|8381|8458|8458|8336|8336|2735800
1084766400000|2004-05-17 04:00:00|8276|8276|8322|8322|8389|8389|8275|8275|2774500
1084852800000|2004-05-18 04:00:00|8332|8332|8312|8312|8360|8360|8270|8270|2958200
1084939200000|2004-05-19 04:00:00|8300|8300|8231|8231|8443|8443|8221|8221|2578000
1085025600000|2004-05-20 04:00:00|8245|8245|8220|8220|8276|8276|8203|8203|2439700
1085112000000|2004-05-21 04:00:00|8245|8245|8292|8292|8360|8360|8242|8242|1974800
1085371200000|2004-05-24 04:00:00|8293|8293|8255|8255|8395|8395|8244|8244|2246700
1085457600000|2004-05-25 04:00:00|8254|8254|8364|8364|8390|8390|8167|8167|3102700
1085544000000|2004-05-26 04:00:00|8372|8372|8400|8400|8430|8430|8352|8352|1837100
1085630400000|2004-05-27 04:00:00|8455|8455|8495|8495|8577|8577|8441|8441|2742900
1085716800000|2004-05-28 04:00:00|8500|8500|8456|8456|8525|8525|8426.1|8426.1|1650600
1086062400000|2004-06-01 04:00:00|8413|8413|8483|8483|8531|8531|8401|8401|2365200
1086148800000|2004-06-02 04:00:00|8545|8545|8561|8561|8586|8586|8480|8480|1832700
1086235200000|2004-06-03 04:00:00|8546|8546|8477|8477|8589|8589|8477|8477|1630900
1086321600000|2004-06-04 04:00:00|8530|8530|8486|8486|8565|8565|8475|8475|1738000
1086580800000|2004-06-07 04:00:00|8486|8486|8518|8518|8550|8550|8465|8465|2443100
1086667200000|2004-06-08 04:00:00|8480|8480|8613|8613|8619|8619|8479|8479|1950300
1086753600000|2004-06-09 04:00:00|8600|8600|8541|8541|8631|8631|8541|8541|1766000
1086840000000|2004-06-10 04:00:00|8544|8544|8622|8622|8627|8627|8544|8544|1655500
1087185600000|2004-06-14 04:00:00|8560|8560|8515|8515|8595|8595|8488|8488|1975500
1087272000000|2004-06-15 04:00:00|8595|8595|8555|8555|8602|8602|8503|8503|1927200
1087358400000|2004-06-16 04:00:00|8555|8555|8525|8525|8574|8574|8504|8504|2371600
1087444800000|2004-06-17 04:00:00|8500|8500|8593|8593|8624|8624|8500|8500|1497900
1087531200000|2004-06-18 04:00:00|8593|8593|8709|8709|8759|8759|8593|8593|3702700
1087790400000|2004-06-21 04:00:00|8690|8690|8728|8728|8789|8789|8690|8690|2429200
1087876800000|2004-06-22 04:00:00|8779|8779|8950|8950|8950|8950|8729|8729|3797600
1087963200000|2004-06-23 04:00:00|8902|8902|8955|8955|8970|8970|8855|8855|2989400
1088049600000|2004-06-24 04:00:00|8915|8915|8858|8858|8932|8932|8847|8847|1875800
1088136000000|2004-06-25 04:00:00|8860|8860|8866|8866|8935|8935|8807.15|8807.15|3245700
1088395200000|2004-06-28 04:00:00|8905|8905|8869|8869|8956|8956|8829|8829|1867500
1088481600000|2004-06-29 04:00:00|8869|8869|8980|8980|9000|9000|8851|8851|2577700
1088568000000|2004-06-30 04:00:00|8998|8998|9001|9001|9029|9029|8916|8916|3070000
1088654400000|2004-07-01 04:00:00|9000|9000|8817|8817|9011|9011|8779|8779|2627200
1088740800000|2004-07-02 04:00:00|8833|8833|8750|8750|8839|8839|8741|8741|1711900
1089086400000|2004-07-06 04:00:00|8707|8707|8755|8755|8797|8797|8700|8700|2305900
1089172800000|2004-07-07 04:00:00|8755|8755|8843|8843|8844|8844|8737|8737|2454300
1089259200000|2004-07-08 04:00:00|8843|8843|8774|8774|8900|8900|8764|8764|2370200
1089345600000|2004-07-09 04:00:00|8820|8820|8765|8765|8869|8869|8730|8730|1781300
1089604800000|2004-07-12 04:00:00|8777|8777|8790|8790|8800|8800|8695|8695|1605900
1089691200000|2004-07-13 04:00:00|8772|8772|8738|8738|8788|8788|8715|8715|2278900
1089777600000|2004-07-14 04:00:00|8657|8657|8819|8819|8868|8868|8657|8657|2044800
1089864000000|2004-07-15 04:00:00|8819|8819|8862|8862|8919|8919|8818|8818|2074200
1089950400000|2004-07-16 04:00:00|8930|8930|8784|8784|8930|8930|8778|8778|2545100
1090209600000|2004-07-19 04:00:00|8550|8550|8305|8305|8551|8551|8220|8220|10521700
1090296000000|2004-07-20 04:00:00|8345|8345|8500|8500|8500|8500|8326|8326|4972700
1090382400000|2004-07-21 04:00:00|8520|8520|8358|8358|8520|8520|8345|8345|3557100
1090468800000|2004-07-22 04:00:00|8302|8302|8370|8370|8410|8410|8300|8300|3765900
1090555200000|2004-07-23 04:00:00|8370|8370|8262|8262|8375|8375|8230|8230|2739600
1090814400000|2004-07-26 04:00:00|8262|8262|8163|8163|8300|8300|8137|8137|3350500
1090900800000|2004-07-27 04:00:00|8198|8198|8305|8305|8346|8346|8160|8160|2789300
1090987200000|2004-07-28 04:00:00|8305|8305|8199|8199|8305|8305|8075|8075|4493900
1091073600000|2004-07-29 04:00:00|8269|8269|8212|8212|8269|8269|8160|8160|2822700
1091160000000|2004-07-30 04:00:00|8212|8212|8236|8236|8260|8260|8193|8193|1885300
1091419200000|2004-08-02 04:00:00|8230|8230|8355|8355|8385|8385|8190|8190|2412000
1091505600000|2004-08-03 04:00:00|8326|8326|8293|8293|8334|8334|8241|8241|1778700
1091592000000|2004-08-04 04:00:00|8240|8240|8318|8318|8365|8365|8212|8212|2018300
1091678400000|2004-08-05 04:00:00|8283|8283|8157|8157|8367|8367|8148|8148|2577400
1091764800000|2004-08-06 04:00:00|8076|8076|7987|7987|8119|8119|7965|7965|3228600
1092024000000|2004-08-09 04:00:00|7980|7980|7945|7945|8067|8067|7936|7936|2556600
1092110400000|2004-08-10 04:00:00|8000|8000|7961|7961|8014|8014|7834|7834|3981300
1092196800000|2004-08-11 04:00:00|7930|7930|7923|7923|7949|7949|7820|7820|3401200
1092283200000|2004-08-12 04:00:00|7902|7902|7779|7779|7919|7919|7775|7775|3187100
1092369600000|2004-08-13 04:00:00|7815|7815|7766|7766|7850|7850|7720|7720|2100700
1092628800000|2004-08-16 04:00:00|7815|7815|7823|7823|7853|7853|7775|7775|2903800
1092715200000|2004-08-17 04:00:00|7815|7815|7868|7868|7900|7900|7815|7815|2878100
1092801600000|2004-08-18 04:00:00|7820|7820|8000|8000|8000|8000|7781|7781|2767100
1092888000000|2004-08-19 04:00:00|7975|7975|7998|7998|8016|8016|7957|7957|2239200
1092974400000|2004-08-20 04:00:00|7960|7960|8027|8027|8045|8045|7955|7955|1785100
1093233600000|2004-08-23 04:00:00|8019|8019|8036|8036|8095|8095|8000|8000|1563400
1093320000000|2004-08-24 04:00:00|8070|8070|8058|8058|8094|8094|8018|8018|1336600
1093406400000|2004-08-25 04:00:00|8035|8035|8120|8120|8135|8135|7970|7970|2094800
1093492800000|2004-08-26 04:00:00|8123|8123|8127|8127|8198|8198|8104|8104|1616700
1093579200000|2004-08-27 04:00:00|8095|8095|8148|8148|8170|8170|8077|8077|1134600
1093838400000|2004-08-30 04:00:00|8150|8150|8130|8130|8178|8178|8111|8111|1481000
1093924800000|2004-08-31 04:00:00|8138|8138|8236|8236|8246|8246|8116|8116|2508100
1094011200000|2004-09-01 04:00:00|8212|8212|8286|8286|8310|8310|8212|8212|2054400
1094097600000|2004-09-02 04:00:00|8276|8276|8354|8354|8360|8360|8230|8230|2310300
1094184000000|2004-09-03 04:00:00|8357|8357|8394|8394|8417|8417|8336|8336|1778800
1094529600000|2004-09-07 04:00:00|8420|8420|8422|8422|8459|8459|8377|8377|2185000
1094616000000|2004-09-08 04:00:00|8422|8422|8385|8385|8422|8422|8335|8335|2254700
1094702400000|2004-09-09 04:00:00|8410|8410|8385|8385|8428|8428|8375|8375|1782000
1094788800000|2004-09-10 04:00:00|8390|8390|8469|8469|8471|8471|8353|8353|1843500
1095048000000|2004-09-13 04:00:00|8469|8469|8465|8465|8496|8496|8427|8427|2244600
1095134400000|2004-09-14 04:00:00|8465|8465|8392|8392|8468|8468|8385|8385|2235600
1095220800000|2004-09-15 04:00:00|8392|8392|8200|8200|8392|8392|8200|8200|3714000
1095307200000|2004-09-16 04:00:00|8220|8220|8205|8205|8272|8272|8191|8191|2339800
1095393600000|2004-09-17 04:00:00|8205|8205|8232|8232|8276|8276|8173|8173|3568000
1095652800000|2004-09-20 04:00:00|8215|8215|8094|8094|8225|8225|8085|8085|2788500
1095739200000|2004-09-21 04:00:00|8127|8127|8157|8157|8180|8180|8040|8040|3028100
1095825600000|2004-09-22 04:00:00|8120|8120|8023|8023|8120|8120|8003|8003|2955500
1095912000000|2004-09-23 04:00:00|8002|8002|7870|7870|8014|8014|7870|7870|3976300
1095998400000|2004-09-24 04:00:00|7887|7887|7868|7868|7940|7940|7868|7868|3185000
1096257600000|2004-09-27 04:00:00|7868|7868|7769|7769|7868|7868|7769|7769|3306900
1096344000000|2004-09-28 04:00:00|7826|7826|7907|7907|7925|7925|7791|7791|4120700
1096430400000|2004-09-29 04:00:00|7885|7885|7878|7878|7910|7910|7830|7830|2694200
1096516800000|2004-09-30 04:00:00|7868|7868|7997|7997|8034|8034|7851|7851|4114500
1096603200000|2004-10-01 04:00:00|8000|8000|7969|7969|8075|8075|7969|7969|3583800
1096862400000|2004-10-04 04:00:00|8015|8015|7894|7894|8035|8035|7894|7894|2985500
1096948800000|2004-10-05 04:00:00|7895|7895|7876|7876|7897|7897|7810|7810|2951200
1097035200000|2004-10-06 04:00:00|7963|7963|8114|8114|8125|8125|7925|7925|3455000
1097121600000|2004-10-07 04:00:00|8197|8197|7966|7966|8197|8197|7965|7965|2663900
1097208000000|2004-10-08 04:00:00|7976|7976|7926|7926|7977|7977|7883|7883|2614900
1097467200000|2004-10-11 04:00:00|7950|7950|7922|7922|7988|7988|7922|7922|1559800
1097553600000|2004-10-12 04:00:00|7915|7915|7863|7863|7920|7920|7853|7853|2240500
1097640000000|2004-10-13 04:00:00|7945|7945|7798|7798|7960|7960|7709|7709|3746300
1097726400000|2004-10-14 04:00:00|7815|7815|7760|7760|7833|7833|7730|7730|3030300
1097812800000|2004-10-15 04:00:00|7765|7765|7798|7798|7855|7855|7765|7765|3205500
1098072000000|2004-10-18 04:00:00|7500|7500|7610|7610|7662|7662|7331|7331|14469800
1098158400000|2004-10-19 04:00:00|7680|7680|7539|7539|7701|7701|7525|7525|4897700
1098244800000|2004-10-20 04:00:00|7553|7553|7680|7680|7711|7711|7484|7484|5347100
1098331200000|2004-10-21 04:00:00|7695|7695|7760|7760|7777|7777|7656|7656|4064100
1098417600000|2004-10-22 04:00:00|7785|7785|7588|7588|7800|7800|7560|7560|4004700
1098676800000|2004-10-25 04:00:00|7537|7537|7557|7557|7606|7606|7505|7505|2926600
1098763200000|2004-10-26 04:00:00|7540|7540|7622|7622|7626|7626|7526|7526|3642800
1098849600000|2004-10-27 04:00:00|7581|7581|7757|7757|7780.85|7780.85|7548|7548|3534100
1098936000000|2004-10-28 04:00:00|7703|7703|7715|7715|7781|7781|7690|7690|2252700
1099022400000|2004-10-29 04:00:00|7695|7695|7757|7757|7773|7773|7695|7695|2112400
1099285200000|2004-11-01 05:00:00|7750|7750|7691|7691|7750.3|7750.3|7614|7614|2905400
1099371600000|2004-11-02 05:00:00|7635|7635|7588|7588|7775|7775|7560|7560|3892700
1099458000000|2004-11-03 05:00:00|7600|7600|7529|7529|7770|7770|7510|7510|5542700
1099544400000|2004-11-04 05:00:00|7554|7554|7808|7808|7815|7815|7506|7506|6238100
1099630800000|2004-11-05 05:00:00|7850|7850|8140|8140|8162|8162|7850|7850|6746800
1099890000000|2004-11-08 05:00:00|8140|8140|8138|8138|8179|8179|8083|8083|2969000
1099976400000|2004-11-09 05:00:00|8163|8163|8119|8119|8185|8185|8081|8081|2108300
1100062800000|2004-11-10 05:00:00|8113|8113|8085|8085|8131|8131|8054|8054|2871200
1100149200000|2004-11-11 05:00:00|8135|8135|8188|8188|8202|8202|8091|8091|2547500
1100235600000|2004-11-12 05:00:00|8200|8200|8268|8268|8268|8268|8190|8190|2677000
1100494800000|2004-11-15 05:00:00|8280|8280|8228|8228|8290|8290|8203|8203|3054600
1100581200000|2004-11-16 05:00:00|8220|8220|8177|8177|8221|8221|8157|8157|2825400
1100667600000|2004-11-17 05:00:00|8198|8198|8223|8223|8290|8290|8170|8170|2820100
1100754000000|2004-11-18 05:00:00|8200|8200|8237|8237|8254|8254|8200|8200|2186000
1100840400000|2004-11-19 05:00:00|8217|8217|8095|8095|8225|8225|8077|8077|2571100
1101099600000|2004-11-22 05:00:00|8095|8095|8074|8074|8095|8095|8037|8037|2814000
1101186000000|2004-11-23 05:00:00|8074|8074|8024|8024|8075|8075|8005|8005|2964100
1101272400000|2004-11-24 05:00:00|8017|8017|8025|8025|8048|8048|8005|8005|2616000
1101445200000|2004-11-26 05:00:00|8000|8000|8016|8016|8044|8044|7999.9|7999.9|1138600
1101704400000|2004-11-29 05:00:00|8020|8020|8000|8000|8065|8065|7936|7936|3117100
1101790800000|2004-11-30 05:00:00|8000|8000|7959|7959|8051|8051|7945|7945|4307000
1101877200000|2004-12-01 05:00:00|7950|7950|8045|8045|8045|8045|7950|7950|3833800
1101963600000|2004-12-02 05:00:00|8020|8020|7991|7991|8075|8075|7960|7960|3006700
1102050000000|2004-12-03 05:00:00|8012|8012|8108|8108|8182|8182|7986|7986|4940900
1102309200000|2004-12-06 05:00:00|8075|8075|8037|8037|8084|8084|8026|8026|2415200
1102395600000|2004-12-07 05:00:00|8062|8062|7887|7887|8099|8099|7885|7885|3506600
1102482000000|2004-12-08 05:00:00|7900|7900|7924|7924|7961|7961|7895|7895|2412800
1102568400000|2004-12-09 05:00:00|7906|7906|7897|7897|7929|7929|7853|7853|3855500
1102654800000|2004-12-10 05:00:00|7860|7860|7880|7880|7918|7918|7855|7855|2666400
1102914000000|2004-12-13 05:00:00|7905|7905|7848|7848|7945|7945|7813|7813|3889700
1103000400000|2004-12-14 05:00:00|7850|7850|7850|7850|7920|7920|7845|7845|3409800
1103086800000|2004-12-15 05:00:00|7887|7887|7909|7909|7944|7944|7870|7870|4183900
1103173200000|2004-12-16 05:00:00|7914|7914|7990|7990|8060|8060|7900|7900|4854100
1103259600000|2004-12-17 05:00:00|8040|8040|8062|8062|8090|8090|8004|8004|6365500
1103518800000|2004-12-20 05:00:00|8021|8021|8075|8075|8133|8133|8021|8021|3540900
1103605200000|2004-12-21 05:00:00|8077|8077|8110|8110|8118|8118|8060|8060|2813100
1103691600000|2004-12-22 05:00:00|8100|8100|8151|8151|8167|8167|8076|8076|2881000
1103778000000|2004-12-23 05:00:00|8186|8186|8255|8255|8298|8298|8186|8186|3031100
1104123600000|2004-12-27 05:00:00|8259|8259|8215|8215|8299|8299|8215|8215|2216000
1104210000000|2004-12-28 05:00:00|8240|8240|8299|8299|8300|8300|8230|8230|2120900
1104296400000|2004-12-29 05:00:00|8275|8275|8274|8274|8299|8299|8249|8249|1696600
1104382800000|2004-12-30 05:00:00|8270|8270|8275|8275|8303|8303|8265|8265|1271700
1104469200000|2004-12-31 05:00:00|8273|8273|8207|8207|8277|8277|8207|8207|1440800
1104728400000|2005-01-03 05:00:00|8217|8217|8240|8240|8340|8340|8205|8205|3193100
1104814800000|2005-01-04 05:00:00|8240|8240|8173|8173|8302|8302|8167|8167|3644600
1104901200000|2005-01-05 05:00:00|8170|8170|8073|8073|8195|8195|8073|8073|2895400
1104987600000|2005-01-06 05:00:00|8088|8088|8146|8146|8240|8240|8082|8082|3014500
1105074000000|2005-01-07 05:00:00|8150|8150|8230|8230|8280|8280|8125|8125|3293000
1105333200000|2005-01-10 05:00:00|8230|8230|8394|8394|8430|8430|8230|8230|4343700
1105419600000|2005-01-11 05:00:00|8395|8395|8471|8471|8499|8499|8385|8385|4756200
1105506000000|2005-01-12 05:00:00|8458|8458|8496|8496|8500|8500|8400|8400|4183700
1105592400000|2005-01-13 05:00:00|8466|8466|8379|8379|8550|8550|8351|8351|4172400
1105678800000|2005-01-14 05:00:00|8379|8379|8397|8397|8425|8425|8310|8310|3082200
1106024400000|2005-01-18 05:00:00|8399|8399|8202|8202|8500|8500|8162|8162|7161400
1106110800000|2005-01-19 05:00:00|8250|8250|8217|8217|8279|8279|8210|8210|4878000
1106197200000|2005-01-20 05:00:00|8270|8270|8295|8295|8355|8355|8208|8208|3234000
1106283600000|2005-01-21 05:00:00|8275|8275|8127|8127|8311.98|8311.98|8118|8118|4139800
1106542800000|2005-01-24 05:00:00|8150|8150|8162|8162|8196|8196|8079|8079|4046300
1106629200000|2005-01-25 05:00:00|8215|8215|8282|8282|8302|8302|8201|8201|3480400
1106715600000|2005-01-26 05:00:00|8297|8297|8342|8342|8391|8391|8297|8297|2919500
1106802000000|2005-01-27 05:00:00|8300|8300|8289|8289|8350|8350|8244|8244|2564300
1106888400000|2005-01-28 05:00:00|8289|8289|8325|8325|8340|8340|8279|8279|2046600
1107147600000|2005-01-31 05:00:00|8360|8360|8436|8436|8450|8450|8360|8360|2800700
1107234000000|2005-02-01 05:00:00|8435|8435|8408|8408|8470|8470|8380|8380|3012900
1107320400000|2005-02-02 05:00:00|8377|8377|8334|8334|8379|8379|8321|8321|2908700
1107406800000|2005-02-03 05:00:00|8340|8340|8334|8334|8368|8368|8295|8295|2324400
1107493200000|2005-02-04 05:00:00|8355|8355|8408|8408|8421|8421|8342|8342|2451300
1107752400000|2005-02-07 05:00:00|8405|8405|8388|8388|8450|8450|8376|8376|1716000
1107838800000|2005-02-08 05:00:00|8355|8355|8434|8434|8460|8460|8327|8327|2020000
1107925200000|2005-02-09 05:00:00|8434|8434|8335|8335|8437|8437|8320|8320|2033200
1108011600000|2005-02-10 05:00:00|8339|8339|8390|8390|8408|8408|8335|8335|1915300
1108098000000|2005-02-11 05:00:00|8398|8398|8404|8404|8452|8452|8324|8324|2578100
1108357200000|2005-02-14 05:00:00|8447|8447|8461|8461|8495|8495|8415|8415|2033300
1108443600000|2005-02-15 05:00:00|8500|8500|8599|8599|8607|8607|8472|8472|3753800
1108530000000|2005-02-16 05:00:00|8550|8550|8680|8680|8698|8698|8537|8537|2986900
1108616400000|2005-02-17 05:00:00|8648|8648|8571|8571|8680|8680|8571|8571|2918700
1108702800000|2005-02-18 05:00:00|8578|8578|8555|8555|8650|8650|8550|8550|2992500
1109048400000|2005-02-22 05:00:00|8540|8540|8406|8406|8585|8585|8385|8385|3000900
1109134800000|2005-02-23 05:00:00|8368|8368|8392|8392|8429|8429|8340.9|8340.9|3078400
1109221200000|2005-02-24 05:00:00|8378|8378|8427|8427|8427|8427|8297|8297|2692200
1109307600000|2005-02-25 05:00:00|8420|8420|8460|8460|8489|8489|8369|8369|2254400
1109566800000|2005-02-28 05:00:00|8460|8460|8394|8394|8464|8464|8374|8374|2177600
1109653200000|2005-03-01 05:00:00|8395|8395|8447|8447|8500|8500|8366|8366|2289900
1109739600000|2005-03-02 05:00:00|8440|8440|8456|8456|8510|8510|8402|8402|2256800
1109826000000|2005-03-03 05:00:00|8497|8497|8490|8490|8497|8497|8352|8352|2412900
1109912400000|2005-03-04 05:00:00|8580|8580|8646|8646|8668|8668|8511|8511|2906800
1110171600000|2005-03-07 05:00:00|8646|8646|8671|8671|8745|8745|8635|8635|3621100
1110258000000|2005-03-08 05:00:00|8641|8641|8638|8638|8687|8687|8610|8610|2697000
1110344400000|2005-03-09 05:00:00|8620|8620|8612|8612|8682|8682|8605|8605|2565300
1110430800000|2005-03-10 05:00:00|8610|8610|8665|8665|8678|8678|8524|8524|2525400
1110517200000|2005-03-11 05:00:00|8665|8665|8563|8563|8699|8699|8551|8551|2396200
1110776400000|2005-03-14 05:00:00|8575|8575|8590|8590|8650|8650|8526|8526|2579700
1110862800000|2005-03-15 05:00:00|8600|8600|8586|8586|8676|8676|8586|8586|2200700
1110949200000|2005-03-16 05:00:00|8565|8565|8600|8600|8689|8689|8565|8565|2761200
1111035600000|2005-03-17 05:00:00|8587|8587|8597|8597|8646|8646|8543|8543|1997500
1111122000000|2005-03-18 05:00:00|8640|8640|8616|8616|8705|8705|8556|8556|5267900
1111381200000|2005-03-21 05:00:00|8600|8600|8567|8567|8620|8620|8531|8531|1695300
1111467600000|2005-03-22 05:00:00|8548|8548|8538|8538|8670|8670|8534.14|8534.14|2086700
1111554000000|2005-03-23 05:00:00|8515|8515|8507|8507|8550|8550|8462|8462|2367800
1111640400000|2005-03-24 05:00:00|8525|8525|8528|8528|8565|8565|8489|8489|1846200
1111986000000|2005-03-28 05:00:00|8529|8529|8517|8517|8576|8576|8512|8512|1568500
1112072400000|2005-03-29 05:00:00|8518|8518|8465|8465|8606|8606|8460|8460|2753400
1112158800000|2005-03-30 05:00:00|8485|8485|8598|8598|8608|8608|8485|8485|2002900
1112245200000|2005-03-31 05:00:00|8595|8595|8569|8569|8659|8659|8557|8557|2614600
1112331600000|2005-04-01 05:00:00|8600|8600|8512|8512|8621|8621|8507|8507|2301400
1112587200000|2005-04-04 04:00:00|8523|8523|8470|8470|8542|8542|8457|8457|2448700
1112673600000|2005-04-05 04:00:00|8468|8468|8447|8447|8500|8500|8385|8385|2869100
1112760000000|2005-04-06 04:00:00|8500|8500|8482|8482|8562|8562|8476|8476|2334500
1112846400000|2005-04-07 04:00:00|8510|8510|8516|8516|8540|8540|8479|8479|2138200
1112932800000|2005-04-08 04:00:00|8500|8500|8455|8455|8535|8535|8450|8450|1660800
1113192000000|2005-04-11 04:00:00|8475|8475|8447|8447|8488|8488|8419|8419|1588100
1113278400000|2005-04-12 04:00:00|8424|8424|8525|8525|8547|8547|8353|8353|2309900
1113364800000|2005-04-13 04:00:00|8497|8497|8422|8422|8535|8535|8380|8380|2294700
1113451200000|2005-04-14 04:00:00|8390|8390|8238|8238|8393|8393|8216|8216|3221700
1113537600000|2005-04-15 04:00:00|8239|8239|8086|8086|8248|8248|8051|8051|4638300
1113796800000|2005-04-18 04:00:00|7960|7960|7590|7590|8001|8001|7538|7538|13240800
1113883200000|2005-04-19 04:00:00|7660|7660|7693|7693|7820|7820|7650|7650|7165200
1113969600000|2005-04-20 04:00:00|7717|7717|7590|7590|7760|7760|7550|7550|4930400
1114056000000|2005-04-21 04:00:00|7690|7690|7789|7789|7822|7822|7631|7631|3673300
1114142400000|2005-04-22 04:00:00|7791|7791|7706|7706|7792|7792|7638|7638|2715800
1114401600000|2005-04-25 04:00:00|7767|7767|7751|7751|7823|7823|7721|7721|2461400
1114488000000|2005-04-26 04:00:00|7752|7752|7613|7613|7783|7783|7613|7613|2726600
1114574400000|2005-04-27 04:00:00|7587|7587|7660|7660|7684|7684|7527|7527|2750500
1114660800000|2005-04-28 04:00:00|7590|7590|7523|7523|7602|7602|7511|7511|3217300
1114747200000|2005-04-29 04:00:00|7571|7571|7647|7647|7660|7660|7495|7495|2961100
1115006400000|2005-05-02 04:00:00|7647|7647|7688|7688|7714|7714|7625|7625|2841900
1115092800000|2005-05-03 04:00:00|7684|7684|7676|7676|7729|7729|7627|7627|3171600
1115179200000|2005-05-04 04:00:00|7670|7670|7735|7735|7763|7763|7618|7618|3013100
1115265600000|2005-05-05 04:00:00|7735|7735|7747|7747|7795|7795|7710|7710|2603000
1115352000000|2005-05-06 04:00:00|7758|7758|7733|7733|7824|7824|7717|7717|2286400
1115611200000|2005-05-09 04:00:00|7718|7718|7773|7773|7773|7773|7680|7680|2310700
1115697600000|2005-05-10 04:00:00|7758|7758|7661|7661|7758|7758|7599|7599|3894500
1115784000000|2005-05-11 04:00:00|7679|7679|7699|7699|7708|7708|7600|7600|2807200
1115870400000|2005-05-12 04:00:00|7724|7724|7578|7578|7725|7725|7566|7566|2371800
1115956800000|2005-05-13 04:00:00|7607|7607|7561|7561|7628|7628|7509|7509|2554900
1116216000000|2005-05-16 04:00:00|7597|7597|7642|7642|7665|7665|7567.2|7567.2|1931800
1116302400000|2005-05-17 04:00:00|7605|7605|7701|7701|7715|7715|7575|7575|2414300
1116388800000|2005-05-18 04:00:00|7698|7698|7810|7810|7841|7841|7675|7675|2255700
1116475200000|2005-05-19 04:00:00|7810|7810|7786|7786|7818|7818|7756|7756|2191900
1116561600000|2005-05-20 04:00:00|7780|7780|7706|7706|7780|7780|7635|7635|3467200
1116820800000|2005-05-23 04:00:00|7730|7730|7853|7853|7923|7923|7709.84|7709.84|2962500
1116907200000|2005-05-24 04:00:00|7812|7812|7819|7819|7848|7848|7795|7795|2263500
1116993600000|2005-05-25 04:00:00|7818|7818|7706|7706|7818|7818|7699|7699|2589800
1117080000000|2005-05-26 04:00:00|7780|7780|7698|7698|7780|7780|7655|7655|3054000
1117166400000|2005-05-27 04:00:00|7693|7693|7698|7698|7745|7745|7693|7693|1515900
1117512000000|2005-05-31 04:00:00|7701|7701|7665|7665|7728|7728|7665|7665|3337000
1117598400000|2005-06-01 04:00:00|7678|7678|7700|7700|7780|7780|7646|7646|2213200
1117684800000|2005-06-02 04:00:00|7701|7701|7657|7657|7712|7712|7634|7634|2222800
1117771200000|2005-06-03 04:00:00|7659|7659|7600|7600|7685|7685|7575|7575|2305900
1118030400000|2005-06-06 04:00:00|7586|7586|7616|7616|7625|7625|7558|7558|1611900
1118116800000|2005-06-07 04:00:00|7650|7650|7634|7634|7744|7744|7621|7621|2729100
1118203200000|2005-06-08 04:00:00|7692|7692|7656|7656|7697|7697|7636|7636|2044300
1118289600000|2005-06-09 04:00:00|7656|7656|7618|7618|7703|7703|7580|7580|2789600
1118376000000|2005-06-10 04:00:00|7600|7600|7579|7579|7658|7658|7540|7540|2776900
1118635200000|2005-06-13 04:00:00|7596|7596|7609|7609|7695|7695|7560|7560|2556200
1118721600000|2005-06-14 04:00:00|7661|7661|7666|7666|7704|7704|7635|7635|2363200
1118808000000|2005-06-15 04:00:00|7690|7690|7613|7613|7705|7705|7580|7580|2612400
1118894400000|2005-06-16 04:00:00|7613|7613|7667|7667|7698|7698|7575|7575|2296600
1118980800000|2005-06-17 04:00:00|7728|7728|7692|7692|7855|7855|7685|7685|3935400
1119240000000|2005-06-20 04:00:00|7750|7750|7719|7719|7789|7789|7709|7709|2300700
1119326400000|2005-06-21 04:00:00|7740|7740|7719|7719|7799|7799|7700|7700|2822300
1119412800000|2005-06-22 04:00:00|7785|7785|7788|7788|7851|7851|7732|7732|3977500
1119499200000|2005-06-23 04:00:00|7821|7821|7587|7587|7825|7825|7558|7558|4738600
1119585600000|2005-06-24 04:00:00|7575|7575|7548|7548|7631|7631|7530|7530|4019600
1119844800000|2005-06-27 04:00:00|7568|7568|7579|7579|7632|7632|7550|7550|2331000
1119931200000|2005-06-28 04:00:00|7630|7630|7710|7710|7722|7722|7605|7605|3152300
1120017600000|2005-06-29 04:00:00|7707|7707|7604|7604|7708|7708|7597|7597|2233500
1120104000000|2005-06-30 04:00:00|7424|7424|7230|7230|7455|7455|7225|7225|14758700
1120190400000|2005-07-01 04:00:00|7231|7231|7300|7300|7312|7312|7103|7103|8866000
1120536000000|2005-07-05 04:00:00|7304|7304|7362|7362|7387|7387|7300|7300|3999300
1120622400000|2005-07-06 04:00:00|7363|7363|7283|7283|7363|7363|7283|7283|3753800
1120708800000|2005-07-07 04:00:00|7200|7200|7381|7381|7390|7390|7137|7137|3735100
1120795200000|2005-07-08 04:00:00|7390|7390|7500|7500|7524|7524|7360|7360|3345100
1121054400000|2005-07-11 04:00:00|7539|7539|7613|7613|7616|7616|7502|7502|3709900
1121140800000|2005-07-12 04:00:00|7614|7614|7487|7487|7614|7614|7486|7486|3688500
1121227200000|2005-07-13 04:00:00|7510|7510|7512|7512|7543|7543|7451|7451|3299300
1121313600000|2005-07-14 04:00:00|7512|7512|7543|7543|7597|7597|7507|7507|2791700
1121400000000|2005-07-15 04:00:00|7580|7580|7545|7545|7674|7674|7508|7508|3573800
1121659200000|2005-07-18 04:00:00|7545|7545|7453|7453|7614|7614|7428|7428|4631600
1121745600000|2005-07-19 04:00:00|7457|7457|7429|7429|7485|7485|7399|7399|4230400
1121832000000|2005-07-20 04:00:00|7411|7411|7468|7468|7475|7475|7399|7399|2828100
1121918400000|2005-07-21 04:00:00|7512|7512|7455|7455|7540|7540|7427|7427|2799900
1122004800000|2005-07-22 04:00:00|7480|7480|7471|7471|7495|7495|7400|7400|2858000
1122264000000|2005-07-25 04:00:00|7484|7484|7417|7417|7530|7530|7390|7390|2943200
1122350400000|2005-07-26 04:00:00|7463|7463|7378|7378|7463|7463|7378|7378|2664000
1122436800000|2005-07-27 04:00:00|7409|7409|7365|7365|7420|7420|7333|7333|3194500
1122523200000|2005-07-28 04:00:00|7369|7369|7470|7470|7479|7479|7364|7364|3188600
1122609600000|2005-07-29 04:00:00|7487|7487|7500|7500|7532|7532|7442|7442|3068200
1122868800000|2005-08-01 04:00:00|7510|7510|7530|7530|7535|7535|7471|7471|2502800
1122955200000|2005-08-02 04:00:00|7531|7531|7488|7488|7549|7549|7465|7465|2441800
1123041600000|2005-08-03 04:00:00|7455|7455|7419|7419|7476|7476|7392|7392|3350900
1123128000000|2005-08-04 04:00:00|7419|7419|7335|7335|7419|7419|7300|7300|3281100
1123214400000|2005-08-05 04:00:00|7335|7335|7299|7299|7365|7365|7291|7291|2693800
1123473600000|2005-08-08 04:00:00|7288|7288|7234|7234|7321|7321|7200|7200|3747200
1123560000000|2005-08-09 04:00:00|7247|7247|7200|7200|7290|7290|7193|7193|3984500
1123646400000|2005-08-10 04:00:00|7218|7218|7200|7200|7270|7270|7181|7181|5062400
1123732800000|2005-08-11 04:00:00|7222|7222|7236|7236|7244|7244|7183|7183|3486800
1123819200000|2005-08-12 04:00:00|7235|7235|7194|7194|7244|7244|7194|7194|2729500
1124078400000|2005-08-15 04:00:00|7200|7200|7218|7218|7262|7262|7120|7120|3377900
1124164800000|2005-08-16 04:00:00|7224|7224|7166|7166|7230|7230|7165|7165|2473500
1124251200000|2005-08-17 04:00:00|7124|7124|7176|7176|7206|7206|7114|7114|2634100
1124337600000|2005-08-18 04:00:00|7189|7189|7192|7192|7199|7199|7128|7128|3032700
1124424000000|2005-08-19 04:00:00|7216|7216|7207|7207|7290|7290|7193|7193|2924100
1124683200000|2005-08-22 04:00:00|7236|7236|7192|7192|7296|7296|7140|7140|2856200
1124769600000|2005-08-23 04:00:00|7192|7192|7099|7099|7192|7192|7085|7085|3331400
1124856000000|2005-08-24 04:00:00|7073|7073|7132|7132|7162|7162|7044|7044|3748800
1124942400000|2005-08-25 04:00:00|7153|7153|7130|7130|7154|7154|7105|7105|2167600
1125028800000|2005-08-26 04:00:00|7118|7118|7099|7099|7131|7131|7055|7055|2995900
1125288000000|2005-08-29 04:00:00|7050|7050|7108|7108|7137|7137|7041|7041|1865600
1125374400000|2005-08-30 04:00:00|7108|7108|7098|7098|7135|7135|7066|7066|2386200
1125460800000|2005-08-31 04:00:00|7086|7086|7115|7115|7124|7124|7051|7051|2845000
1125547200000|2005-09-01 04:00:00|7140|7140|7086|7086|7174|7174|7061|7061|3004700
1125633600000|2005-09-02 04:00:00|7139|7139|7150|7150|7169|7169|7104|7104|2507300
1125979200000|2005-09-06 04:00:00|7208|7208|7270|7270|7275.76|7275.76|7178|7178|3239500
1126065600000|2005-09-07 04:00:00|7283|7283|7377|7377|7430|7430|7270|7270|3857400
1126152000000|2005-09-08 04:00:00|7225|7225|7312|7312|7382|7382|7222|7222|3615200
1126238400000|2005-09-09 04:00:00|7345|7345|7352|7352|7387|7387|7310|7310|2527100
1126497600000|2005-09-12 04:00:00|7373|7373|7423|7423|7452|7452|7350|7350|3935200
1126584000000|2005-09-13 04:00:00|7404|7404|7400|7400|7458|7458|7398|7398|3004200
1126670400000|2005-09-14 04:00:00|7415|7415|7372|7372|7448|7448|7356|7356|2407400
1126756800000|2005-09-15 04:00:00|7352|7352|7331|7331|7382|7382|7284|7284|2450300
1126843200000|2005-09-16 04:00:00|7367|7367|7335|7335|7382|7382|7281|7281|3959500
1127102400000|2005-09-19 04:00:00|7325|7325|7250|7250|7330|7330|7215|7215|2860100
1127188800000|2005-09-20 04:00:00|7239|7239|7235|7235|7298|7298|7220|7220|2664700
1127275200000|2005-09-21 04:00:00|7236|7236|7233|7233|7272|7272|7190|7190|2935500
1127361600000|2005-09-22 04:00:00|7220|7220|7280|7280|7315|7315|7218|7218|2419700
1127448000000|2005-09-23 04:00:00|7280|7280|7255|7255|7296|7296|7224|7224|2181900
1127707200000|2005-09-26 04:00:00|7310|7310|7313|7313|7342|7342|7291|7291|2589200
1127793600000|2005-09-27 04:00:00|7300|7300|7318|7318|7339|7339|7280|7280|1991400
1127880000000|2005-09-28 04:00:00|7352|7352|7268|7268|7365|7365|7222.42|7222.42|3060100
1127966400000|2005-09-29 04:00:00|7289|7289|7318|7318|7339|7339|7248|7248|2824000
1128052800000|2005-09-30 04:00:00|7318|7318|7336|7336|7348|7348|7300|7300|1855900
1128312000000|2005-10-03 04:00:00|7326|7326|7253|7253|7363|7363|7245|7245|2141500
1128398400000|2005-10-04 04:00:00|7253|7253|7150|7150|7290|7290|7140|7140|2891500
1128484800000|2005-10-05 04:00:00|7141|7141|7117|7117|7193|7193|7115|7115|3615800
1128571200000|2005-10-06 04:00:00|7136|7136|7111|7111|7177|7177|7049|7049|3921100
1128657600000|2005-10-07 04:00:00|7151|7151|7173|7173|7199|7199|7127|7127|2306900
1128916800000|2005-10-10 04:00:00|7200|7200|7139|7139|7220|7220|7126|7126|1959300
1129003200000|2005-10-11 04:00:00|7125|7125|7055|7055|7130|7130|7035|7035|2861300
1129089600000|2005-10-12 04:00:00|7029|7029|7038|7038|7125|7125|7015|7015|3729900
1129176000000|2005-10-13 04:00:00|7011|7011|7007|7007|7088|7088|6971|6971|3405300
1129262400000|2005-10-14 04:00:00|7028|7028|7072|7072|7078|7078|7008|7008|2565900
1129521600000|2005-10-17 04:00:00|7101|7101|7247|7247|7269.01|7269.01|7078|7078|4737100
1129608000000|2005-10-18 04:00:00|7330|7330|7471|7471|7539|7539|7309|7309|7015700
1129694400000|2005-10-19 04:00:00|7472|7472|7565|7565|7565|7565|7414|7414|4184600
1129780800000|2005-10-20 04:00:00|7565|7565|7490|7490|7595|7595|7451|7451|3332200
1129867200000|2005-10-21 04:00:00|7475|7475|7489|7489|7565|7565|7472|7472|3111500
1130126400000|2005-10-24 04:00:00|7539|7539|7556|7556|7564|7564|7498|7498|2375400
1130212800000|2005-10-25 04:00:00|7575|7575|7567|7567|7629|7629|7513.36|7513.36|3198700
1130299200000|2005-10-26 04:00:00|7558|7558|7517|7517|7618|7618|7517|7517|2012200
1130385600000|2005-10-27 04:00:00|7542|7542|7481|7481|7590|7590|7476|7476|1930000
1130472000000|2005-10-28 04:00:00|7525|7525|7624|7624|7624|7624|7481|7481|2709800
1130734800000|2005-10-31 05:00:00|7624|7624|7598|7598|7648|7648|7554|7554|3555100
1130821200000|2005-11-01 05:00:00|7550|7550|7486|7486|7551|7551|7451|7451|3738800
1130907600000|2005-11-02 05:00:00|7508|7508|7515|7515|7541|7541|7440|7440|3676700
1130994000000|2005-11-03 05:00:00|7530|7530|7514|7514|7573|7573|7461|7461|2522500
1131080400000|2005-11-04 05:00:00|7535|7535|7513|7513|7590|7590|7488|7488|2476100
1131339600000|2005-11-07 05:00:00|7565|7565|7585|7585|7634|7634|7535|7535|1821300
1131426000000|2005-11-08 05:00:00|7585|7585|7595|7595|7638|7638|7550|7550|1895000
1131512400000|2005-11-09 05:00:00|7600|7600|7609|7609|7667|7667|7582|7582|2414900
1131598800000|2005-11-10 05:00:00|7609|7609|7718|7718|7730|7730|7576|7576|3005100
1131685200000|2005-11-11 05:00:00|7741|7741|7755|7755|7775|7775|7727|7727|2076000
1131944400000|2005-11-14 05:00:00|7735|7735|7763|7763|7785|7785|7723|7723|2305200
1132030800000|2005-11-15 05:00:00|7758|7758|7806|7806|7858|7858|7747|7747|2582500
1132117200000|2005-11-16 05:00:00|7840|7840|7691|7691|7864|7864|7652|7652|4951300
1132203600000|2005-11-17 05:00:00|7730|7730|7726|7726|7745|7745|7658|7658|3960400
1132290000000|2005-11-18 05:00:00|7875|7875|7816|7816|7875|7875|7765|7765|3700000
1132549200000|2005-11-21 05:00:00|7840|7840|7923|7923|7938|7938|7811|7811|2577200
1132635600000|2005-11-22 05:00:00|7910|7910|7828|7828|7932|7932|7765|7765|4084500
1132722000000|2005-11-23 05:00:00|7807|7807|7813|7813|7838|7838|7778|7778|2635000
1132894800000|2005-11-25 05:00:00|7807|7807|7832|7832|7835|7835|7775|7775|1165000
1133154000000|2005-11-28 05:00:00|7849|7849|7820|7820|7855|7855|7793|7793|2268000
1133240400000|2005-11-29 05:00:00|7821|7821|7835|7835|7875|7875|7817|7817|2498300
1133326800000|2005-11-30 05:00:00|7835|7835|7848|7848|7920|7920|7823|7823|2928400
1133413200000|2005-12-01 05:00:00|7877|7877|7927|7927|7984|7984|7874|7874|2786500
1133499600000|2005-12-02 05:00:00|7905|7905|7940|7940|7974|7974|7894|7894|1734400
1133758800000|2005-12-05 05:00:00|7910|7910|7832|7832|7979|7979|7814|7814|2861800
1133845200000|2005-12-06 05:00:00|7845|7845|7770|7770|7870|7870|7752|7752|3448600
1133931600000|2005-12-07 05:00:00|7840|7840|7738|7738|7890|7890|7710|7710|3821000
1134018000000|2005-12-08 05:00:00|7783|7783|7694|7694|7799|7799|7685|7685|2247000
1134104400000|2005-12-09 05:00:00|7746|7746|7786|7786|7808|7808|7691|7691|2526300
1134363600000|2005-12-12 05:00:00|7787|7787|7711|7711|7816|7816|7678|7678|1990800
1134450000000|2005-12-13 05:00:00|7740|7740|7695|7695|7780|7780|7668|7668|2458300
1134536400000|2005-12-14 05:00:00|7683|7683|7755|7755|7791|7791|7683|7683|2102600
1134622800000|2005-12-15 05:00:00|7737|7737|7749|7749|7798|7798|7697|7697|2911400
1134709200000|2005-12-16 05:00:00|7794|7794|7709|7709|7818|7818|7690|7690|4755800
1134968400000|2005-12-19 05:00:00|7690|7690|7757|7757|7775|7775|7685|7685|2731100
1135054800000|2005-12-20 05:00:00|7732|7732|7743|7743|7826|7826|7730|7730|2974100
1135141200000|2005-12-21 05:00:00|7763|7763|7805|7805|7825|7825|7756|7756|1919700
1135227600000|2005-12-22 05:00:00|7848|7848|7864|7864|7894|7894|7770|7770|2386500
1135314000000|2005-12-23 05:00:00|7789|7789|7860|7860|7893|7893|7584|7584|1095700
1135659600000|2005-12-27 05:00:00|7864|7864|7738|7738|7899|7899|7735|7735|1826700
1135746000000|2005-12-28 05:00:00|7759|7759|7820|7820|7846|7846|7754|7754|1627900
1135832400000|2005-12-29 05:00:00|7835|7835|7829|7829|7867|7867|7810.42|7810.42|1374000
1135918800000|2005-12-30 05:00:00|7811|7811|7750|7750|7830|7830|7745|7745|1728600
1136264400000|2006-01-03 05:00:00|7776|7776|7911|7911|7935|7935|7724|7724|3117200
1136350800000|2006-01-04 05:00:00|7949|7949|7871|7871|7949|7949|7825|7825|2558000
1136437200000|2006-01-05 05:00:00|7841|7841|7799|7799|7865|7865|7756|7756|2529500
1136523600000|2006-01-06 05:00:00|7864|7864|7863|7863|7890|7890|7764|7764|2479500
1136782800000|2006-01-09 05:00:00|7850|7850|7902|7902|7983|7983|7846.08|7846.08|1845600
1136869200000|2006-01-10 05:00:00|7900|7900|7853|7853|7901|7901|7808|7808|1919900
1136955600000|2006-01-11 05:00:00|7844|7844|7837|7837|7866|7866|7784|7784|1911900
1137042000000|2006-01-12 05:00:00|7820|7820|7770|7770|7823|7823|7720|7720|2121100
1137128400000|2006-01-13 05:00:00|7695|7695|7750|7750|7820|7820|7695|7695|1925300
1137474000000|2006-01-17 05:00:00|7710|7710|7709|7709|7762|7762|7700|7700|2073400
1137560400000|2006-01-18 05:00:00|7700|7700|7718|7718|7728|7728|7652|7652|1838400
1137646800000|2006-01-19 05:00:00|7719|7719|7691|7691|7737|7737|7670|7670|1807100
1137733200000|2006-01-20 05:00:00|7691|7691|7524|7524|7691|7691|7518|7518|3287100
1137992400000|2006-01-23 05:00:00|7550|7550|7570|7570|7623|7623|7481|7481|2953500
1138078800000|2006-01-24 05:00:00|7401|7401|7420|7420|7560|7560|7372|7372|5511200
1138165200000|2006-01-25 05:00:00|7325|7325|7300|7300|7383|7383|7275|7275|7475200
1138251600000|2006-01-26 05:00:00|7322|7322|7270|7270|7343|7343|7202|7202|5027500
1138338000000|2006-01-27 05:00:00|7245|7245|7265|7265|7325|7325|7240|7240|3813100
1138597200000|2006-01-30 05:00:00|7290|7290|7265|7265|7334|7334|7242|7242|3463600
1138683600000|2006-01-31 05:00:00|7240|7240|7275|7275|7325|7325|7196|7196|5317900
1138770000000|2006-02-01 05:00:00|7230|7230|7319|7319|7340|7340|7201|7201|3828100
1138856400000|2006-02-02 05:00:00|7316|7316|7215|7215|7368|7368|7205|7205|3207100
1138942800000|2006-02-03 05:00:00|7175|7175|7110|7110|7209|7209|7100|7100|3258300
1139202000000|2006-02-06 05:00:00|7100|7100|7117|7117|7130|7130|7099|7099|2551500
1139288400000|2006-02-07 05:00:00|7116|7116|7065|7065|7129|7129|7057|7057|3133200
1139374800000|2006-02-08 05:00:00|7065|7065|7100|7100|7128|7128|7030|7030|2846100
1139461200000|2006-02-09 05:00:00|7136|7136|7212|7212|7288|7288|7125|7125|3798100
1139547600000|2006-02-10 05:00:00|7229|7229|7261|7261|7299|7299|7150|7150|2932400
1139806800000|2006-02-13 05:00:00|7269|7269|7291|7291|7342|7342|7264|7264|2310200
1139893200000|2006-02-14 05:00:00|7350|7350|7370|7370|7412|7412|7341|7341|3859400
1139979600000|2006-02-15 05:00:00|7371|7371|7313|7313|7418|7418|7309|7309|2672900
1140066000000|2006-02-16 05:00:00|7320|7320|7305|7305|7335|7335|7250|7250|2923000
1140152400000|2006-02-17 05:00:00|7315|7315|7377|7377|7415|7415|7308|7308|2338600
1140498000000|2006-02-21 05:00:00|7367|7367|7320|7320|7410|7410|7285|7285|3706300
1140584400000|2006-02-22 05:00:00|7319|7319|7298|7298|7374|7374|7298|7298|2674100
1140670800000|2006-02-23 05:00:00|7310|7310|7365|7365|7408|7408|7300|7300|2694800
1140757200000|2006-02-24 05:00:00|7394|7394|7391|7391|7416|7416|7313|7313|1931100
1141016400000|2006-02-27 05:00:00|7400|7400|7369|7369|7466|7466|7369|7369|2774300
1141102800000|2006-02-28 05:00:00|7370|7370|7359|7359|7408|7408|7312|7312|2695300
1141189200000|2006-03-01 05:00:00|7419|7419|7367|7367|7419|7419|7351|7351|2036800
1141275600000|2006-03-02 05:00:00|7364|7364|7305|7305|7380|7380|7299|7299|2657200
1141362000000|2006-03-03 05:00:00|7305|7305|7288|7288|7329|7329|7266|7266|3171200
1141621200000|2006-03-06 05:00:00|7246|7246|7195|7195|7280|7280|7154|7154|3587200
1141707600000|2006-03-07 05:00:00|7180|7180|7227|7227|7234|7234|7133|7133|2954800
1141794000000|2006-03-08 05:00:00|7251|7251|7238|7238|7307|7307|7205|7205|2494700
1141880400000|2006-03-09 05:00:00|7253|7253|7180|7180|7276|7276|7177|7177|2148800
1141966800000|2006-03-10 05:00:00|7190|7190|7232|7232|7280|7280|7188|7188|1832700
1142226000000|2006-03-13 05:00:00|7250|7250|7209|7209|7252|7252|7188|7188|1997600
1142312400000|2006-03-14 05:00:00|7218|7218|7353|7353|7375|7375|7218|7218|2629000
1142398800000|2006-03-15 05:00:00|7328|7328|7400|7400|7424|7424|7301|7301|2863700
1142485200000|2006-03-16 05:00:00|7449|7449|7489|7489|7546|7546|7429|7429|4338200
1142571600000|2006-03-17 05:00:00|7530|7530|7479|7479|7545|7545|7475|7475|4049500
1142830800000|2006-03-20 05:00:00|7484|7484|7500|7500|7519|7519|7455|7455|1748700
1142917200000|2006-03-21 05:00:00|7520|7520|7493|7493|7534|7534|7463|7463|3197700
1143003600000|2006-03-22 05:00:00|7476|7476|7607|7607|7615|7615|7476|7476|2954700
1143090000000|2006-03-23 05:00:00|7668|7668|7677|7677|7696|7696|7601|7601|3468700
1143176400000|2006-03-24 05:00:00|7665|7665|7680|7680|7706|7706|7638|7638|3419400
1143435600000|2006-03-27 05:00:00|7670|7670|7684|7684|7723|7723|7651|7651|2792500
1143522000000|2006-03-28 05:00:00|7684|7684|7630|7630|7720|7720|7615|7615|3511000
1143608400000|2006-03-29 05:00:00|7781|7781|7756|7756|7874|7874|7756|7756|5308200
1143694800000|2006-03-30 05:00:00|7757|7757|7652|7652|7762|7762|7600|7600|3362600
1143781200000|2006-03-31 05:00:00|7652|7652|7569|7569|7688|7688|7561|7561|3125800
1144036800000|2006-04-03 04:00:00|7597|7597|7584|7584|7719|7719|7576|7576|3603000
1144123200000|2006-04-04 04:00:00|7652|7652|7700|7700|7799|7799|7652|7652|3634600
1144209600000|2006-04-05 04:00:00|7789|7789|7746|7746|7790|7790|7680|7680|2784300
1144296000000|2006-04-06 04:00:00|7999|7999|8138|8138|8201|8201|7954|7954|10471100
1144382400000|2006-04-07 04:00:00|8125|8125|8103|8103|8208|8208|8081|8081|4108100
1144641600000|2006-04-10 04:00:00|8011|8011|8098|8098|8137|8137|8011|8011|2567100
1144728000000|2006-04-11 04:00:00|8017|8017|8079|8079|8112|8112|8017|8017|2791600
1144814400000|2006-04-12 04:00:00|7998|7998|8110|8110|8137|8137|7998|7998|2456800
1144900800000|2006-04-13 04:00:00|8090|8090|8097|8097|8154|8154|8058|8058|1793900
1145246400000|2006-04-17 04:00:00|8055|8055|8026|8026|8071|8071|7931|7931|3122500
1145332800000|2006-04-18 04:00:00|8036|8036|8159|8159|8220|8220|8034|8034|4374600
1145419200000|2006-04-19 04:00:00|8169|8169|8188|8188|8239|8239|8166|8166|2922500
1145505600000|2006-04-20 04:00:00|8185|8185|8260|8260|8297|8297|8137|8137|4276700
1145592000000|2006-04-21 04:00:00|8400|8400|8506|8506|8550|8550|8391|8391|9268300
1145851200000|2006-04-24 04:00:00|8401|8401|8546|8546|8590|8590|8400|8400|4269300
1145937600000|2006-04-25 04:00:00|8500|8500|8481|8481|8550|8550|8440|8440|3938900
1146024000000|2006-04-26 04:00:00|8484|8484|8552|8552|8565|8565|8460|8460|2691800
1146110400000|2006-04-27 04:00:00|8500|8500|8523|8523|8568|8568|8450|8450|2991300
1146196800000|2006-04-28 04:00:00|8500|8500|8543|8543|8551|8551|8494|8494|2531000
1146456000000|2006-05-01 04:00:00|8551|8551|8497|8497|8573|8573|8484|8484|2848100
1146542400000|2006-05-02 04:00:00|8515|8515|8450|8450|8531|8531|8358|8358|3807300
1146628800000|2006-05-03 04:00:00|8475|8475|8590|8590|8590|8590|8461|8461|3317600
1146715200000|2006-05-04 04:00:00|8590|8590|8647|8647|8667|8667|8584|8584|3324700
1146801600000|2006-05-05 04:00:00|8669|8669|8730|8730|8730|8730|8654|8654|3632000
1147060800000|2006-05-08 04:00:00|8710|8710|8813|8813|8835|8835|8706|8706|3523600
1147147200000|2006-05-09 04:00:00|8761|8761|8758|8758|8780|8780|8682|8682|4039700
1147233600000|2006-05-10 04:00:00|8725|8725|8765|8765|8776|8776|8723|8723|2818300
1147320000000|2006-05-11 04:00:00|8725|8725|8717|8717|8764|8764|8678|8678|2558100
1147406400000|2006-05-12 04:00:00|8690|8690|8657|8657|8766|8766|8625|8625|2526500
1147665600000|2006-05-15 04:00:00|8670|8670|8712|8712|8721|8721|8607|8607|2598100
1147752000000|2006-05-16 04:00:00|8712|8712|8676|8676|8733|8733|8622|8622|3198700
1147838400000|2006-05-17 04:00:00|8590|8590|8442|8442|8597|8597|8412|8412|4156000
1147924800000|2006-05-18 04:00:00|8363|8363|8415|8415|8483|8483|8363|8363|2690600
1148011200000|2006-05-19 04:00:00|8456|8456|8431|8431|8492|8492|8371|8371|2796400
1148270400000|2006-05-22 04:00:00|8431|8431|8373|8373|8459|8459|8259|8259|3006500
1148356800000|2006-05-23 04:00:00|8360|8360|8344|8344|8402|8402|8301|8301|2783600
1148443200000|2006-05-24 04:00:00|8319|8319|8382|8382|8410|8410|8265|8265|2906600
1148529600000|2006-05-25 04:00:00|8395|8395|8326|8326|8423|8423|8286|8286|2821900
1148616000000|2006-05-26 04:00:00|8326|8326|8387|8387|8400|8400|8291|8291|1835600
1148961600000|2006-05-30 04:00:00|8350|8350|8346|8346|8398|8398|8335|8335|2334600
1149048000000|2006-05-31 04:00:00|8370|8370|8366|8366|8461.5|8461.5|8315|8315|3364300
1149134400000|2006-06-01 04:00:00|8366|8366|8451|8451|8467|8467|8314|8314|1721800
1149220800000|2006-06-02 04:00:00|8480|8480|8478|8478|8523|8523|8450|8450|2318900
1149480000000|2006-06-05 04:00:00|8410|8410|8295|8295|8433|8433|8288|8288|2601000
1149566400000|2006-06-06 04:00:00|8320|8320|8226|8226|8391|8391|8129|8129|4300100
1149652800000|2006-06-07 04:00:00|8226|8226|8034|8034|8228|8228|8034|8034|3797900
1149739200000|2006-06-08 04:00:00|7980|7980|8175|8175|8194|8194|7924|7924|4435400
1149825600000|2006-06-09 04:00:00|8139|8139|8057|8057|8187|8187|8025|8025|2561200
1150084800000|2006-06-12 04:00:00|8057|8057|8016|8016|8109|8109|7989|7989|2535100
1150171200000|2006-06-13 04:00:00|8035|8035|7996|7996|8123|8123|7994|7994|3415200
1150257600000|2006-06-14 04:00:00|7980|7980|7990|7990|8047|8047|7928|7928|2488900
1150344000000|2006-06-15 04:00:00|7965|7965|8090|8090|8134|8134|7925|7925|3190100
1150430400000|2006-06-16 04:00:00|8098|8098|8051|8051|8115|8115|8031|8031|3519500
1150689600000|2006-06-19 04:00:00|8070|8070|7943|7943|8070|8070|7889|7889|2448900
1150776000000|2006-06-20 04:00:00|7943|7943|7989|7989|8061|8061|7905|7905|2139500
1150862400000|2006-06-21 04:00:00|7990|7990|8040|8040|8132|8132|7990|7990|2351800
1150948800000|2006-06-22 04:00:00|8065|8065|7959|7959|8080|8080|7929|7929|1795700
1151035200000|2006-06-23 04:00:00|7960|7960|7992|7992|8028|8028|7949|7949|2398400
1151294400000|2006-06-26 04:00:00|7992|7992|8021|8021|8035|8035|7960|7960|1626900
1151380800000|2006-06-27 04:00:00|8040|8040|7870|7870|8093|8093|7862|7862|2527400
1151467200000|2006-06-28 04:00:00|7871|7871|7928|7928|7936|7936|7861|7861|1787900
1151553600000|2006-06-29 04:00:00|7929|7929|8115|8115|8150|8150|7929|7929|2780400
1151640000000|2006-06-30 04:00:00|8164|8164|8077|8077|8175|8175|8071|8071|3275800
1151899200000|2006-07-03 04:00:00|8115|8115|8112|8112|8123|8123|8079|8079|646500
1152072000000|2006-07-05 04:00:00|8090|8090|8055|8055|8092|8092|8012|8012|2158100
1152158400000|2006-07-06 04:00:00|8087|8087|8139|8139|8160|8160|8081|8081|2280500
1152244800000|2006-07-07 04:00:00|7628|7628|7410|7410|7628|7628|7384|7384|24360500
1152504000000|2006-07-10 04:00:00|7448|7448|7311|7311|7461.5|7461.5|7282|7282|9216000
1152590400000|2006-07-11 04:00:00|7325|7325|7309|7309|7372|7372|7264|7264|5431100
1152676800000|2006-07-12 04:00:00|7350|7350|7272|7272|7360|7360|7246|7246|4320700
1152763200000|2006-07-13 04:00:00|7248|7248|7163|7163|7257|7257|7141|7141|4816000
1152849600000|2006-07-14 04:00:00|7166|7166|7122|7122|7197|7197|7088|7088|4350900
1153108800000|2006-07-17 04:00:00|7120|7120|7066|7066|7149|7149|7017|7017|5183900
1153195200000|2006-07-18 04:00:00|7090|7090|7085|7085|7103|7103|7049|7049|5283100
1153281600000|2006-07-19 04:00:00|7115|7115|7102|7102|7138|7138|7064|7064|5367700
1153368000000|2006-07-20 04:00:00|7140|7140|7110|7110|7170|7170|7106|7106|3414300
1153454400000|2006-07-21 04:00:00|7137|7137|7072|7072|7172|7172|6992.01|6992.01|5618300
1153713600000|2006-07-24 04:00:00|7105|7105|7169|7169|7169|7169|7074|7074|3472600
1153800000000|2006-07-25 04:00:00|7100|7100|6811|6811|7101|7101|6705|6705|18860300
1153886400000|2006-07-26 04:00:00|6811|6811|6906|6906|6983|6983|6735|6735|9168600
1153972800000|2006-07-27 04:00:00|6989|6989|6975|6975|7070|7070|6946|6946|6141000
1154059200000|2006-07-28 04:00:00|7031|7031|7052|7052|7058|7058|6978|6978|4011600
1154318400000|2006-07-31 04:00:00|7010|7010|7040|7040|7098|7098|7004|7004|3075400
1154404800000|2006-08-01 04:00:00|7000|7000|6991|6991|7011|7011|6944|6944|3403400
1154491200000|2006-08-02 04:00:00|6991|6991|6961|6961|7009|7009|6955|6955|4835300
1154577600000|2006-08-03 04:00:00|6961|6961|6928|6928|6979|6979|6921|6921|4595900
1154664000000|2006-08-04 04:00:00|6990|6990|6945|6945|7029|7029|6906|6906|4134800
1154923200000|2006-08-07 04:00:00|6940|6940|6900|6900|6941|6941|6878|6878|3613700
1155009600000|2006-08-08 04:00:00|6945|6945|6856|6856|6951|6951|6828|6828|4072500
1155096000000|2006-08-09 04:00:00|6936|6936|6830|6830|6936|6936|6818|6818|3581000
1155182400000|2006-08-10 04:00:00|6841|6841|6841|6841|6903|6903|6828|6828|3124500
1155268800000|2006-08-11 04:00:00|6855|6855|6853|6853|6894|6894|6837|6837|3368600
1155528000000|2006-08-14 04:00:00|6853|6853|6862|6862|6928|6928|6845|6845|4531200
1155614400000|2006-08-15 04:00:00|6949|6949|6978|6978|6984|6984|6919|6919|4650600
1155700800000|2006-08-16 04:00:00|7030|7030|7079|7079|7094|7094|7015|7015|5245000
1155787200000|2006-08-17 04:00:00|7079|7079|7120|7120|7157|7157|7050|7050|3167700
1155873600000|2006-08-18 04:00:00|7152|7152|7121|7121|7157|7157|7103|7103|2485700
1156132800000|2006-08-21 04:00:00|7130|7130|7112|7112|7146|7146|7094.01|7094.01|2436900
1156219200000|2006-08-22 04:00:00|7113|7113|7129|7129|7173|7173|7112|7112|2092800
1156305600000|2006-08-23 04:00:00|7105|7105|7034|7034|7143|7143|7004|7004|2785000
1156392000000|2006-08-24 04:00:00|7050|7050|7010|7010|7058|7058|6965|6965|2485000
1156478400000|2006-08-25 04:00:00|7006|7006|6992|6992|7040|7040|6962|6962|3085100
1156737600000|2006-08-28 04:00:00|6975|6975|7094|7094|7129|7129|6975|6975|2653700
1156824000000|2006-08-29 04:00:00|7094|7094|7161|7161|7181|7181|7045|7045|3208000
1156910400000|2006-08-30 04:00:00|7200|7200|7144|7144|7200|7200|7143|7143|2572100
1156996800000|2006-08-31 04:00:00|7180|7180|7170|7170|7197|7197|7145|7145|1780800
1157083200000|2006-09-01 04:00:00|7174|7174|7172|7172|7232|7232|7165|7165|2487300
1157428800000|2006-09-05 04:00:00|7174|7174|7135|7135|7200|7200|7113|7113|2913000
1157515200000|2006-09-06 04:00:00|7135|7135|7150|7150|7174|7174|7104|7104|2503700
1157601600000|2006-09-07 04:00:00|7150|7150|7059|7059|7170|7170|7059|7059|3277100
1157688000000|2006-09-08 04:00:00|7075|7075|7151|7151|7159|7159|7060|7060|2316400
1157947200000|2006-09-11 04:00:00|7152|7152|7135|7135|7152|7152|7080|7080|2191200
1158033600000|2006-09-12 04:00:00|7168|7168|7257|7257|7275|7275|7122|7122|3867600
1158120000000|2006-09-13 04:00:00|7260|7260|7337|7337|7379|7379|7260|7260|3556400
1158206400000|2006-09-14 04:00:00|7340|7340|7353|7353|7377|7377|7320|7320|2624700
1158292800000|2006-09-15 04:00:00|7425|7425|7414|7414|7470|7470|7402|7402|5656700
1158552000000|2006-09-18 04:00:00|7414|7414|7389|7389|7440|7440|7350|7350|2478700
1158638400000|2006-09-19 04:00:00|7478|7478|7325|7325|7537|7537|7296|7296|2620900
1158724800000|2006-09-20 04:00:00|7330|7330|7342|7342|7410|7410|7317|7317|3855000
1158811200000|2006-09-21 04:00:00|7375|7375|7311|7311|7395|7395|7267.2|7267.2|3337700
1158897600000|2006-09-22 04:00:00|7330|7330|7307|7307|7356|7356|7222|7222|2408800
1159156800000|2006-09-25 04:00:00|7318|7318|7370|7370|7380|7380|7263|7263|4234600
1159243200000|2006-09-26 04:00:00|7410|7410|7475|7475|7500|7500|7400|7400|4889500
1159329600000|2006-09-27 04:00:00|7485|7485|7465|7465|7497|7497|7435|7435|3400800
1159416000000|2006-09-28 04:00:00|7460|7460|7460|7460|7499|7499|7412|7412|2737300
1159502400000|2006-09-29 04:00:00|7460|7460|7442|7442|7500|7500|7430|7430|2592200
1159761600000|2006-10-02 04:00:00|7470|7470|7359|7359|7470|7470|7333|7333|2943000
1159848000000|2006-10-03 04:00:00|7326|7326|7403|7403|7412|7412|7300|7300|2974100
1159934400000|2006-10-04 04:00:00|7403|7403|7487|7487|7502|7502|7403|7403|3025200
1160020800000|2006-10-05 04:00:00|7500|7500|7592|7592|7595|7595|7500|7500|2616500
1160107200000|2006-10-06 04:00:00|7595|7595|7595|7595|7616|7616|7577|7577|2595100
1160366400000|2006-10-09 04:00:00|7556|7556|7580|7580|7591|7591|7543|7543|1817900
1160452800000|2006-10-10 04:00:00|7569|7569|7520|7520|7576|7576|7514|7514|1898500
1160539200000|2006-10-11 04:00:00|7520|7520|7547|7547|7560|7560|7499|7499|2665400
1160625600000|2006-10-12 04:00:00|7544|7544|7543|7543|7555|7555|7486|7486|2110700
1160712000000|2006-10-13 04:00:00|7583|7583|7540|7540|7592|7592|7535|7535|1753200
1160971200000|2006-10-16 04:00:00|7560|7560|7575|7575|7599|7599|7534|7534|1933100
1161057600000|2006-10-17 04:00:00|7525|7525|7580|7580|7600|7600|7515|7515|2517000
1161144000000|2006-10-18 04:00:00|7600|7600|7553|7553|7624|7624|7520|7520|2566500
1161230400000|2006-10-19 04:00:00|7553|7553|7640|7640|7647|7647|7553|7553|2785900
1161316800000|2006-10-20 04:00:00|7809|7809|7847|7847|7940|7940|7729|7729|8004800
1161576000000|2006-10-23 04:00:00|7850|7850|8009|8009|8088|8088|7850|7850|5275400
1161662400000|2006-10-24 04:00:00|7995|7995|7989|7989|8058|8058|7970|7970|3045700
1161748800000|2006-10-25 04:00:00|7975|7975|7946|7946|7995|7995|7882|7882|2297600
1161835200000|2006-10-26 04:00:00|7946|7946|7924|7924|7950|7950|7854|7854|2392200
1161921600000|2006-10-27 04:00:00|7920|7920|7895|7895|7973|7973|7888|7888|2329100
1162184400000|2006-10-30 05:00:00|7899|7899|7894|7894|7925|7925|7854|7854|1193400
1162270800000|2006-10-31 05:00:00|7899|7899|7884|7884|7960|7960|7811|7811|2677300
1162357200000|2006-11-01 05:00:00|7883|7883|7884|7884|7911|7911|7828|7828|2910500
1162443600000|2006-11-02 05:00:00|7884|7884|7888|7888|7930|7930|7858|7858|2899900
1162530000000|2006-11-03 05:00:00|7908|7908|7858|7858|7933|7933|7812|7812|1815000
1162789200000|2006-11-06 05:00:00|7890|7890|7959|7959|7977|7977|7858|7858|2134000
1162875600000|2006-11-07 05:00:00|7951|7951|7942|7942|8014|8014|7927|7927|2122200
1162962000000|2006-11-08 05:00:00|7944|7944|7942|7942|7975|7975|7900|7900|1731500
1163048400000|2006-11-09 05:00:00|7955|7955|7890|7890|7988|7988|7858|7858|3261600
1163134800000|2006-11-10 05:00:00|7915|7915|7919|7919|7936|7936|7868|7868|2088900
1163394000000|2006-11-13 05:00:00|7905|7905|7950|7950|7977|7977|7884|7884|2574900
1163480400000|2006-11-14 05:00:00|7950|7950|8009|8009|8020|8020|7884|7884|2937900
1163566800000|2006-11-15 05:00:00|7984|7984|8071|8071|8114|8114|7984|7984|3439100
1163653200000|2006-11-16 05:00:00|8025|8025|8029|8029|8094|8094|8013|8013|1937200
1163739600000|2006-11-17 05:00:00|8049|8049|8140|8140|8175|8175|8026|8026|3049100
1163998800000|2006-11-20 05:00:00|8140|8140|8138|8138|8150|8150|8083|8083|1875700
1164085200000|2006-11-21 05:00:00|8092|8092|8164|8164|8195|8195|8060|8060|2842300
1164171600000|2006-11-22 05:00:00|8160|8160|8147|8147|8177|8177|8086|8086|1885100
1164344400000|2006-11-24 05:00:00|8086|8086|8115|8115|8150|8150|8075|8075|694500
1164603600000|2006-11-27 05:00:00|8110|8110|8023|8023|8115|8115|8006|8006|2833900
1164690000000|2006-11-28 05:00:00|7990|7990|8041|8041|8070|8070|7975|7975|2150900
1164776400000|2006-11-29 05:00:00|8060|8060|8098|8098|8120|8120|8052|8052|1779600
1164862800000|2006-11-30 05:00:00|8088|8088|8146|8146|8180|8180|8057|8057|2355200
1164949200000|2006-12-01 05:00:00|8155|8155|7998|7998|8155|8155|7892|7892|5475200
1165208400000|2006-12-04 05:00:00|8042|8042|8089|8089|8129|8129|8001|8001|2898100
1165294800000|2006-12-05 05:00:00|7965|7965|8056|8056|8105|8105|7965|7965|2734700
1165381200000|2006-12-06 05:00:00|8055|8055|7980|7980|8066|8066|7970|7970|2385400
1165467600000|2006-12-07 05:00:00|7977|7977|7956|7956|7997|7997|7918|7918|2516200
1165554000000|2006-12-08 05:00:00|7872|7872|7856|7856|7872|7872|7735|7735|5472500
1165813200000|2006-12-11 05:00:00|7876|7876|7885|7885|7921|7921|7809|7809|2811500
1165899600000|2006-12-12 05:00:00|7884|7884|7901|7901|7940|7940|7823|7823|4007500
1165986000000|2006-12-13 05:00:00|7950|7950|7925|7925|7968|7968|7897|7897|2561800
1166072400000|2006-12-14 05:00:00|7940|7940|7877|7877|7945|7945|7850|7850|3220100
1166158800000|2006-12-15 05:00:00|7967|7967|7831|7831|7967|7967|7819|7819|6215900
1166418000000|2006-12-18 05:00:00|7835|7835|7835|7835|7901|7901|7823|7823|2328100
1166504400000|2006-12-19 05:00:00|7827|7827|7811|7811|7846|7846|7773|7773|2844800
1166590800000|2006-12-20 05:00:00|7830|7830|7883|7883|7920|7920|7815|7815|2334600
1166677200000|2006-12-21 05:00:00|7900|7900|7881|7881|7931|7931|7875|7875|2368300
1166763600000|2006-12-22 05:00:00|7882|7882|7835|7835|7901|7901|7834|7834|1660800
1167109200000|2006-12-26 05:00:00|7816|7816|7803|7803|7836|7836|7750|7750|1963600
1167195600000|2006-12-27 05:00:00|7833|7833|7847|7847|7868|7868|7814.95|7814.95|1750400
1167282000000|2006-12-28 05:00:00|7850|7850|7816|7816|7889|7889|7802|7802|1686600
1167368400000|2006-12-29 05:00:00|7810|7810|7793|7793|7849|7849|7782|7782|1826600
1167800400000|2007-01-03 05:00:00|7753|7753|7826|7826|7885|7885|7738|7738|3781700
1167886800000|2007-01-04 05:00:00|7840|7840|7795|7795|7841|7841|7745|7745|2969600
1167973200000|2007-01-05 05:00:00|7789|7789|7742|7742|7790|7790|7701|7701|2765200
1168232400000|2007-01-08 05:00:00|7742|7742|7759|7759|7804|7804|7697|7697|2434500
1168318800000|2007-01-09 05:00:00|7800|7800|7768|7768|7823|7823|7744|7744|1896900
1168405200000|2007-01-10 05:00:00|7731|7731|7785|7785|7796|7796|7704|7704|1787500
1168491600000|2007-01-11 05:00:00|7805|7805|7865|7865|7903|7903|7788|7788|2372500
1168578000000|2007-01-12 05:00:00|7841|7841|7936|7936|7950|7950|7822|7822|2582200
1168923600000|2007-01-16 05:00:00|7948|7948|7956|7956|7962|7962|7892|7892|2526600
1169010000000|2007-01-17 05:00:00|7933|7933|7891|7891|7951|7951|7875|7875|2711300
1169096400000|2007-01-18 05:00:00|7871|7871|7881|7881|7970|7970|7860|7860|1963000
1169182800000|2007-01-19 05:00:00|7909|7909|7925|7925|7988|7988|7882|7882|2912100
1169442000000|2007-01-22 05:00:00|7925|7925|7849|7849|7929.25|7929.25|7813|7813|2139300
1169528400000|2007-01-23 05:00:00|7871|7871|7885|7885|7915|7915|7833|7833|1949500
1169614800000|2007-01-24 05:00:00|7885|7885|7949|7949|7966|7966|7885|7885|1772800
1169701200000|2007-01-25 05:00:00|7956|7956|7901|7901|7975|7975|7883|7883|2888700
1169787600000|2007-01-26 05:00:00|7897|7897|7869|7869|7919|7919|7823|7823|1996300
1170046800000|2007-01-29 05:00:00|7854|7854|7896|7896|7920|7920|7825|7825|3420300
1170133200000|2007-01-30 05:00:00|7492|7492|7470|7470|7618|7618|7424|7424|15662700
1170219600000|2007-01-31 05:00:00|7421|7421|7430|7430|7468|7468|7309|7309|9287000
1170306000000|2007-02-01 05:00:00|7475|7475|7399|7399|7483|7483|7371|7371|6503300
1170392400000|2007-02-02 05:00:00|7387|7387|7387|7387|7407|7407|7372|7372|5584600
1170651600000|2007-02-05 05:00:00|7408|7408|7393|7393|7427|7427|7370|7370|6350000
1170738000000|2007-02-06 05:00:00|7391|7391|7427|7427|7450|7450|7382|7382|4872900
1170824400000|2007-02-07 05:00:00|7430|7430|7465|7465|7499|7499|7428|7428|4051900
1170910800000|2007-02-08 05:00:00|7488|7488|7464|7464|7489|7489|7411|7411|3840200
1170997200000|2007-02-09 05:00:00|7464|7464|7454|7454|7500|7500|7425|7425|4022300
1171256400000|2007-02-12 05:00:00|7455|7455|7459|7459|7489|7489|7440|7440|2973299
1171342800000|2007-02-13 05:00:00|7600|7600|7643|7643|7690|7690|7575|7575|7193331
1171429200000|2007-02-14 05:00:00|7643|7643|7684|7684|7692|7692|7628|7628|3888558
1171515600000|2007-02-15 05:00:00|7690|7690|7691|7691|7738|7738|7660|7660|3627500
1171602000000|2007-02-16 05:00:00|7691|7691|7684|7684|7743|7743|7641|7641|3795100
1171947600000|2007-02-20 05:00:00|7650|7650|7658|7658|7675|7675|7594|7594|3962200
1172034000000|2007-02-21 05:00:00|7610|7610|7623|7623|7658|7658|7590|7590|2820400
1172120400000|2007-02-22 05:00:00|7625|7625|7635|7635|7675|7675|7613|7613|2795600
1172206800000|2007-02-23 05:00:00|7649|7649|7621|7621|7657|7657|7595|7595|1988000
1172466000000|2007-02-26 05:00:00|7645|7645|7612|7612|7682|7682|7564|7564|2593983
1172552400000|2007-02-27 05:00:00|7613|7613|7450|7450|7618|7618|7352|7352|5900900
1172638800000|2007-02-28 05:00:00|7425|7425|7408|7408|7500|7500|7353|7353|5290200
1172725200000|2007-03-01 05:00:00|7400|7400|7366|7366|7401|7401|7302|7302|4470986
1172811600000|2007-03-02 05:00:00|7325|7325|7301|7301|7379|7379|7300|7300|5008800
1173070800000|2007-03-05 05:00:00|7301|7301|7317|7317|7377|7377|7290|7290|4913000
1173157200000|2007-03-06 05:00:00|7362|7362|7347|7347|7369|7369|7300|7300|4308500
1173243600000|2007-03-07 05:00:00|7350|7350|7380|7380|7419|7419|7317|7317|3775600
1173330000000|2007-03-08 05:00:00|7403|7403|7452|7452|7515|7515|7400|7400|3815900
1173416400000|2007-03-09 05:00:00|7459|7459|7473|7473|7531|7531|7454|7454|3346200
1173672000000|2007-03-12 04:00:00|7461|7461|7517|7517|7529|7529|7460|7460|3220200
1173758400000|2007-03-13 04:00:00|7475|7475|7477|7477|7550|7550|7465|7465|4431700
1173844800000|2007-03-14 04:00:00|7478|7478|7580|7580|7584|7584|7442|7442|4613200
1173931200000|2007-03-15 04:00:00|7580|7580|7599|7599|7626|7626|7567|7567|3930100
1174017600000|2007-03-16 04:00:00|7623|7623|7528|7528|7626|7626|7515|7515|5056000
1174276800000|2007-03-19 04:00:00|7554|7554|7636|7636|7646|7646|7550|7550|3200500
1174363200000|2007-03-20 04:00:00|7649|7649|7638|7638|7650|7650|7604|7604|2379600
1174449600000|2007-03-21 04:00:00|7625|7625|7690|7690|7706|7706|7605|7605|3086297
1174536000000|2007-03-22 04:00:00|7709|7709|7778|7778|7800|7800|7691|7691|4205325
1174622400000|2007-03-23 04:00:00|7759|7759|7797|7797|7816|7816|7739|7739|2780900
1174881600000|2007-03-26 04:00:00|7766|7766|7738|7738|7767|7767|7694|7694|3542100
1174968000000|2007-03-27 04:00:00|7744|7744|7717|7717|7747|7747|7681|7681|2692200
1175054400000|2007-03-28 04:00:00|7674|7674|7638|7638|7717|7717|7618|7618|3186300
1175140800000|2007-03-29 04:00:00|7638|7638|7609|7609|7638|7638|7544|7544|4233215
1175227200000|2007-03-30 04:00:00|7598|7598|7643|7643|7704|7704|7567|7567|3400500
1175486400000|2007-04-02 04:00:00|7644|7644|7628|7628|7644|7644|7591|7591|2414400
1175572800000|2007-04-03 04:00:00|7653|7653|7746|7746|7761|7761|7647|7647|3094800
1175659200000|2007-04-04 04:00:00|7750|7750|7716|7716|7773|7773|7694|7694|2596800
1175745600000|2007-04-05 04:00:00|7703|7703|7675|7675|7703|7703|7636|7636|2484700
1176091200000|2007-04-09 04:00:00|7684|7684|7683|7683|7703|7703|7630|7630|2127725
1176177600000|2007-04-10 04:00:00|7688|7688|7650|7650|7700|7700|7642|7642|2149787
1176264000000|2007-04-11 04:00:00|7650|7650|7623|7623|7670|7670|7591|7591|2798620
1176350400000|2007-04-12 04:00:00|7629|7629|7671|7671|7692|7692|7595|7595|2288057
1176436800000|2007-04-13 04:00:00|7725|7725|7672|7672|7725|7725|7591|7591|2453645
1176696000000|2007-04-16 04:00:00|7691|7691|7716|7716|7732|7732|7671|7671|2483600
1176782400000|2007-04-17 04:00:00|7700|7700|7728|7728|7747|7747|7648|7648|2381300
1176868800000|2007-04-18 04:00:00|7734|7734|7708|7708|7736|7736|7675|7675|2094781
1176955200000|2007-04-19 04:00:00|7636|7636|7758|7758|7789|7789|7631|7631|3557711
1177041600000|2007-04-20 04:00:00|7796|7796|7775|7775|7850|7850|7754|7754|4741265
1177300800000|2007-04-23 04:00:00|7775|7775|7728|7728|7789|7789|7701|7701|3573754
1177387200000|2007-04-24 04:00:00|7714|7714|7700|7700|7735|7735|7651|7651|3757100
1177473600000|2007-04-25 04:00:00|7696|7696|7697|7697|7751|7751|7645|7645|4650800
1177560000000|2007-04-26 04:00:00|8031|8031|8045|8045|8109|8109|7923|7923|14209051
1177646400000|2007-04-27 04:00:00|7997|7997|8155|8155|8230|8230|7970|7970|6776407
1177905600000|2007-04-30 04:00:00|8156|8156|8277|8277|8325|8325|8088|8088|6321736
1177992000000|2007-05-01 04:00:00|8277|8277|8361|8361|8373|8373|8216|8216|5559306
1178078400000|2007-05-02 04:00:00|8340|8340|8442|8442|8475|8475|8320|8320|5272109
1178164800000|2007-05-03 04:00:00|8431|8431|8407|8407|8440|8440|8351|8351|4869241
1178251200000|2007-05-04 04:00:00|8390|8390|8421|8421|8435|8435|8369|8369|2936074
1178510400000|2007-05-07 04:00:00|8421|8421|8493|8493|8500|8500|8395|8395|3646879
1178596800000|2007-05-08 04:00:00|8442|8442|8478|8478|8494|8494|8415|8415|3406748
1178683200000|2007-05-09 04:00:00|8440|8440|8536|8536|8549|8549|8440|8440|4050441
1178769600000|2007-05-10 04:00:00|8500|8500|8465|8465|8536|8536|8438|8438|3181300
1178856000000|2007-05-11 04:00:00|8478|8478|8555|8555|8585|8585|8478|8478|4106200
1179115200000|2007-05-14 04:00:00|8530|8530|8483|8483|8558|8558|8442|8442|3498200
1179201600000|2007-05-15 04:00:00|8485|8485|8617|8617|8708|8708|8485|8485|6580200
1179288000000|2007-05-16 04:00:00|8648|8648|8601|8601|8648|8648|8491|8491|4045220
1179374400000|2007-05-17 04:00:00|8609|8609|8667|8667|8690|8690|8575|8575|4202972
1179460800000|2007-05-18 04:00:00|8693|8693|8690|8690|8732|8732|8680|8680|3953500
1179720000000|2007-05-21 04:00:00|8688|8688|8706|8706|8718|8718|8662|8662|3591306
1179806400000|2007-05-22 04:00:00|8706|8706|8778|8778|8805|8805|8704|8704|3567414
1179892800000|2007-05-23 04:00:00|8765|8765|8794|8794|8849|8849|8757|8757|3463016
1179979200000|2007-05-24 04:00:00|8762|8762|8715|8715|8903|8903|8703|8703|4452575
1180065600000|2007-05-25 04:00:00|8755|8755|8735|8735|8798|8798|8716|8716|2793800
1180411200000|2007-05-29 04:00:00|8717|8717|8731|8731|8772|8772|8625|8625|3293965
1180497600000|2007-05-30 04:00:00|8730|8730|8793|8793|8795|8795|8688|8688|3607575
1180584000000|2007-05-31 04:00:00|8793|8793|8796|8796|8846|8846|8763|8763|3562177
1180670400000|2007-06-01 04:00:00|8795|8795|8843|8843|8843|8843|8743|8743|2852832
1180929600000|2007-06-04 04:00:00|8843|8843|8807|8807|8843|8843|8756|8756|2319999
1181016000000|2007-06-05 04:00:00|8807|8807|8746|8746|8835|8835|8723|8723|2529262
1181102400000|2007-06-06 04:00:00|8747|8747|8662|8662|8747|8747|8629|8629|3009400
1181188800000|2007-06-07 04:00:00|8662|8662|8488|8488|8691|8691|8442|8442|4791320
1181275200000|2007-06-08 04:00:00|8488|8488|8594|8594|8600|8600|8455|8455|3602500
1181534400000|2007-06-11 04:00:00|8594|8594|8530|8530|8598|8598|8517|8517|2923700
1181620800000|2007-06-12 04:00:00|8530|8530|8504|8504|8571|8571|8440|8440|3425761
1181707200000|2007-06-13 04:00:00|8570|8570|8719|8719|8725|8725|8502|8502|4541400
1181793600000|2007-06-14 04:00:00|8707|8707|8742|8742|8787|8787|8692|8692|2881148
1181880000000|2007-06-15 04:00:00|8758|8758|8767|8767|8849|8849|8752|8752|4520800
1182139200000|2007-06-18 04:00:00|8768|8768|8762|8762|8803|8803|8682|8682|2789900
1182225600000|2007-06-19 04:00:00|8743|8743|8782|8782|8793|8793|8692|8692|2348100
1182312000000|2007-06-20 04:00:00|8797|8797|8708|8708|8830|8830|8699|8699|2891072
1182398400000|2007-06-21 04:00:00|8691|8691|8741|8741|8782|8782|8612|8612|2723400
1182484800000|2007-06-22 04:00:00|8656|8656|8643|8643|8741|8741|8613|8613|4802382
1182744000000|2007-06-25 04:00:00|8660|8660|8625|8625|8772|8772|8586|8586|2879300
1182830400000|2007-06-26 04:00:00|8649|8649|8608|8608|8700|8700|8590|8590|3034402
1182916800000|2007-06-27 04:00:00|8582|8582|8713|8713|8723|8723|8577|8577|3255900
1183003200000|2007-06-28 04:00:00|8700|8700|8685|8685|8727|8727|8649.1|8649.1|2342400
1183089600000|2007-06-29 04:00:00|8710|8710|8679|8679|8786|8786|8622|8622|3322050
1183348800000|2007-07-02 04:00:00|8729|8729|8800|8800|8800|8800|8713|8713|2407300
1183435200000|2007-07-03 04:00:00|8800|8800|8794|8794|8818|8818|8754|8754|1053200
1183608000000|2007-07-05 04:00:00|8768|8768|8776|8776|8840|8840|8738|8738|1886000
1183694400000|2007-07-06 04:00:00|8795|8795|8811|8811|8881|8881|8756|8756|2009300
1183953600000|2007-07-09 04:00:00|8797|8797|8811|8811|8857|8857|8790|8790|2323589
1184040000000|2007-07-10 04:00:00|8794|8794|8722|8722|8836|8836|8717|8717|3430700
1184126400000|2007-07-11 04:00:00|8722|8722|8788|8788|8827|8827|8707|8707|2567600
1184212800000|2007-07-12 04:00:00|8767|8767|8993|8993|8996|8996|8760|8760|4196200
1184299200000|2007-07-13 04:00:00|8958|8958|9022|9022|9024|9024|8940|8940|3609800
1184558400000|2007-07-16 04:00:00|9063|9063|9087|9087|9232|9232|8983|8983|4584100
1184644800000|2007-07-17 04:00:00|9144|9144|9108|9108|9168|9168|9059|9059|2550100
1184731200000|2007-07-18 04:00:00|9110|9110|9148|9148|9196|9196|9100|9100|4352500
1184817600000|2007-07-19 04:00:00|9180|9180|9117|9117|9195|9195|9041|9041|2788500
1184904000000|2007-07-20 04:00:00|9050|9050|9021|9021|9141|9141|8860|8860|5109454
1185163200000|2007-07-23 04:00:00|9061|9061|9087|9087|9142|9142|9035|9035|2767932
1185249600000|2007-07-24 04:00:00|9054|9054|8969|8969|9123|9123|8935|8935|3644302
1185336000000|2007-07-25 04:00:00|9024|9024|8962|8962|9029|9029|8804|8804|5098140
1185422400000|2007-07-26 04:00:00|8962|8962|9005|9005|9191|9191|8874|8874|7607330
1185508800000|2007-07-27 04:00:00|9040|9040|9005|9005|9200|9200|9005|9005|6251401
1185768000000|2007-07-30 04:00:00|9018|9018|9018|9018|9090|9090|8977|8977|4845749
1185854400000|2007-07-31 04:00:00|8946|8946|8892|8892|9048|9048|8878|8878|5724563
1185940800000|2007-08-01 04:00:00|8894|8894|8907|8907|8947|8947|8775|8775|5677274
1186027200000|2007-08-02 04:00:00|8906|8906|8912|8912|8946|8946|8840|8840|3857329
1186113600000|2007-08-03 04:00:00|8868|8868|8756|8756|8915|8915|8751|8751|5021361
1186372800000|2007-08-06 04:00:00|8770|8770|8777|8777|8837|8837|8661|8661|5717746
1186459200000|2007-08-07 04:00:00|8696|8696|8803|8803|8871|8871|8695|8695|4512152
1186545600000|2007-08-08 04:00:00|8790|8790|8815|8815|8857|8857|8699|8699|4757572
1186632000000|2007-08-09 04:00:00|8790|8790|8686|8686|8813|8813|8677|8677|5069600
1186718400000|2007-08-10 04:00:00|8636|8636|8597|8597|8669|8669|8476|8476|5881888
1186977600000|2007-08-13 04:00:00|8716|8716|8625|8625|8716|8716|8575|8575|3204900
1187064000000|2007-08-14 04:00:00|8627|8627|8576|8576|8676|8676|8539|8539|3468496
1187150400000|2007-08-15 04:00:00|8494|8494|8506|8506|8643|8643|8493|8493|3913342
1187236800000|2007-08-16 04:00:00|8321|8321|8540|8540|8628|8628|8321|8321|6718500
1187323200000|2007-08-17 04:00:00|8700|8700|8783|8783|8911|8911|8603|8603|6135500
1187582400000|2007-08-20 04:00:00|8755|8755|8827|8827|8884|8884|8740|8740|3214900
1187668800000|2007-08-21 04:00:00|8810|8810|8846|8846|8874|8874|8765|8765|3081600
1187755200000|2007-08-22 04:00:00|8852|8852|8907|8907|8958|8958|8805|8805|3059800
1187841600000|2007-08-23 04:00:00|8934|8934|8875|8875|8934|8934|8822|8822|2714500
1187928000000|2007-08-24 04:00:00|8850|8850|8915|8915|8915|8915|8800|8800|2987400
1188187200000|2007-08-27 04:00:00|8880|8880|8870|8870|8927|8927|8795|8795|2182400
1188273600000|2007-08-28 04:00:00|8859|8859|8762|8762|8949|8949|8759|8759|3175100
1188360000000|2007-08-29 04:00:00|8805|8805|8876|8876|8885|8885|8751|8751|2763300
1188446400000|2007-08-30 04:00:00|8840|8840|8936|8936|8999|8999|8808|8808|3543900
1188532800000|2007-08-31 04:00:00|8981|8981|9099|9099|9151|9151|8955|8955|4938100
1188878400000|2007-09-04 04:00:00|9096|9096|9115|9115|9150|9150|8990|8990|3052100
1188964800000|2007-09-05 04:00:00|9040|9040|8992|8992|9075|9075|8956|8956|3231400
1189051200000|2007-09-06 04:00:00|9026|9026|9063|9063|9104|9104|9008|9008|2639600
1189137600000|2007-09-07 04:00:00|9039|9039|8892|8892|9040|9040|8867|8867|3581200
1189396800000|2007-09-10 04:00:00|8913|8913|8782|8782|8987|8987|8721|8721|5238027
1189483200000|2007-09-11 04:00:00|8801|8801|8824|8824|8862|8862|8765|8765|3369000
1189569600000|2007-09-12 04:00:00|8856|8856|8908|8908|8977|8977|8831|8831|3176162
1189656000000|2007-09-13 04:00:00|8967|8967|8909|8909|8969|8969|8869|8869|3090900
1189742400000|2007-09-14 04:00:00|8866|8866|8902|8902|8947|8947|8845|8845|2345100
1190001600000|2007-09-17 04:00:00|8895|8895|8893|8893|8974|8974|8874|8874|1894488
1190088000000|2007-09-18 04:00:00|8925|8925|9166|9166|9176|9176|8925|8925|4353281
1190174400000|2007-09-19 04:00:00|9175|9175|9196|9196|9225|9225|9108|9108|4796268
1190260800000|2007-09-20 04:00:00|9123|9123|9144|9144|9230|9230|9110|9110|3315738
1190347200000|2007-09-21 04:00:00|9250|9250|9168|9168|9250|9250|9124|9124|4976500
1190606400000|2007-09-24 04:00:00|9160|9160|9181|9181|9274|9274|9150|9150|3198200
1190692800000|2007-09-25 04:00:00|9149|9149|9191|9191|9230|9230|9033|9033|2409600
1190779200000|2007-09-26 04:00:00|9217|9217|9254|9254|9294|9294|9177|9177|3407300
1190865600000|2007-09-27 04:00:00|9280|9280|9339|9339|9360|9360|9269|9269|3255000
1190952000000|2007-09-28 04:00:00|9398|9398|9358|9358|9398|9398|9309|9309|3845600
1191211200000|2007-10-01 04:00:00|9384|9384|9474|9474|9499|9499|9368|9368|4186574
1191297600000|2007-10-02 04:00:00|9435|9435|9389|9389|9488|9488|9359|9359|3500300
1191384000000|2007-10-03 04:00:00|9366|9366|9419|9419|9479|9479|9347|9347|2833461
1191470400000|2007-10-04 04:00:00|9450|9450|9425|9425|9489|9489|9402|9402|2409400
1191556800000|2007-10-05 04:00:00|9475|9475|9585|9585|9592|9592|9463|9463|3760200
1191816000000|2007-10-08 04:00:00|9575|9575|9541|9541|9595|9595|9501|9501|2216800
1191902400000|2007-10-09 04:00:00|9487|9487|9562|9562|9600|9600|9485|9485|3459100
1191988800000|2007-10-10 04:00:00|9512|9512|9582|9582|9700|9700|9512|9512|2931536
1192075200000|2007-10-11 04:00:00|9610|9610|9436|9436|9649|9649|9392|9392|3679395
1192161600000|2007-10-12 04:00:00|9467|9467|9417|9417|9490|9490|9370|9370|2621146
1192420800000|2007-10-15 04:00:00|9418|9418|9439|9439|9473|9473|9353|9353|3028800
1192507200000|2007-10-16 04:00:00|9443|9443|9398|9398|9460|9460|9351|9351|2798700
1192593600000|2007-10-17 04:00:00|9464|9464|9426|9426|9504|9504|9310|9310|3415500
1192680000000|2007-10-18 04:00:00|9428|9428|9473|9473|9536|9536|9323|9323|2496100
1192766400000|2007-10-19 04:00:00|9290|9290|8662|8662|9300|9300|8629|8629|15249089
1193025600000|2007-10-22 04:00:00|8535|8535|8628|8628|8671|8671|8408|8408|8993891
1193112000000|2007-10-23 04:00:00|8687|8687|8593|8593|8705.5|8705.5|8439|8439|7482788
1193198400000|2007-10-24 04:00:00|8592|8592|8610|8610|8614|8614|8440|8440|5005700
1193284800000|2007-10-25 04:00:00|8668|8668|8609|8609|8682|8682|8524|8524|4088585
1193371200000|2007-10-26 04:00:00|8648|8648|8613|8613|8648|8648|8559|8559|2863100
1193630400000|2007-10-29 04:00:00|8644|8644|8597|8597|8654|8654|8526|8526|3650200
1193716800000|2007-10-30 04:00:00|8595|8595|8579|8579|8623|8623|8532|8532|2792400
1193803200000|2007-10-31 04:00:00|8598|8598|8636|8636|8691|8691|8535|8535|4638600
1193889600000|2007-11-01 04:00:00|8607|8607|8390|8390|8628|8628|8388|8388|4342426
1193976000000|2007-11-02 04:00:00|8470|8470|8489|8489|8500|8500|8315|8315|4917581
1194238800000|2007-11-05 05:00:00|8494|8494|8505|8505|8534|8534|8384|8384|3743738
1194325200000|2007-11-06 05:00:00|8512|8512|8545|8545|8569|8569|8420|8420|3327996
1194411600000|2007-11-07 05:00:00|8530|8530|8327|8327|8530|8530|8327|8327|4485443
1194498000000|2007-11-08 05:00:00|8334|8334|8283|8283|8357.5|8357.5|8153|8153|7582984
1194584400000|2007-11-09 05:00:00|7998|7998|7951|7951|8150|8150|7918|7918|9138457
1194843600000|2007-11-12 05:00:00|7953|7953|7922|7922|8029|8029|7898|7898|4726671
1194930000000|2007-11-13 05:00:00|8005|8005|8123|8123|8132|8132|7924|7924|5014578
1195016400000|2007-11-14 05:00:00|8156|8156|8021|8021|8192|8192|8005|8005|3663140
1195102800000|2007-11-15 05:00:00|8005|8005|7965|7965|8076|8076|7932|7932|4203993
1195189200000|2007-11-16 05:00:00|8013|8013|8157|8157|8160|8160|7977|7977|6464724
1195448400000|2007-11-19 05:00:00|8122|8122|8170|8170|8234|8234|8104|8104|5022854
1195534800000|2007-11-20 05:00:00|8199|8199|8211|8211|8268|8268|8102|8102|4429494
1195621200000|2007-11-21 05:00:00|8160|8160|8124|8124|8250|8250|8124|8124|4703255
1195794000000|2007-11-23 05:00:00|8183|8183|8275|8275|8275|8275|8106|8106|1726009
1196053200000|2007-11-26 05:00:00|8292|8292|8100|8100|8295|8295|8089|8089|4067530
1196139600000|2007-11-27 05:00:00|8158|8158|8212|8212|8239|8239|8097|8097|4319078
1196226000000|2007-11-28 05:00:00|8257|8257|8341|8341|8380|8380|8204|8204|4377398
1196312400000|2007-11-29 05:00:00|8308|8308|8361|8361|8410|8410|8297|8297|3226388
1196398800000|2007-11-30 05:00:00|8444|8444|8326|8326|8494|8494|8238|8238|5738672
1196658000000|2007-12-03 05:00:00|8343|8343|8221|8221|8398|8398|8194|8194|4272099
1196744400000|2007-12-04 05:00:00|8188|8188|8209|8209|8294|8294|8160|8160|3188959
1196830800000|2007-12-05 05:00:00|8269|8269|8376|8376|8399|8399|8251|8251|3255846
1196917200000|2007-12-06 05:00:00|8373|8373|8482|8482|8500|8500|8356|8356|2937409
1197003600000|2007-12-07 05:00:00|8406|8406|8619|8619|8653|8653|8406|8406|3709399
1197262800000|2007-12-10 05:00:00|8626|8626|8674|8674|8715|8715|8626|8626|3291869
1197349200000|2007-12-11 05:00:00|8705|8705|8465|8465|8705|8705|8465|8465|4310842
1197435600000|2007-12-12 05:00:00|8810|8810|8666|8666|8870|8870|8597|8597|7253825
1197522000000|2007-12-13 05:00:00|8641|8641|8692|8692|8706|8706|8534|8534|4293993
1197608400000|2007-12-14 05:00:00|8612|8612|8593|8593|8758|8758|8588|8588|3373155
1197867600000|2007-12-17 05:00:00|8539|8539|8578|8578|8670|8670|8539|8539|3731443
1197954000000|2007-12-18 05:00:00|8621|8621|8585|8585|8631|8631|8503|8503|3080403
1198040400000|2007-12-19 05:00:00|8569|8569|8493|8493|8584|8584|8411|8411|3734387
1198126800000|2007-12-20 05:00:00|8479|8479|8449|8449|8532|8532|8385|8385|3398584
1198213200000|2007-12-21 05:00:00|8581|8581|8605|8605|8684|8684|8482|8482|7042796
1198472400000|2007-12-24 05:00:00|8552|8552|8626|8626|8654|8654|8530|8530|889429
1198645200000|2007-12-26 05:00:00|8697|8697|8607|8607|8697|8697|8575|8575|2142253
1198731600000|2007-12-27 05:00:00|8610|8610|8540|8540|8650|8650|8528|8528|2279469
1198818000000|2007-12-28 05:00:00|8612|8612|8509|8509|8612|8612|8437|8437|2167963
1199077200000|2007-12-31 05:00:00|8465|8465|8432|8432|8521|8521|8428|8428|1740724
1199250000000|2008-01-02 05:00:00|8424|8424|8271|8271|8476|8476|8223|8223|4453627
1199336400000|2008-01-03 05:00:00|8282|8282|8270|8270|8348|8348|8237|8237|2724254
1199422800000|2008-01-04 05:00:00|8200|8200|8176|8176|8266|8266|8155|8155|3620279
1199682000000|2008-01-07 05:00:00|8210|8210|8111|8111|8215|8215|8077|8077|4223722
1199768400000|2008-01-08 05:00:00|8135|8135|8021|8021|8207|8207|8010|8010|5711164
1199854800000|2008-01-09 05:00:00|8020|8020|8019|8019|8082|8082|7849|7849|6422264
1199941200000|2008-01-10 05:00:00|7975|7975|8021|8021|8071|8071|7902|7902|6835761
1200027600000|2008-01-11 05:00:00|7963|7963|7758|7758|8106|8106|7697|7697|8414480
1200286800000|2008-01-14 05:00:00|7813|7813|7850|7850|7864|7864|7750|7750|2927555
1200373200000|2008-01-15 05:00:00|7800|7800|7718|7718|7870|7870|7703|7703|4206443
1200459600000|2008-01-16 05:00:00|7683|7683|7730|7730|7858|7858|7683|7683|4467441
1200546000000|2008-01-17 05:00:00|7738|7738|7496|7496|7769|7769|7447|7447|7093002
1200632400000|2008-01-18 05:00:00|7547|7547|7491|7491|7644|7644|7406|7406|7053128
1200978000000|2008-01-22 05:00:00|7207|7207|7516|7516|7561|7561|7207|7207|6578043
1201064400000|2008-01-23 05:00:00|7355|7355|7610|7610|7623|7623|7205|7205|7000324
1201150800000|2008-01-24 05:00:00|7640|7640|7573|7573|7683|7683|7500|7500|4805803
1201237200000|2008-01-25 05:00:00|7682|7682|7551|7551|7682|7682|7507|7507|3910132
1201496400000|2008-01-28 05:00:00|7602|7602|7744|7744|7752|7752|7560|7560|4611788
1201582800000|2008-01-29 05:00:00|7780|7780|7802|7802|7868|7868|7620|7620|5062450
1201669200000|2008-01-30 05:00:00|7782|7782|7822|7822|7949|7949|7749|7749|4583911
1201755600000|2008-01-31 05:00:00|7733|7733|7965|7965|8000|8000|7704|7704|5432882
1201842000000|2008-02-01 05:00:00|7979|7979|8121|8121|8128|8128|7964|7964|4739733
1202101200000|2008-02-04 05:00:00|8123|8123|8057|8057|8150|8150|8049|8049|3377338
1202187600000|2008-02-05 05:00:00|7931|7931|7909|7909|7991|7991|7891|7891|4802375
1202274000000|2008-02-06 05:00:00|7947|7947|7918|7918|7994|7994|7881|7881|3871055
1202360400000|2008-02-07 05:00:00|7860|7860|7912|7912|7954|7954|7828|7828|3484329
1202446800000|2008-02-08 05:00:00|7885|7885|7856|7856|7919|7919|7782|7782|2821911
1202706000000|2008-02-11 05:00:00|7838|7838|7928|7928|7957|7957|7784|7784|2097234
1202792400000|2008-02-12 05:00:00|7961|7961|7910|7910|7984|7984|7860|7860|3663737
1202878800000|2008-02-13 05:00:00|7955|7955|8138|8138|8151|8151|7948|7948|3780875
1202965200000|2008-02-14 05:00:00|8124|8124|8029|8029|8165|8165|8020|8020|2485610
1203051600000|2008-02-15 05:00:00|8014|8014|7995|7995|8061|8061|7954|7954|3632565
1203397200000|2008-02-19 05:00:00|8025|8025|7985|7985|8086|8086|7956|7956|3493585
1203483600000|2008-02-20 05:00:00|7932|7932|7994|7994|8020|8020|7844|7844|3242373
1203570000000|2008-02-21 05:00:00|8006|8006|7896|7896|8065|8065|7868|7868|4083960
1203656400000|2008-02-22 05:00:00|7932|7932|7967|7967|7981|7981|7824|7824|3490828
1203915600000|2008-02-25 05:00:00|7956|7956|8100|8100|8104|8104|7909|7909|2936537
1204002000000|2008-02-26 05:00:00|8060|8060|8129|8129|8159|8159|8046|8046|3177637
1204088400000|2008-02-27 05:00:00|8068|8068|8048|8048|8115|8115|8009|8009|2804787
1204174800000|2008-02-28 05:00:00|8006|8006|7980|7980|8028|8028|7925|7925|2701396
1204261200000|2008-02-29 05:00:00|7965|7965|7840|7840|7965|7965|7819|7819|3091245
1204520400000|2008-03-03 05:00:00|7816|7816|7849|7849|7865|7865|7762|7762|2425471
1204606800000|2008-03-04 05:00:00|7792|7792|7841|7841|7873|7873|7749.09|7749.09|4390001
1204693200000|2008-03-05 05:00:00|7891|7891|7893|7893|7961|7961|7792|7792|3866487
1204779600000|2008-03-06 05:00:00|7870|7870|7795|7795|7924|7924|7789|7789|4713833
1204866000000|2008-03-07 05:00:00|7741|7741|7651|7651|7799|7799|7633|7633|5199090
1205121600000|2008-03-10 04:00:00|7673|7673|7548|7548|7711|7711|7528|7528|4207228
1205208000000|2008-03-11 04:00:00|7730|7730|7795|7795|7800|7800|7600|7600|4377717
1205294400000|2008-03-12 04:00:00|7797|7797|7842|7842|7944|7944|7797|7797|3962060
1205380800000|2008-03-13 04:00:00|7749|7749|7908|7908|7958|7958|7716.4|7716.4|4292237
1205467200000|2008-03-14 04:00:00|7972|7972|7753|7753|7972|7972|7662|7662|4882776
1205726400000|2008-03-17 04:00:00|7564|7564|7851|7851|7926|7926|7524|7524|5050602
1205812800000|2008-03-18 04:00:00|7984|7984|8095|8095|8095|8095|7902|7902|4569214
1205899200000|2008-03-19 04:00:00|8124|8124|7947|7947|8168|8168|7854|7854|4450614
1205985600000|2008-03-20 04:00:00|7850|7850|7798|7798|7947|7947|7746|7746|6934247
1206331200000|2008-03-24 04:00:00|7815|7815|7864|7864|7921|7921|7791|7791|4342159
1206417600000|2008-03-25 04:00:00|7883|7883|7898|7898|7925|7925|7827|7827|3888658
1206504000000|2008-03-26 04:00:00|7873|7873|7866|7866|7877|7877|7788|7788|3700273
1206590400000|2008-03-27 04:00:00|7880|7880|7786|7786|7911|7911|7786|7786|3600184
1206676800000|2008-03-28 04:00:00|7839|7839|7795|7795|7894|7894|7785|7785|2006402
1206936000000|2008-03-31 04:00:00|7806|7806|7915|7915|7948|7948|7806|7806|3505519
1207022400000|2008-04-01 04:00:00|7961|7961|8132|8132|8153|8153|7944|7944|4814726
1207108800000|2008-04-02 04:00:00|8124|8124|8091|8091|8158|8158|8059|8059|2871638
1207195200000|2008-04-03 04:00:00|8059|8059|8017|8017|8100|8100|7983|7983|3280528
1207281600000|2008-04-04 04:00:00|8030|8030|8052|8052|8107|8107|7942|7942|2800613
1207540800000|2008-04-07 04:00:00|8095|8095|8019|8019|8162|8162|8016|8016|3081554
1207627200000|2008-04-08 04:00:00|7950|7950|7988|7988|8026|8026|7948|7948|3469359
1207713600000|2008-04-09 04:00:00|7999|7999|7959|7959|8012|8012|7880|7880|2967083
1207800000000|2008-04-10 04:00:00|7969|7969|8035|8035|8091|8091|7945|7945|3747215
1207886400000|2008-04-11 04:00:00|7880|7880|7847|7847|7908|7908|7813|7813|5613152
1208145600000|2008-04-14 04:00:00|7829|7829|7826|7826|7904|7904|7771|7771|4447797
1208232000000|2008-04-15 04:00:00|7861|7861|7884|7884|7893.92|7893.92|7827|7827|2672541
1208318400000|2008-04-16 04:00:00|7935|7935|8069|8069|8119|8119|7911.88|7911.88|5284751
1208404800000|2008-04-17 04:00:00|8057|8057|8065|8065|8106|8106|7928|7928|3207100
1208491200000|2008-04-18 04:00:00|8184|8184|8290|8290|8322|8322|8117|8117|4716566
1208750400000|2008-04-21 04:00:00|8300|8300|8234|8234|8304|8304|8190|8190|2907838
1208836800000|2008-04-22 04:00:00|8215|8215|8118|8118|8220|8220|8053|8053|2724346
1208923200000|2008-04-23 04:00:00|8152|8152|8063|8063|8168|8168|8043|8043|3623827
1209009600000|2008-04-24 04:00:00|8119|8119|7913|7913|8119|8119|7755|7755|6323327
1209096000000|2008-04-25 04:00:00|7885|7885|7782|7782|7887|7887|7646|7646|5551328
1209355200000|2008-04-28 04:00:00|7760|7760|7713|7713|7798|7798|7688|7688|5155099
1209441600000|2008-04-29 04:00:00|7719|7719|7686|7686|7773|7773|7678|7678|3603095
1209528000000|2008-04-30 04:00:00|7700|7700|7690|7690|7824|7824|7685.4|7685.4|4691334
1209614400000|2008-05-01 04:00:00|7694|7694|7784|7784|7805|7805|7657.85|7657.85|3783676
1209700800000|2008-05-02 04:00:00|7844|7844|7855|7855|7945|7945|7822|7822|3756579
1209960000000|2008-05-05 04:00:00|7862|7862|7755|7755|7878|7878|7735|7735|3845824
1210046400000|2008-05-06 04:00:00|7744|7744|7776|7776|7787|7787|7675|7675|2891307
1210132800000|2008-05-07 04:00:00|7795|7795|7668|7668|7813|7813|7649|7649|4089132
1210219200000|2008-05-08 04:00:00|7712|7712|7695|7695|7735.91|7735.91|7647|7647|3795991
1210305600000|2008-05-09 04:00:00|7599|7599|7632|7632|7667|7667|7582|7582|3871552
1210564800000|2008-05-12 04:00:00|7667|7667|7767|7767|7767|7767|7595|7595|3552081
1210651200000|2008-05-13 04:00:00|7772|7772|7718|7718|7834|7834|7691|7691|3407333
1210737600000|2008-05-14 04:00:00|7768|7768|7773|7773|7862.92|7862.92|7718|7718|2922650
1210824000000|2008-05-15 04:00:00|7770|7770|7786|7786|7812|7812|7718|7718|3473952
1210910400000|2008-05-16 04:00:00|7799|7799|7866|7866|7882|7882|7746|7746|4147599
1211169600000|2008-05-19 04:00:00|7866|7866|7905|7905|7989|7989|7848|7848|3141900
1211256000000|2008-05-20 04:00:00|7904|7904|7753|7753|7906|7906|7708|7708|5215310
1211342400000|2008-05-21 04:00:00|7751|7751|7612|7612|7753|7753|7583.3|7583.3|4429747
1211428800000|2008-05-22 04:00:00|7637|7637|7664|7664|7681|7681|7587.4|7587.4|3843123
1211515200000|2008-05-23 04:00:00|7624|7624|7581|7581|7626|7626|7550|7550|2879027
1211860800000|2008-05-27 04:00:00|7573|7573|7617|7617|7674|7674|7556|7556|2788985
1211947200000|2008-05-28 04:00:00|7634|7634|7690|7690|7701|7701|7631|7631|3681532
1212033600000|2008-05-29 04:00:00|7660|7660|7776|7776|7820|7820|7660|7660|3433045
1212120000000|2008-05-30 04:00:00|7691|7691|7756|7756|7785|7785|7691|7691|3486653
1212379200000|2008-06-02 04:00:00|7741|7741|7625|7625|7749|7749|7580|7580|3942619
1212465600000|2008-06-03 04:00:00|7650|7650|7623|7623|7666|7666|7550|7550|4847907
1212552000000|2008-06-04 04:00:00|7617|7617|7636|7636|7741|7741|7580.4|7580.4|4667782
1212638400000|2008-06-05 04:00:00|7659|7659|7750|7750|7761|7761|7636|7636|3805774
1212724800000|2008-06-06 04:00:00|7673|7673|7486|7486|7702|7702|7485|7485|5984479
1212984000000|2008-06-09 04:00:00|7532|7532|7582|7582|7607|7607|7475|7475|4402372
1213070400000|2008-06-10 04:00:00|7513|7513|7600|7600|7629|7629|7513|7513|2995564
1213156800000|2008-06-11 04:00:00|7600|7600|7527|7527|7600|7600|7505|7505|4905486
1213243200000|2008-06-12 04:00:00|7550|7550|7555|7555|7642|7642|7525|7525|3791563
1213329600000|2008-06-13 04:00:00|7619|7619|7612|7612|7653|7653|7538|7538|3915084
1213588800000|2008-06-16 04:00:00|7576|7576|7520|7520|7612|7612|7509|7509|4156421
1213675200000|2008-06-17 04:00:00|7544|7544|7497|7497|7570|7570|7485|7485|3561633
1213761600000|2008-06-18 04:00:00|7464|7464|7430|7430|7523|7523|7418|7418|3561342
1213848000000|2008-06-19 04:00:00|7421|7421|7412|7412|7445|7445|7375|7375|3544082
1213934400000|2008-06-20 04:00:00|7400|7400|7302|7302|7400.01|7400.01|7262|7262|7367730
1214193600000|2008-06-23 04:00:00|7335|7335|7296|7296|7344|7344|7280|7280|3004379
1214280000000|2008-06-24 04:00:00|7284|7284|7243|7243|7346|7346|7240|7240|4535327
1214366400000|2008-06-25 04:00:00|7240|7240|7257|7257|7324|7324|7230|7230|4846211
1214452800000|2008-06-26 04:00:00|7229|7229|7026|7026|7230|7230|7024|7024|7371756
1214539200000|2008-06-27 04:00:00|7048|7048|6951|6951|7048|7048|6889|6889|7481628
1214798400000|2008-06-30 04:00:00|6948|6948|6959|6959|6969|6969|6861|6861|5333736
1217476800000|2008-07-31 04:00:00|7084|7084|7039|7039|7125|7125|7029|7029|4254180
1217563200000|2008-08-01 04:00:00|7053|7053|7015|7015|7106|7106|6984|6984|3026321
1217822400000|2008-08-04 04:00:00|7003|7003|6975|6975|7044|7044|6935|6935|2279603
1217908800000|2008-08-05 04:00:00|7023|7023|7188|7188|7203|7203|7000|7000|4878568
1217995200000|2008-08-06 04:00:00|7175|7175|7181|7181|7208|7208|7084|7084|3928941
1218081600000|2008-08-07 04:00:00|7133|7133|7118|7118|7204|7204|7065|7065|4324180
1218168000000|2008-08-08 04:00:00|7114|7114|7348|7348|7391|7391|7114|7114|5424857
1218427200000|2008-08-11 04:00:00|7319|7319|7438|7438|7468|7468|7318|7318|5461496
1218513600000|2008-08-12 04:00:00|7454|7454|7360|7360|7454|7454|7338|7338|4091085
1218600000000|2008-08-13 04:00:00|7349|7349|7296|7296|7394|7394|7220|7220|3847540
1218686400000|2008-08-14 04:00:00|7255|7255|7304|7304|7387|7387|7221|7221|2992086
1218772800000|2008-08-15 04:00:00|7309|7309|7349|7349|7410|7410|7309|7309|4407788
1219032000000|2008-08-18 04:00:00|7359|7359|7245|7245|7390|7390|7204|7204|4294566
1219118400000|2008-08-19 04:00:00|7215|7215|7131|7131|7231|7231|7085|7085|3688192
1219204800000|2008-08-20 04:00:00|7124|7124|7069|7069|7143|7143|7029|7029|2930760
1219291200000|2008-08-21 04:00:00|7026|7026|7091|7091|7129|7129|6975|6975|2978037
1219377600000|2008-08-22 04:00:00|7091|7091|7228|7228|7271|7271|7054|7054|3062316
1219636800000|2008-08-25 04:00:00|7147|7147|7073|7073|7194|7194|7028|7028|3733178
1219723200000|2008-08-26 04:00:00|7047|7047|7072|7072|7130|7130|7024|7024|2761040
1219809600000|2008-08-27 04:00:00|7069|7069|7072|7072|7122|7122|7013|7013|3481270
1219896000000|2008-08-28 04:00:00|7101|7101|7250|7250|7266|7266|7091|7091|3889515
1219982400000|2008-08-29 04:00:00|7214|7214|7160|7160|7255|7255|7151|7151|3440090
1220328000000|2008-09-02 04:00:00|7238|7238|7112|7112|7363|7363|7080|7080|4766759
1220414400000|2008-09-03 04:00:00|7031|7031|7083|7083|7130|7130|6979|6979|5710989
1220500800000|2008-09-04 04:00:00|7023|7023|6974|6974|7044|7044|6945|6945|6032159
1220587200000|2008-09-05 04:00:00|6949|6949|6919|6919|6975|6975|6851|6851|5452539
1220846400000|2008-09-08 04:00:00|7013|7013|7118|7118|7199|7199|7013|7013|6063314
1220932800000|2008-09-09 04:00:00|7050|7050|6945|6945|7100|7100|6931|6931|6627818
1221019200000|2008-09-10 04:00:00|6997|6997|6868|6868|7012|7012|6849|6849|5741351
1221105600000|2008-09-11 04:00:00|6824|6824|6994|6994|7007|7007|6818|6818|5187058
1221192000000|2008-09-12 04:00:00|6985|6985|7015|7015|7048|7048|6925|6925|5702000
1221451200000|2008-09-15 04:00:00|6802|6802|6888|6888|7025|7025|6801|6801|6903869
1221537600000|2008-09-16 04:00:00|6847|6847|6973|6973|7032|7032|6832|6832|8718742
1221624000000|2008-09-17 04:00:00|6833|6833|6885|6885|6993|6993|6785|6785|8901613
1221710400000|2008-09-18 04:00:00|6951|6951|7050|7050|7124|7124|6803|6803|10870303
1221796800000|2008-09-19 04:00:00|7424|7424|7268|7268|7471|7471|7101|7101|10178232
1222056000000|2008-09-22 04:00:00|7278|7278|7070|7070|7399|7399|7035|7035|5715846
1222142400000|2008-09-23 04:00:00|7077|7077|6900|6900|7103|7103|6900|6900|5786427
1222228800000|2008-09-24 04:00:00|6941|6941|6857|6857|7025|7025|6789|6789|5756684
1222315200000|2008-09-25 04:00:00|6882|6882|6973|6973|7003|7003|6882|6882|5291234
1222401600000|2008-09-26 04:00:00|6880|6880|6945|6945|6969|6969|6825|6825|4302464
1222660800000|2008-09-29 04:00:00|6893|6893|6632|6632|6893|6893|6551|6551|8246871
1222747200000|2008-09-30 04:00:00|6728|6728|6831|6831|6860|6860|6712|6712|7094007
1222833600000|2008-10-01 04:00:00|6767|6767|6739|6739|6831|6831|6686|6686|4615730
1222920000000|2008-10-02 04:00:00|6691|6691|6560|6560|6775|6775|6551|6551|7880045
1223006400000|2008-10-03 04:00:00|6609|6609|6460|6460|6725|6725|6451|6451|6587951
1223265600000|2008-10-06 04:00:00|6310|6310|6300|6300|6438|6438|6093|6093|10948933
1223352000000|2008-10-07 04:00:00|6375|6375|5997|5997|6450|6450|5987|5987|8798055
1223438400000|2008-10-08 04:00:00|5946|5946|5737|5737|6194|6194|5724|5724|13349166
1223524800000|2008-10-09 04:00:00|5750|5750|5350|5350|5857|5857|5338.18|5338.18|11647874
1223611200000|2008-10-10 04:00:00|5183|5183|5426|5426|5644|5644|5001|5001|16317253
1223870400000|2008-10-13 04:00:00|5875|5875|5962|5962|5971|5971|5601|5601|10512267
1223956800000|2008-10-14 04:00:00|6196|6196|5937|5937|6360|6360|5839|5839|10623545
1224043200000|2008-10-15 04:00:00|5805|5805|5468|5468|5938|5938|5462|5462|9648739
1224129600000|2008-10-16 04:00:00|5476|5476|5727|5727|5779|5779|5234|5234|10485636
1224216000000|2008-10-17 04:00:00|5616|5616|5649|5649|5900|5900|5526|5526|7288009
1224475200000|2008-10-20 04:00:00|5767|5767|5751|5751|5767|5767|5500|5500|6670069
1224561600000|2008-10-21 04:00:00|6015|6015|6004|6004|6191|6191|5907|5907|10744097
1224648000000|2008-10-22 04:00:00|5925|5925|5819|5819|6090|6090|5708|5708|11002279
1224734400000|2008-10-23 04:00:00|5853|5853|6154|6154|6210|6210|5774|5774|15119245
1224820800000|2008-10-24 04:00:00|5836|5836|5961|5961|6150|6150|5752|5752|10095043
1225080000000|2008-10-27 04:00:00|5860|5860|6037|6037|6276|6276|5850|5850|9272185
1225166400000|2008-10-28 04:00:00|6109|6109|6431|6431|6456|6456|5834|5834|9359697
1225252800000|2008-10-29 04:00:00|6428|6428|6250|6250|6498|6498|6187|6187|11277941
1225339200000|2008-10-30 04:00:00|6449|6449|6255|6255|6456|6456|6130|6130|7141128
1225425600000|2008-10-31 04:00:00|6248|6248|6430|6430|6456|6456|6175|6175|7259335
1225688400000|2008-11-03 05:00:00|6356|6356|6411|6411|6465|6465|6347|6347|3677620
1225774800000|2008-11-04 05:00:00|6545|6545|6561|6561|6623|6623|6417|6417|5900067
1225861200000|2008-11-05 05:00:00|6464|6464|6452|6452|6747|6747|6439|6439|8213284
1225947600000|2008-11-06 05:00:00|6404|6404|6236|6236|6547|6547|6207|6207|7842865
1226034000000|2008-11-07 05:00:00|6292|6292|6483|6483|6483|6483|6234|6234|6133987
1226293200000|2008-11-10 05:00:00|6598|6598|6495|6495|6656|6656|6408|6408|5839588
1226379600000|2008-11-11 05:00:00|6387|6387|6238|6238|6494|6494|6140|6140|6573462
1226466000000|2008-11-12 05:00:00|6118|6118|5944|5944|6193|6193|5924|5924|8203819
1226552400000|2008-11-13 05:00:00|5923|5923|6443|6443|6487|6487|5791|5791|11086603
1226638800000|2008-11-14 05:00:00|6322|6322|6306|6306|6595|6595|6260|6260|6996673
1226898000000|2008-11-17 05:00:00|6233|6233|6080|6080|6293|6293|6003|6003|6577559
1226984400000|2008-11-18 05:00:00|6023|6023|6217|6217|6241.99|6241.99|5950|5950|9224045
1227070800000|2008-11-19 05:00:00|6183|6183|5877|5877|6236|6236|5860|5860|8330055
1227157200000|2008-11-20 05:00:00|5825|5825|5679|5679|6106|6106|5625|5625|11517116
1227243600000|2008-11-21 05:00:00|5778|5778|6130|6130|6161|6161|5664|5664|14803687
1227502800000|2008-11-24 05:00:00|6200|6200|6326|6326|6424|6424|6100|6100|10617321
1227589200000|2008-11-25 05:00:00|6434|6434|6364|6364|6450|6450|6183|6183|8689722
1227675600000|2008-11-26 05:00:00|6245|6245|6591|6591|6600|6600|6240|6240|6395958
1227848400000|2008-11-28 05:00:00|6518|6518|6693|6693|6700|6700|6420|6420|3205489
1228107600000|2008-12-01 05:00:00|6495|6495|6235|6235|6625|6625|6210|6210|9715660
1228194000000|2008-12-02 05:00:00|6070|6070|6086|6086|6214|6214|5882|5882|11934376
1228280400000|2008-12-03 05:00:00|5966|5966|6071|6071|6170|6170|5916|5916|8972762
1228366800000|2008-12-04 05:00:00|6013|6013|5914|5914|6045|6045|5810|5810|9290767
1228453200000|2008-12-05 05:00:00|5821|5821|5985|5985|6044|6044|5784|5784|10272131
1228712400000|2008-12-08 05:00:00|5901|5901|5738|5738|6068|6068|5543|5543|14082854
1228798800000|2008-12-09 05:00:00|5546|5546|5615|5615|5674|5674|5500|5500|8788584
1228885200000|2008-12-10 05:00:00|5691|5691|5752|5752|5829|5829|5647|5647|5391708
1228971600000|2008-12-11 05:00:00|5677|5677|5514|5514|5724|5724|5465|5465|7405268
1229058000000|2008-12-12 05:00:00|5427|5427|5604|5604|5657|5657|5359|5359|4723349
1229317200000|2008-12-15 05:00:00|5660|5660|5563|5563|5672|5672|5492|5492|5557041
1229403600000|2008-12-16 05:00:00|5557|5557|5832|5832|5860|5860|5531|5531|9335090
1229490000000|2008-12-17 05:00:00|5750|5750|5858|5858|5950|5950|5750|5750|5920090
1229576400000|2008-12-18 05:00:00|5890|5890|5671|5671|5926|5926|5628|5628|5574872
1229662800000|2008-12-19 05:00:00|5800|5800|5662|5662|5804|5804|5623|5623|7537197
1229922000000|2008-12-22 05:00:00|5653|5653|5637|5637|5706|5706|5527|5527|4210569
1230008400000|2008-12-23 05:00:00|5671|5671|5544|5544|5750|5750|5531|5531|3286003
1230094800000|2008-12-24 05:00:00|5561|5561|5550|5550|5598|5598|5536|5536|1340809
1230267600000|2008-12-26 05:00:00|5555|5555|5574|5574|5611|5611|5551|5551|1634242
1230526800000|2008-12-29 05:00:00|5555|5555|5537|5537|5600|5600|5426|5426|3037661
1230613200000|2008-12-30 05:00:00|5556|5556|5717|5717|5727|5727|5522|5522|3774960
1230699600000|2008-12-31 05:00:00|5723|5723|5754|5754|5792|5792|5668|5668|4005773
1230872400000|2009-01-02 05:00:00|5755|5755|5919|5919|5939|5939|5752|5752|5313866
1231131600000|2009-01-05 05:00:00|5879|5879|5850|5850|5909|5909|5811|5811|3768714
1231218000000|2009-01-06 05:00:00|5874|5874|5919|5919|5981|5981|5861|5861|4967877
1231304400000|2009-01-07 05:00:00|5861|5861|5807|5807|5896|5896|5758|5758|4598339
1231390800000|2009-01-08 05:00:00|5768|5768|5858|5858|5871|5871|5745|5745|3944824
1231477200000|2009-01-09 05:00:00|5880|5880|5774|5774|5901|5901|5757|5757|3660989
1231736400000|2009-01-12 05:00:00|5764|5764|5708|5708|5790|5790|5669|5669|4182466
1231822800000|2009-01-13 05:00:00|5685|5685|5625|5625|5730|5730|5571|5571|4430021
1231909200000|2009-01-14 05:00:00|5531|5531|5504|5504|5600|5600|5450|5450|4521244
1231995600000|2009-01-15 05:00:00|5508|5508|5517|5517|5576|5576|5429|5429|4777310
1232082000000|2009-01-16 05:00:00|5559|5559|5642|5642|5663|5663|5489|5489|5621816
1232427600000|2009-01-20 05:00:00|5642|5642|5392|5392|5660|5660|5385|5385|5684092
1232514000000|2009-01-21 05:00:00|5461|5461|5424|5424|5480|5480|5275|5275|5892860
1232600400000|2009-01-22 05:00:00|5365|5365|5406|5406|5457|5457|5283|5283|4788901
1232686800000|2009-01-23 05:00:00|5301|5301|5290|5290|5367|5367|5231|5231|5684711
1232946000000|2009-01-26 05:00:00|5354|5354|5356|5356|5455|5455|5295|5295|5185599
1233032400000|2009-01-27 05:00:00|5375|5375|5399|5399|5451|5451|5323|5323|4723046
1233118800000|2009-01-28 05:00:00|5445|5445|5542|5542|5585|5585|5380|5380|6105737
1233205200000|2009-01-29 05:00:00|5563|5563|5655|5655|5771|5771|5503|5503|8154748
1233291600000|2009-01-30 05:00:00|5659|5659|5379|5379|5681|5681|5329|5329|7620209
1233550800000|2009-02-02 05:00:00|5279|5279|5062|5062|5302|5302|5016|5016|9053016
1233637200000|2009-02-03 05:00:00|5125|5125|5164|5164|5182|5182|5030|5030|7716852
1233723600000|2009-02-04 05:00:00|5191|5191|5084|5084|5245|5245|5061|5061|4722330
1233810000000|2009-02-05 05:00:00|5055|5055|5155|5155|5183|5183|5001|5001|5290994
1233896400000|2009-02-06 05:00:00|5163|5163|5239|5239|5292|5292|5140|5140|5306148
1234155600000|2009-02-09 05:00:00|5246|5246|5411|5411|5466|5466|5230|5230|7147200
1234242000000|2009-02-10 05:00:00|5386|5386|5108|5108|5411|5411|5078|5078|6909780
1234328400000|2009-02-11 05:00:00|5176|5176|5129|5129|5219|5219|5076|5076|5847601
1234414800000|2009-02-12 05:00:00|5045|5045|4997|4997|5056|5056|4864|4864|8495508
1234501200000|2009-02-13 05:00:00|5060|5060|4942|4942|5060|5060|4925|4925|4810569
1234846800000|2009-02-17 05:00:00|4893|4893|4742|4742|4893|4893|4720|4720|8654115
1234933200000|2009-02-18 05:00:00|4726|4726|4714|4714|4758|4758|4661|4661|4963773
1235019600000|2009-02-19 05:00:00|4658|4658|4707|4707|4804|4804|4658|4658|5554780
1235106000000|2009-02-20 05:00:00|4684|4684|4725|4725|4793|4793|4644|4644|8729783
1235365200000|2009-02-23 05:00:00|4756|4756|4541|4541|4759|4759|4536|4536|6776744
1235451600000|2009-02-24 05:00:00|4573|4573|4740|4740|4762|4762|4535|4535|8260439
1235538000000|2009-02-25 05:00:00|4705|4705|4661|4661|4745|4745|4603|4603|8567365
1235624400000|2009-02-26 05:00:00|4721|4721|4633|4633|4746.5|4746.5|4629|4629|6426492
1235710800000|2009-02-27 05:00:00|4565|4565|4546|4546|4637|4637|4517|4517|6912618
1235970000000|2009-03-02 05:00:00|4462|4462|4284|4284|4518|4518|4275|4275|8116692
1236056400000|2009-03-03 05:00:00|4317|4317|4312|4312|4398|4398|4270|4270|9082312
1236142800000|2009-03-04 05:00:00|4388|4388|4482|4482|4543|4543|4360|4360|9040498
1236229200000|2009-03-05 05:00:00|4353|4353|4251|4251|4403|4403|4204|4204|8219772
1236315600000|2009-03-06 05:00:00|4284|4284|4183|4183|4328|4328|4087|4087|9174759
1236571200000|2009-03-09 04:00:00|4131|4131|4207|4207|4245|4245|4120|4120|7150185
1236657600000|2009-03-10 04:00:00|4210|4210|4549|4549|4555|4555|4180|4180|10699858
1236744000000|2009-03-11 04:00:00|4487|4487|4680|4680|4717|4717|4487|4487|8235345
1236830400000|2009-03-12 04:00:00|4705|4705|4800|4800|4802|4802|4612|4612|6201452
1236916800000|2009-03-13 04:00:00|4832|4832|4800|4800|4850|4850|4731|4731|5058252
1237176000000|2009-03-16 04:00:00|4848|4848|4747|4747|4860|4860|4735|4735|5167217
1237262400000|2009-03-17 04:00:00|4742|4742|4876|4876|4878|4878|4742|4742|4977561
1237348800000|2009-03-18 04:00:00|4827|4827|4920|4920|4975|4975|4768.5|4768.5|6244338
1237435200000|2009-03-19 04:00:00|4907|4907|4747|4747|4919|4919|4713|4713|6993624
1237521600000|2009-03-20 04:00:00|4736|4736|4593|4593|4758|4758|4560|4560|8475501
1237780800000|2009-03-23 04:00:00|4680|4680|4932|4932|4941|4941|4657|4657|7438611
1237867200000|2009-03-24 04:00:00|4845|4845|4836|4836|4946|4946|4806|4806|4962952
1237953600000|2009-03-25 04:00:00|4885|4885|4902|4902|5076|5076|4775|4775|7846788
1238040000000|2009-03-26 04:00:00|4935|4935|5103|5103|5113|5113|4903|4903|7299220
1238126400000|2009-03-27 04:00:00|5030|5030|5033|5033|5103|5103|4993|4993|4684219
1238385600000|2009-03-30 04:00:00|4972|4972|4865|4865|4994|4994|4808|4808|4797731
1238472000000|2009-03-31 04:00:00|4911|4911|4972|4972|5055|5055|4877|4877|7183659
1238558400000|2009-04-01 04:00:00|4895|4895|5065|5065|5087|5087|4872|4872|5773056
1238644800000|2009-04-02 04:00:00|5159|5159|5213|5213|5290|5290|5141|5141|6960929
1238731200000|2009-04-03 04:00:00|5223|5223|5211|5211|5249|5249|5125|5125|4931056
1238990400000|2009-04-06 04:00:00|5200|5200|5208|5208|5220|5220|5122|5122|3885262
1239076800000|2009-04-07 04:00:00|5151|5151|5080|5080|5161|5161|5067|5067|4062153
1239163200000|2009-04-08 04:00:00|5093|5093|5138|5138|5177|5177|5060|5060|4089291
1239249600000|2009-04-09 04:00:00|5261|5261|5313|5313|5370|5370|5261|5261|5753883
1239595200000|2009-04-13 04:00:00|5278|5278|5335|5335|5375|5375|5205|5205|4586137
1239681600000|2009-04-14 04:00:00|5293|5293|5294|5294|5355.5|5355.5|5250|5250|4634276
1239768000000|2009-04-15 04:00:00|5278|5278|5373|5373|5404|5404|5235|5235|4527770
1239854400000|2009-04-16 04:00:00|5385|5385|5476|5476|5500|5500|5320|5320|5735533
1239940800000|2009-04-17 04:00:00|5503|5503|5381|5381|5503|5503|5364|5364|6640915
1240200000000|2009-04-20 04:00:00|5339|5339|5197|5197|5350|5350|5163|5163|4697179
1240286400000|2009-04-21 04:00:00|5226|5226|5329|5329|5345|5345|5200|5200|5059017
1240372800000|2009-04-22 04:00:00|5262|5262|5306|5306|5435|5435|5225|5225|5893790
1240459200000|2009-04-23 04:00:00|5324|5324|5421|5421|5433|5433|5221|5221|6211472
1240545600000|2009-04-24 04:00:00|5426|5426|5700|5700|5702|5702|5374|5374|11541164
1240804800000|2009-04-27 04:00:00|5645|5645|5735|5735|5813|5813|5638|5638|7436375
1240891200000|2009-04-28 04:00:00|5680|5680|5655|5655|5767|5767|5630|5630|4552698
1240977600000|2009-04-29 04:00:00|5700|5700|5752|5752|5794|5794|5678|5678|4625138
1241064000000|2009-04-30 04:00:00|5818|5818|5760|5760|5898|5898|5700|5700|5360975
1241150400000|2009-05-01 04:00:00|5756|5756|5788|5788|5797|5797|5698|5698|4083150
1241409600000|2009-05-04 04:00:00|5789|5789|5848|5848|5876|5876|5761|5761|4520319
1241496000000|2009-05-05 04:00:00|5842|5842|5843|5843|5876|5876|5778|5778|4302679
1241582400000|2009-05-06 04:00:00|5874|5874|5914|5914|5936|5936|5783|5783|5067034
1241668800000|2009-05-07 04:00:00|5901|5901|5877|5877|5956|5956|5797|5797|5627537
1241755200000|2009-05-08 04:00:00|5921|5921|6009|6009|6023|6023|5920|5920|5408127
1242014400000|2009-05-11 04:00:00|5941|5941|5911|5911|5958|5958|5870|5870|3896082
1242100800000|2009-05-12 04:00:00|5942|5942|5953|5953|5980|5980|5835|5835|4082739
1242187200000|2009-05-13 04:00:00|5839|5839|5694|5694|5869|5869|5660|5660|5680314
1242273600000|2009-05-14 04:00:00|5717|5717|5794|5794|5831|5831|5703|5703|4640819
1242360000000|2009-05-15 04:00:00|5776|5776|5792|5792|5875|5875|5751|5751|4747243
1242619200000|2009-05-18 04:00:00|5830|5830|5923|5923|5932|5932|5810|5810|4226209
1242705600000|2009-05-19 04:00:00|5907|5907|5900|5900|5950|5950|5825|5825|4100363
1242792000000|2009-05-20 04:00:00|5910|5910|5820|5820|5968|5968|5813|5813|3736805
1242878400000|2009-05-21 04:00:00|5745|5745|5655|5655|5770|5770|5602|5602|4724919
1242964800000|2009-05-22 04:00:00|5682|5682|5607|5607|5699|5699|5599|5599|3773900
1243310400000|2009-05-26 04:00:00|5595|5595|5791|5791|5808|5808|5534|5534|4139953
1243396800000|2009-05-27 04:00:00|5791|5791|5604|5604|5813|5813|5595|5595|4904885
1243483200000|2009-05-28 04:00:00|5624|5624|5655|5655|5688|5688|5523|5523|3933285
1243569600000|2009-05-29 04:00:00|5669|5669|5710|5710|5717|5717|5594.63|5594.63|3782690
1243828800000|2009-06-01 04:00:00|5790|5790|5929|5929|5987|5987|5790|5790|6007322
1243915200000|2009-06-02 04:00:00|5924|5924|5996|5996|6031|6031|5905|5905|4230934
1244001600000|2009-06-03 04:00:00|5956|5956|5950|5950|5996|5996|5874|5874|3927876
1244088000000|2009-06-04 04:00:00|5959|5959|5985|5985|5996|5996|5912|5912|3282134
1244174400000|2009-06-05 04:00:00|6060|6060|6094|6094|6129|6129|6004|6004|6642185
1244433600000|2009-06-08 04:00:00|6097|6097|6069|6069|6105|6105|5907|5907|5144376
1244520000000|2009-06-09 04:00:00|6060|6060|6034|6034|6060|6060|5975|5975|4390462
1244606400000|2009-06-10 04:00:00|6062|6062|6046|6046|6122|6122|5949|5949|4433066
1244692800000|2009-06-11 04:00:00|6057|6057|6058|6058|6146|6146|6050|6050|3627208
1244779200000|2009-06-12 04:00:00|6037|6037|6100|6100|6100|6100|5991|5991|3228967
1245038400000|2009-06-15 04:00:00|6040|6040|5931|5931|6040|6040|5871|5871|4231551
1245124800000|2009-06-16 04:00:00|5941|5941|5841|5841|5957|5957|5825|5825|3791473
1245211200000|2009-06-17 04:00:00|5859|5859|5904|5904|5944|5944|5859|5859|3826144
1245297600000|2009-06-18 04:00:00|5889|5889|5931|5931|5995|5995|5884|5884|3194453
1245384000000|2009-06-19 04:00:00|5948|5948|5937|5937|6019|6019|5893|5893|5868096
1245643200000|2009-06-22 04:00:00|5862|5862|5747|5747|5917|5917|5742|5742|5272874
1245729600000|2009-06-23 04:00:00|5774|5774|5706|5706|5774|5774|5661|5661|4161156
1245816000000|2009-06-24 04:00:00|5746|5746|5748|5748|5855|5855|5716|5716|4447603
1245902400000|2009-06-25 04:00:00|5735|5735|5890|5890|5906|5906|5710|5710|3807829
1245988800000|2009-06-26 04:00:00|5881|5881|5926|5926|5947|5947|5867|5867|2989073
1246248000000|2009-06-29 04:00:00|5936|5936|5996|5996|6007|6007|5880|5880|3194287
1246334400000|2009-06-30 04:00:00|5994|5994|6010|6010|6031|6031|5959|5959|6597178
1246420800000|2009-07-01 04:00:00|6031|6031|6074|6074|6129|6129|6009|6009|3839823
1246507200000|2009-07-02 04:00:00|5990|5990|6025|6025|6074|6074|5968|5968|5583065
1246852800000|2009-07-06 04:00:00|5987|5987|6067|6067|6078|6078|5963|5963|5791564
1246939200000|2009-07-07 04:00:00|6109|6109|5876|5876|6130|6130|5869|5869|7289351
1247025600000|2009-07-08 04:00:00|5887|5887|5902|5902|5925|5925|5781|5781|6101447
1247112000000|2009-07-09 04:00:00|5928|5928|5909|5909|5947|5947|5875|5875|3164373
1247198400000|2009-07-10 04:00:00|5868|5868|5979|5979|5992|5992|5846|5846|3911496
1247457600000|2009-07-13 04:00:00|5983|5983|6049|6049|6053|6053|5930|5930|4041592
1247544000000|2009-07-14 04:00:00|6047|6047|6063|6063|6100|6100|6000|6000|3538154
1247630400000|2009-07-15 04:00:00|6120|6120|6200|6200|6215|6215|6094|6094|5023426
1247716800000|2009-07-16 04:00:00|6191|6191|6340|6340|6354|6354|6182|6182|4128933
1247803200000|2009-07-17 04:00:00|6314|6314|6292|6292|6348|6348|6216|6216|4580673
1248062400000|2009-07-20 04:00:00|6362|6362|6384|6384|6395|6395|6308|6308|3824845
1248148800000|2009-07-21 04:00:00|6444|6444|6420|6420|6474|6474|6336|6336|5029934
1248235200000|2009-07-22 04:00:00|6426|6426|6467|6467|6488.99|6488.99|6405|6405|4162711
1248321600000|2009-07-23 04:00:00|6658|6658|6943|6943|6972|6972|6635|6635|10779177
1248408000000|2009-07-24 04:00:00|6940|6940|6942|6942|6990|6990|6836|6836|6128042
1248667200000|2009-07-27 04:00:00|6939|6939|6991|6991|7030|7030|6930|6930|4161583
1248753600000|2009-07-28 04:00:00|6965|6965|6988|6988|7019|7019|6926|6926|4394502
1248840000000|2009-07-29 04:00:00|6933|6933|6872|6872|6967|6967|6838|6838|4666927
1248926400000|2009-07-30 04:00:00|6973|6973|6990|6990|7064|7064|6918|6918|4272275
1249012800000|2009-07-31 04:00:00|7019|7019|7052|7052|7139|7139|7019|7019|4484098
1249272000000|2009-08-03 04:00:00|7180|7180|7214|7214|7250|7250|7125|7125|5571388
1249358400000|2009-08-04 04:00:00|7171|7171|7203|7203|7249|7249|7150|7150|4795200
1249444800000|2009-08-05 04:00:00|7235|7235|7183|7183|7275|7275|7123|7123|4526773
1249531200000|2009-08-06 04:00:00|7197|7197|7240|7240|7259|7259|7178|7178|4297363
1249617600000|2009-08-07 04:00:00|7268|7268|7290|7290|7350|7350|7232|7232|4455148
1249876800000|2009-08-10 04:00:00|7259|7259|7091|7091|7259|7259|7032|7032|5923751
1249963200000|2009-08-11 04:00:00|7084|7084|7134|7134|7153|7153|7033|7033|4802038
1250049600000|2009-08-12 04:00:00|7138|7138|7233|7233|7267|7267|7094|7094|4806710
1250136000000|2009-08-13 04:00:00|7228|7228|7260|7260|7292|7292|7203|7203|4348615
1250222400000|2009-08-14 04:00:00|7235|7235|7132|7132|7249|7249|7064|7064|3597636
1250481600000|2009-08-17 04:00:00|7049|7049|7008|7008|7098|7098|6953|6953|4420864
1250568000000|2009-08-18 04:00:00|7039|7039|7035|7035|7059|7059|6990|6990|3417672
1250654400000|2009-08-19 04:00:00|6935|6935|7079|7079|7104|7104|6926|6926|3907446
1250740800000|2009-08-20 04:00:00|7078|7078|7123|7123|7136|7136|7050|7050|2542743
1250827200000|2009-08-21 04:00:00|7200|7200|7264|7264|7291|7291|7126|7126|4324625
1251086400000|2009-08-24 04:00:00|7274|7274|7256|7256|7300|7300|7201|7201|2508006
1251172800000|2009-08-25 04:00:00|7262|7262|7268|7268|7321|7321|7224|7224|3441923
1251259200000|2009-08-26 04:00:00|7269|7269|7142|7142|7274|7274|7127|7127|4703650
1251345600000|2009-08-27 04:00:00|7148|7148|7163|7163|7183.99|7183.99|7046|7046|4076391
1251432000000|2009-08-28 04:00:00|7198|7198|7192|7192|7215|7215|7090|7090|3493350
1251691200000|2009-08-31 04:00:00|7145|7145|7210|7210|7210|7210|7120|7120|3349126
1251777600000|2009-09-01 04:00:00|7181|7181|7012|7012|7279|7279|6993|6993|5864000
1251864000000|2009-09-02 04:00:00|7048|7048|7058|7058|7118|7118|6989|6989|3258927
1251950400000|2009-09-03 04:00:00|7074|7074|7102|7102|7111|7111|7014|7014|3194621
1252036800000|2009-09-04 04:00:00|7098|7098|7135|7135|7154|7154|7042|7042|2251659
1252382400000|2009-09-08 04:00:00|7170|7170|7169|7169|7230|7230|7141|7141|3368557
1252468800000|2009-09-09 04:00:00|7161|7161|7318|7318|7350|7350|7161|7161|4771113
1252555200000|2009-09-10 04:00:00|7305|7305|7439|7439|7439|7439|7251|7251|4135272
1252641600000|2009-09-11 04:00:00|7441|7441|7400|7400|7449|7449|7372|7372|3331397
1252900800000|2009-09-14 04:00:00|7372|7372|7456|7456|7464|7464|7342|7342|3466522
1252987200000|2009-09-15 04:00:00|7463|7463|7468|7468|7488|7488|7400|7400|3566839
1253073600000|2009-09-16 04:00:00|7476|7476|7538|7538|7549|7549|7450|7450|2722966
1253160000000|2009-09-17 04:00:00|7534|7534|7489|7489|7545|7545|7450|7450|3373471
1253246400000|2009-09-18 04:00:00|7512|7512|7462|7462|7525|7525|7450|7450|4387820
1253505600000|2009-09-21 04:00:00|7391|7391|7454|7454|7468|7468|7391|7391|2561713
1253592000000|2009-09-22 04:00:00|7482|7482|7497|7497|7515|7515|7409|7409|2209879
1253678400000|2009-09-23 04:00:00|7512|7512|7442|7442|7600|7600|7430.07|7430.07|3344366
1253764800000|2009-09-24 04:00:00|7465|7465|7410|7410|7523.99|7523.99|7363|7363|3109463
1253851200000|2009-09-25 04:00:00|7404|7404|7380|7380|7439|7439|7337|7337|3470639
1254110400000|2009-09-28 04:00:00|7393|7393|7501|7501|7541|7541|7393|7393|2390386
1254196800000|2009-09-29 04:00:00|7478|7478|7394|7394|7525|7525|7386|7386|3200445
1254283200000|2009-09-30 04:00:00|7406|7406|7380|7380|7499|7499|7277|7277|4561783
1254369600000|2009-10-01 04:00:00|7356|7356|7255|7255|7387|7387|7240|7240|4362691
1254456000000|2009-10-02 04:00:00|7181|7181|7193|7193|7235|7235|7162|7162|3242900
1254715200000|2009-10-05 04:00:00|7194|7194|7302|7302|7340|7340|7190|7190|2635930
1254801600000|2009-10-06 04:00:00|7346|7346|7393|7393|7475|7475|7332|7332|2730626
1254888000000|2009-10-07 04:00:00|7354|7354|7314|7314|7385|7385|7273|7273|3167549
1254974400000|2009-10-08 04:00:00|7338|7338|7453|7453|7495|7495|7338|7338|3298811
1255060800000|2009-10-09 04:00:00|7446|7446|7473|7473|7473|7473|7399|7399|2803749
1255320000000|2009-10-12 04:00:00|7485|7485|7488|7488|7556|7556|7447|7447|2405361
1255406400000|2009-10-13 04:00:00|7480|7480|7465|7465|7521|7521|7420|7420|2460066
1255492800000|2009-10-14 04:00:00|7535|7535|7657|7657|7693|7693|7507|7507|4121804
1255579200000|2009-10-15 04:00:00|7620|7620|7677|7677|7723|7723|7620|7620|3693608
1255665600000|2009-10-16 04:00:00|7602|7602|7602|7602|7700|7700|7545|7545|3331991
1255924800000|2009-10-19 04:00:00|7627|7627|7632|7632|7707.67|7707.67|7582|7582|3066630
1256011200000|2009-10-20 04:00:00|7626|7626|7595|7595|7673|7673|7560|7560|3508003
1256097600000|2009-10-21 04:00:00|7573|7573|7633|7633|7738|7738|7573|7573|3540888
1256184000000|2009-10-22 04:00:00|7800|7800|7879|7879|7925|7925|7712|7712|7187431
1256270400000|2009-10-23 04:00:00|7842|7842|7782|7782|7876|7876|7681|7681|5455439
1256529600000|2009-10-26 04:00:00|7766|7766|7682|7682|7861|7861|7616|7616|3881252
1256616000000|2009-10-27 04:00:00|7699|7699|7600|7600|7726|7726|7582|7582|4502464
1256702400000|2009-10-28 04:00:00|7605|7605|7446|7446|7630|7630|7428|7428|4401504
1256788800000|2009-10-29 04:00:00|7468|7468|7548|7548|7597|7597|7464|7464|4203066
1256875200000|2009-10-30 04:00:00|7510|7510|7357|7357|7572|7572|7314|7314|4532434
1257138000000|2009-11-02 05:00:00|7386|7386|7428|7428|7494|7494|7335|7335|3931753
1257224400000|2009-11-03 05:00:00|7401|7401|7406|7406|7463|7463|7364|7364|3483141
1257310800000|2009-11-04 05:00:00|7468|7468|7407|7407|7528|7528|7390|7390|4076133
1257397200000|2009-11-05 05:00:00|7450|7450|7546|7546|7569|7569|7446|7446|3097692
1257483600000|2009-11-06 05:00:00|7487|7487|7541|7541|7581|7581|7468|7468|1865125
1257742800000|2009-11-09 05:00:00|7593|7593|7720|7720|7728|7728|7550|7550|3950718
1257829200000|2009-11-10 05:00:00|7704|7704|7799|7799|7828|7828|7704|7704|3503836
1257915600000|2009-11-11 05:00:00|7809|7809|7796|7796|7900|7900|7771|7771|2876394
1258002000000|2009-11-12 05:00:00|7791|7791|7721|7721|7817|7817|7695|7695|2451617
1258088400000|2009-11-13 05:00:00|7722|7722|7732|7732|7788.25|7788.25|7672|7672|2424598
1258347600000|2009-11-16 05:00:00|7755|7755|7802|7802|7829|7829|7743|7743|2994456
1258434000000|2009-11-17 05:00:00|7789|7789|7878|7878|7879|7879|7789|7789|3094510
1258520400000|2009-11-18 05:00:00|7806|7806|7780|7780|7813|7813|7733|7733|2540411
1258606800000|2009-11-19 05:00:00|7746|7746|7725|7725|7764|7764|7622|7622|2527816
1258693200000|2009-11-20 05:00:00|7712|7712|7664|7664|7722|7722|7625|7625|3027495
1258952400000|2009-11-23 05:00:00|7715|7715|7773|7773|7807|7807|7695|7695|3397493
1259038800000|2009-11-24 05:00:00|7753|7753|7761|7761|7787|7787|7697|7697|2776679
1259125200000|2009-11-25 05:00:00|7787|7787|7791|7791|7801|7801|7749|7749|1939215
1259298000000|2009-11-27 05:00:00|7612|7612|7675|7675|7723|7723|7612|7612|1865886
1259557200000|2009-11-30 05:00:00|7689|7689|7744|7744|7782|7782|7647|7647|3930091
1259643600000|2009-12-01 05:00:00|7785|7785|7863|7863|7900|7900|7784|7784|3058459
1259730000000|2009-12-02 05:00:00|7842|7842|7841|7841|7914|7914|7791|7791|2977229
1259816400000|2009-12-03 05:00:00|7840|7840|7715|7715|7866|7866|7698|7698|2992761
1259902800000|2009-12-04 05:00:00|7758|7758|7824|7824|7860|7860|7737|7737|4375937
1260162000000|2009-12-07 05:00:00|7791|7791|7791|7791|7886|7886|7765|7765|3056028
1260248400000|2009-12-08 05:00:00|7635|7635|7711|7711|7743|7743|7600|7600|5046689
1260334800000|2009-12-09 05:00:00|7825|7825|7974|7974|7993|7993|7805|7805|6599415
1260421200000|2009-12-10 05:00:00|7996|7996|8068|8068|8076|8076|7972|7972|5051522
1260507600000|2009-12-11 05:00:00|8058|8058|8175|8175|8181|8181|8045|8045|4789033
1260766800000|2009-12-14 05:00:00|8201|8201|8191|8191|8217|8217|8164|8164|4999399
1260853200000|2009-12-15 05:00:00|8210|8210|8270|8270|8293|8293|8154|8154|4633695
1260939600000|2009-12-16 05:00:00|8252|8252|8172|8172|8302|8302|8152|8152|3979191
1261026000000|2009-12-17 05:00:00|8139|8139|8047|8047|8148|8148|8034|8034|3841648
1261112400000|2009-12-18 05:00:00|8080|8080|8097|8097|8135|8135|8055|8055|6667893
1261371600000|2009-12-21 05:00:00|8103|8103|8143|8143|8222|8222|8093|8093|2761282
1261458000000|2009-12-22 05:00:00|8185|8185|8196|8196|8231|8231|8154.499|8154.499|1844664
1261544400000|2009-12-23 05:00:00|8196|8196|8219|8219|8232|8232|8140|8140|1900204
1261630800000|2009-12-24 05:00:00|8231|8231|8255|8255|8300|8300|8231|8231|931177
1261976400000|2009-12-28 05:00:00|8278|8278|8345|8345|8359|8359|8267|8267|2354178
1262062800000|2009-12-29 05:00:00|8378|8378|8413|8413|8432|8432|8365|8365|3866098
1262149200000|2009-12-30 05:00:00|8400|8400|8390|8390|8430|8430|8366|8366|2595042
1262235600000|2009-12-31 05:00:00|8379|8379|8267|8267|8408|8408|8254|8254|2050008
1262581200000|2010-01-04 05:00:00|8309|8309|8302|8302|8345|8345|8267|8267|3043663
1262667600000|2010-01-05 05:00:00|8280|8280|8250|8250|8323|8323|8170|8170|2849586
1262754000000|2010-01-06 05:00:00|8388|8388|8367|8367|8460|8460|8351|8351|5268578
1262840400000|2010-01-07 05:00:00|8332|8332|8373|8373|8376|8376|8212|8212|4470031
1262926800000|2010-01-08 05:00:00|8369|8369|8432|8432|8432|8432|8330|8330|3405793
1263186000000|2010-01-11 05:00:00|8438|8438|8398|8398|8460|8460|8341|8341|2927603
1263272400000|2010-01-12 05:00:00|8358|8358|8405|8405|8418|8418|8330|8330|3031713
1263358800000|2010-01-13 05:00:00|8411|8411|8378|8378|8411|8411|8320|8320|3101995
1263445200000|2010-01-14 05:00:00|8374|8374|8350|8350|8393|8393|8342|8342|2634101
1263531600000|2010-01-15 05:00:00|8352|8352|8337|8337|8409|8409|8287|8287|3954951
1263877200000|2010-01-19 05:00:00|8382|8382|8512|8512|8517|8517|8350|8350|4500308
1263963600000|2010-01-20 05:00:00|8483|8483|8472|8472|8513|8513|8359|8359|3671177
1264050000000|2010-01-21 05:00:00|8460|8460|8270|8270|8460|8460|8257|8257|4783159
1264136400000|2010-01-22 05:00:00|8240|8240|8148|8148|8283|8283|8130|8130|4809076
1264395600000|2010-01-25 05:00:00|8233|8233|8183|8183|8289|8289|8148|8148|3386524
1264482000000|2010-01-26 05:00:00|8146|8146|8163|8163|8273|8273|8104|8104|3137981
1264568400000|2010-01-27 05:00:00|8133|8133|8230|8230|8284|8284|8101|8101|5066850
1264654800000|2010-01-28 05:00:00|8262|8262|8075|8075|8264|8264|7911|7911|6821900
1264741200000|2010-01-29 05:00:00|8135|8135|8049|8049|8188|8188|8018|8018|4347174
1265000400000|2010-02-01 05:00:00|8084|8084|8044|8044|8089|8089|7994|7994|3635603
1265086800000|2010-02-02 05:00:00|8070|8070|8043|8043|8094|8094|7969.5|7969.5|4690275
1265173200000|2010-02-03 05:00:00|7983|7983|8150|8150|8168|8168|7983|7983|3401520
1265259600000|2010-02-04 05:00:00|8113|8113|7921|7921|8113|8113|7883|7883|5312556
1265346000000|2010-02-05 05:00:00|7916|7916|7854|7854|7950|7950|7726|7726|5407974
1265605200000|2010-02-08 05:00:00|7848|7848|7753|7753|7848|7848|7725|7725|4407593
1265691600000|2010-02-09 05:00:00|7828|7828|7872|7872|7941|7941|7790|7790|4252508
1265778000000|2010-02-10 05:00:00|7880|7880|7862|7862|7929|7929|7800|7800|2445186
1265864400000|2010-02-11 05:00:00|7922|7922|8027|8027|8039|8039|7884|7884|5525398
1265950800000|2010-02-12 05:00:00|7914|7914|7918|7918|7923|7923|7807|7807|5443846
1266296400000|2010-02-16 05:00:00|8008|8008|8047|8047|8064|8064|7934|7934|3620598
1266382800000|2010-02-17 05:00:00|8042|8042|8014|8014|8069|8069|7974.01|7974.01|3095120
1266469200000|2010-02-18 05:00:00|8006|8006|8111|8111|8118|8118|8006|8006|2702371
1266555600000|2010-02-19 05:00:00|8114|8114|8152|8152|8174|8174|8061|8061|3218567
1266814800000|2010-02-22 05:00:00|8171|8171|8068|8068|8176|8176|8055|8055|3025376
1266901200000|2010-02-23 05:00:00|8041|8041|7971|7971|8109|8109|7967|7967|3983251
1266987600000|2010-02-24 05:00:00|8000|8000|8007|8007|8060|8060|7950|7950|3530652
1267074000000|2010-02-25 05:00:00|7916|7916|7974|7974|7977|7977|7864|7864|4106273
1267160400000|2010-02-26 05:00:00|7974|7974|8015|8015|8033|8033|7910|7910|3224373
1267419600000|2010-03-01 05:00:00|8057|8057|8058|8058|8095|8095|8035|8035|2545132
1267506000000|2010-03-02 05:00:00|8074|8074|8113|8113|8138|8138|8058|8058|3365547
1267592400000|2010-03-03 05:00:00|8116|8116|8100|8100|8168.01|8168.01|8086|8086|2852222
1267678800000|2010-03-04 05:00:00|8121|8121|8102|8102|8136|8136|8057|8057|2620209
1267765200000|2010-03-05 05:00:00|8134.5|8134.5|8244|8244|8250|8250|8123|8123|3144056
1268024400000|2010-03-08 05:00:00|8242|8242|8131|8131|8253.2|8253.2|8123|8123|3627851
1268110800000|2010-03-09 05:00:00|8115|8115|8199|8199|8213|8213|8074|8074|4249733
1268197200000|2010-03-10 05:00:00|8192|8192|8156|8156|8206|8206|8125|8125|3584553
1268283600000|2010-03-11 05:00:00|8126|8126|8126|8126|8154|8154|8051|8051|4051272
1268370000000|2010-03-12 05:00:00|8157|8157|8138|8138|8167|8167|8092|8092|2945813
1268625600000|2010-03-15 04:00:00|8116|8116|8126|8126|8166|8166|8078|8078|2622341
1268712000000|2010-03-16 04:00:00|8126|8126|8166|8166|8166|8166|8053|8053|4242139
1268798400000|2010-03-17 04:00:00|8193|8193|8218|8218|8241|8241|8165|8165|3989680
1268884800000|2010-03-18 04:00:00|8230|8230|8367|8367|8375|8375|8200|8200|4940477
1268971200000|2010-03-19 04:00:00|8380|8380|8196|8196|8400|8400|8151|8151|6876132
1269230400000|2010-03-22 04:00:00|8150|8150|8184|8184|8220|8220|8150|8150|3256630
1269316800000|2010-03-23 04:00:00|8210|8210|8235|8235|8241|8241|8116|8116|4153039
1269403200000|2010-03-24 04:00:00|8186|8186|8161|8161|8230|8230|8143|8143|3102478
1269489600000|2010-03-25 04:00:00|8201|8201|8093|8093|8225|8225|8084|8084|4942499
1269576000000|2010-03-26 04:00:00|8110|8110|8100|8100|8136|8136|8075|8075|3815323
1269835200000|2010-03-29 04:00:00|8124|8124|8136|8136|8169|8169|8103|8103|3102792
1269921600000|2010-03-30 04:00:00|8236|8236|8428|8428|8450|8450|8224|8224|8704528
1270008000000|2010-03-31 04:00:00|8405|8405|8357|8357|8446|8446|8335|8335|4336635
1270094400000|2010-04-01 04:00:00|8387|8387|8385|8385|8423|8423|8340|8340|2965767
1270440000000|2010-04-05 04:00:00|8422|8422|8419|8419|8448|8448|8358|8358|2600732
1270526400000|2010-04-06 04:00:00|8390|8390|8435|8435|8447|8447|8355|8355|3208475
1270612800000|2010-04-07 04:00:00|8411|8411|8366|8366|8463|8463|8320|8320|4463429
1270699200000|2010-04-08 04:00:00|8341|8341|8295|8295|8360|8360|8277|8277|3757682
1270785600000|2010-04-09 04:00:00|8297|8297|8349|8349|8367|8367|8279|8279|2884869
1271044800000|2010-04-12 04:00:00|8376|8376|8328|8328|8376|8376|8309|8309|2626066
1271131200000|2010-04-13 04:00:00|8304|8304|8394|8394|8424|8424|8269|8269|4255906
1271217600000|2010-04-14 04:00:00|8391|8391|8439|8439|8447|8447|8348|8348|3632099
1271304000000|2010-04-15 04:00:00|8414|8414|8500|8500|8500|8500|8393|8393|4535497
1271390400000|2010-04-16 04:00:00|8470|8470|8376|8376|8495|8495|8320.01|8320.01|5343086
1271649600000|2010-04-19 04:00:00|8361|8361|8390|8390|8413|8413|8314|8314|3554163
1271736000000|2010-04-20 04:00:00|8441|8441|8527|8527|8585|8585|8432|8432|5734906
1271822400000|2010-04-21 04:00:00|8544|8544|8570|8570|8585|8585|8507|8507|4522891
1271908800000|2010-04-22 04:00:00|8510|8510|8605|8605|8614|8614|8447|8447|4627654
1271995200000|2010-04-23 04:00:00|8618|8618|8658|8658|8709|8709|8593|8593|3990628
1272254400000|2010-04-26 04:00:00|8682|8682|8744|8744|8779|8779|8674|8674|6290185
1272340800000|2010-04-27 04:00:00|8992|8992|8797|8797|9025|9025|8777|8777|11142138
1272427200000|2010-04-28 04:00:00|8889|8889|8824|8824|8908|8908|8765|8765|5730552
1272513600000|2010-04-29 04:00:00|8894|8894|8933|8933|9000|9000|8864|8864|5284202
1272600000000|2010-04-30 04:00:00|8870|8870|8867|8867|8970|8970|8840|8840|5262081
1272859200000|2010-05-03 04:00:00|8919|8919|8981|8981|9000|9000|8862|8862|4647674
1272945600000|2010-05-04 04:00:00|8922|8922|8768|8768|8922|8922|8701|8701|5456527
1273032000000|2010-05-05 04:00:00|8704|8704|8659|8659|8722|8722|8608|8608|4879914
1273118400000|2010-05-06 04:00:00|8606|8606|8424|8424|9052|9052|6896|6896|9156992
1273204800000|2010-05-07 04:00:00|8366|8366|8263|8263|8431|8431|8126|8126|8368900
1273464000000|2010-05-10 04:00:00|8560|8560|8597|8597|8704|8704|8490|8490|6271591
1273550400000|2010-05-11 04:00:00|8518|8518|8504|8504|8597|8597|8487|8487|4762197
1273636800000|2010-05-12 04:00:00|8539|8539|8644|8644|8662|8662|8521|8521|3430953
1273723200000|2010-05-13 04:00:00|8606|8606|8559|8559|8700|8700|8542|8542|3314763
1273809600000|2010-05-14 04:00:00|8506|8506|8468|8468|8555|8555|8395|8395|4138399
1274068800000|2010-05-17 04:00:00|8488|8488|8468|8468|8514.5|8514.5|8302|8302|3191737
1274155200000|2010-05-18 04:00:00|8509|8509|8402|8402|8620|8620|8385|8385|5220285
1274241600000|2010-05-19 04:00:00|8334|8334|8254|8254|8334|8334|8195|8195|6405223
1274328000000|2010-05-20 04:00:00|8117|8117|7958|7958|8147|8147|7950|7950|8753224
1274414400000|2010-05-21 04:00:00|7842|7842|8070|8070|8077|8077|7814|7814|6489607
1274673600000|2010-05-24 04:00:00|8073|8073|7959|7959|8074|8074|7944|7944|3633377
1274760000000|2010-05-25 04:00:00|7870|7870|7947|7947|7955|7955|7731|7731|5705171
1274846400000|2010-05-26 04:00:00|8000|8000|7917|7917|8069|8069|7903|7903|4720928
1274932800000|2010-05-27 04:00:00|8041|8041|8143|8143|8153|8153|8004|8004|4554877
1275019200000|2010-05-28 04:00:00|8153|8153|7931|7931|8169|8169|7876|7876|6482710
1275364800000|2010-06-01 04:00:00|7872|7872|7807|7807|7987|7987|7797|7797|4340122
1275451200000|2010-06-02 04:00:00|7860|7860|7874|7874|7889|7889|7751|7751|5773551
1275537600000|2010-06-03 04:00:00|7929|7929|7834|7834|7976|7976|7766|7766|7880860
1275624000000|2010-06-04 04:00:00|7729|7729|7610|7610|7729|7729|7580|7580|8152774
1275883200000|2010-06-07 04:00:00|7616|7616|7474|7474|7686|7686|7469|7469|5947801
1275969600000|2010-06-08 04:00:00|7474|7474|7492|7492|7515|7515|7272|7272|7229428
1276056000000|2010-06-09 04:00:00|7547|7547|7479|7479|7610|7610|7450|7450|4805436
1276142400000|2010-06-10 04:00:00|7578|7578|7743|7743|7759|7759|7562|7562|6204474
1276228800000|2010-06-11 04:00:00|7666|7666|7830|7830|7839|7839|7662|7662|4636176
1276488000000|2010-06-14 04:00:00|7899|7899|7814|7814|7933|7933|7806|7806|3612002
1276574400000|2010-06-15 04:00:00|7909|7909|7977|7977|7986|7986|7873.99|7873.99|3233220
1276660800000|2010-06-16 04:00:00|7928|7928|8088|8088|8100|8100|7898.999|7898.999|5359715
1276747200000|2010-06-17 04:00:00|8134|8134|8103|8103|8137|8137|7990|7990|3976314
1276833600000|2010-06-18 04:00:00|8084|8084|8118|8118|8138|8138|8038|8038|5260718
1277092800000|2010-06-21 04:00:00|8196|8196|8147|8147|8300|8300|8107|8107|4064357
1277179200000|2010-06-22 04:00:00|8171|8171|8003|8003|8187|8187|7988|7988|3117437
1277265600000|2010-06-23 04:00:00|8023|8023|8012|8012|8064|8064|7944.999|7944.999|3567240
1277352000000|2010-06-24 04:00:00|7981|7981|7818|7818|7984|7984|7787|7787|4340004
1277438400000|2010-06-25 04:00:00|7853|7853|7890|7890|7909|7909|7788|7788|4339806
1277697600000|2010-06-28 04:00:00|7895|7895|7898|7898|7973|7973|7829|7829|3100487
1277784000000|2010-06-29 04:00:00|7872|7872|7849|7849|7904|7904|7685|7685|8546153
1277870400000|2010-06-30 04:00:00|7821|7821|7899|7899|8022|8022|7821|7821|6944011
1277956800000|2010-07-01 04:00:00|7906|7906|7855|7855|7938|7938|7783|7783|6811700
1278043200000|2010-07-02 04:00:00|7880|7880|7767|7767|7900|7900|7704|7704|3776808
1278388800000|2010-07-06 04:00:00|7845|7845|7814|7814|7938|7938|7750|7750|4012653
1278475200000|2010-07-07 04:00:00|7844|7844|8052|8052|8058|8058|7793|7793|4957837
1278561600000|2010-07-08 04:00:00|8112|8112|8122|8122|8159|8159|8009|8009|3975845
1278648000000|2010-07-09 04:00:00|8111|8111|8216|8216|8225|8225|8111|8111|2817343
1278907200000|2010-07-12 04:00:00|8187|8187|8226|8226|8226|8226|8136|8136|3206684
1278993600000|2010-07-13 04:00:00|8284|8284|8355|8355|8457|8457|8284|8284|5137399
1279080000000|2010-07-14 04:00:00|8313|8313|8305|8305|8368|8368|8249|8249|3114488
1279166400000|2010-07-15 04:00:00|8317|8317|8306|8306|8317|8317|8153|8153|4641963
1279252800000|2010-07-16 04:00:00|8271|8271|8095|8095|8277|8277|8070|8070|4302449
1279512000000|2010-07-19 04:00:00|8148|8148|8122|8122|8155|8155|8008.1|8008.1|3054127
1279598400000|2010-07-20 04:00:00|8048|8048|8219|8219|8234|8234|8001|8001|3050754
1279684800000|2010-07-21 04:00:00|8264|8264|8230|8230|8311|8311|8134.01|8134.01|4992604
1279771200000|2010-07-22 04:00:00|8473|8473|8475|8475|8514|8514|8385|8385|7153793
1279857600000|2010-07-23 04:00:00|8470|8470|8617|8617|8627|8627|8435.01|8435.01|4561097
1280116800000|2010-07-26 04:00:00|8708|8705|8726|8725|8730|8728|8679|8677|1578617
1280203200000|2010-07-27 04:00:00|8728|8711|8684|8682|8739|8738|8634|8633|3018758
1280289600000|2010-07-28 04:00:00|8683|8683|8677|8675|8700|8699|8624|8619|1951802
1280376000000|2010-07-29 04:00:00|8738|8676|8636|8635|8750|8743|8574|8572|2213210
1280462400000|2010-07-30 04:00:00|8567|8550|8565|8564|8635|8634|8487|8485|3095244
1280721600000|2010-08-02 04:00:00|8566|8565|8742|8741|8779|8778|8551|8549|2630470
1280808000000|2010-08-03 04:00:00|8736|8683|8720|8718|8756|8753|8691|8683|2012806
1280894400000|2010-08-04 04:00:00|8773|8723|8801|8798|8808|8807|8724|8722|1540996
1280980800000|2010-08-05 04:00:00|8744|8723|8771|8768|8793|8791|8695|8694|1809379
1281067200000|2010-08-06 04:00:00|8681|8681|8729|8729|8754|8754|8602|8602|2701265
1281326400000|2010-08-09 04:00:00|8838|8729|8804|8803|8838|8837|8744|8729|2230503
1281412800000|2010-08-10 04:00:00|8746|8706|8710|8708|8779|8777|8590|8585|2689942
1281499200000|2010-08-11 04:00:00|8602|8556|8412|8411|8602|8590|8355|8353|2940366
1281585600000|2010-08-12 04:00:00|8330|8326|8401|8400|8464|8463|8319|8300|2438818
1281672000000|2010-08-13 04:00:00|8390|8390|8401|8401|8445|8445|8374|8374|2081530
1281931200000|2010-08-16 04:00:00|8401|8300|8340|8339|8401|8394|8239|8234|1682983
1282017600000|2010-08-17 04:00:00|8289|8258|8403|8402|8490|8489|8280|8258|3067061
1282104000000|2010-08-18 04:00:00|8382|8326|8359|8357|8400|8397|8243|8241|2149896
1282190400000|2010-08-19 04:00:00|8352|8323|8180|8179|8352|8335|8120|8118|2670836
1282276800000|2010-08-20 04:00:00|8100|8100|8066|8066|8144|8144|8011|8011|4355383
1282536000000|2010-08-23 04:00:00|8136|8088|8112|8110|8230|8229|8103|8058|2221303
1282622400000|2010-08-24 04:00:00|8051|8018|8047|8045|8100|8099|7948|7947|3086257
1282708800000|2010-08-25 04:00:00|8015|8000|8079|8076|8110|8109|7949|7947|2461841
1282795200000|2010-08-26 04:00:00|8148|8133|7978|7975|8148|8133|7951|7949|2417022
1282881600000|2010-08-27 04:00:00|8012|8012|8100|8100|8109|8109|7920|7920|3445848
1283140800000|2010-08-30 04:00:00|8185|8100|7963|7960|8185|8100|7958|7957|1663186
1283227200000|2010-08-31 04:00:00|7961|7947|7853|7850|8022|8020|7840|7838|3129645
1283313600000|2010-09-01 04:00:00|7972|7951|8100|8099|8111|8109|7940|7924|3031204
1283400000000|2010-09-02 04:00:00|8143|8130|8185|8182|8189|8188|8084|8082|1651783
1283486400000|2010-09-03 04:00:00|8289|8245|8329|8328|8372|8371|8256|8245|1902489
1283832000000|2010-09-07 04:00:00|8328|8327|8219|8217|8351|8349|8203|8202|2188796
1283918400000|2010-09-08 04:00:00|8261|8220|8280|8278|8365|8363|8251|8220|1837836
1284004800000|2010-09-09 04:00:00|8399|8390|8295|8293|8436|8406|8249|8247|1569334
1284091200000|2010-09-10 04:00:00|8296|8294|8390|8389|8407|8406|8269|8262|1429077
1284350400000|2010-09-13 04:00:00|8391|8390|8485|8484|8497|8496|8384|8383|2075811
1284436800000|2010-09-14 04:00:00|8486|8457|8466|8465|8500|8499|8403|8401|2293303
1284523200000|2010-09-15 04:00:00|8449|8409|8461|8459|8476|8474|8368|8362|1469638
1284609600000|2010-09-16 04:00:00|8437|8401|8501|8500|8501|8500|8395|8393|1643291
1284696000000|2010-09-17 04:00:00|8573|8571|8606|8605|8610|8609|8570|8569|1201192
1284955200000|2010-09-20 04:00:00|8607|8606|8737|8736|8764|8763|8604|8603|2913065
1285041600000|2010-09-21 04:00:00|8724|8661|8657|8655|8775|8735|8610|8606|2649789
1285128000000|2010-09-22 04:00:00|8685|8681|8664|8662|8719|8714|8613|8611|1671800
1285214400000|2010-09-23 04:00:00|8579|8578|8561|8560|8580|8579|8536|8535|392689
1285300800000|2010-09-24 04:00:00|8781|8610|8782|8610|8782|8611|8781|8610|186114
1285560000000|2010-09-27 04:00:00|8686|8686|8619|8619|8711|8711|8607|8607|2494696
1285646400000|2010-09-28 04:00:00|8665|8665|8704|8704|8732|8732|8544|8544|2587365
1285732800000|2010-09-29 04:00:00|8682|8652|8716|8714|8765|8765|8648|8627|2034777
1285819200000|2010-09-30 04:00:00|8790|8778|8676|8674|8800|8799|8621|8619|2296863
1285905600000|2010-10-01 04:00:00|8738|8738|8762|8762|8789|8789|8690|8690|3206788
1286164800000|2010-10-04 04:00:00|8735|8707|8669|8667|8775|8772|8614|8611|1601010
1286251200000|2010-10-05 04:00:00|8759|8729|8885|8885|8900|8899|8732|8729|3189112
1286337600000|2010-10-06 04:00:00|8875|8849|8989|8987|8989|8988|8873|8846|2867040
1286424000000|2010-10-07 04:00:00|8980|8973|8890|8888|8993|8991|8846|8843|2372329
1286510400000|2010-10-08 04:00:00|8982|8887|8999|8922|8999|8941|8845|8843|1607918
1286769600000|2010-10-11 04:00:00|8950|8845|8824|8821|8950|8941|8798|8797|1825316
1286856000000|2010-10-12 04:00:00|8812|8771|8817|8816|8854|8853|8683|8677|1526226
1286942400000|2010-10-13 04:00:00|8874|8802|8915|8914|8973|8970|8830|8802|2070556
1287028800000|2010-10-14 04:00:00|8953|8902|8906|8903|8953|8925|8837|8835|1597891
1287115200000|2010-10-15 04:00:00|8975|8975|8914|8914|8989|8989|8837|8837|3098126
1287374400000|2010-10-18 04:00:00|8910|8870|8964|8962|8992|8991|8870|8869|1888134
1287460800000|2010-10-19 04:00:00|8937|8866|8856|8847|8938|8890|8752|8751|2877253
1287547200000|2010-10-20 04:00:00|8985|8836|8948|8947|8995|8994|8862|8832|1933228
1287633600000|2010-10-21 04:00:00|8987|8981|9059|9057|9090|9089|8975|8968|4230086
1287720000000|2010-10-22 04:00:00|9064|9033|9041|9039|9064|9061|9004|9002|1591542
1287979200000|2010-10-25 04:00:00|9081|9056|9087|9085|9149|9147|9067|9055|2275651
1288065600000|2010-10-26 04:00:00|9088|9060|9045|9043|9093|9090|9016|9014|1640897
1288152000000|2010-10-27 04:00:00|9030|8999|9036|9035|9053|9052|8857|8855|2287743
1288238400000|2010-10-28 04:00:00|8782|8800|8452|8452|8800|8800|8381|8380|12425052
1288324800000|2010-10-29 04:00:00|8501|8501|8422|8422|8521|8521|8407|8407|6085807
1288584000000|2010-11-01 04:00:00|8457|8447|8397|8400|8529|8528|8344|8343|317088
1288670400000|2010-11-02 04:00:00|8486|8449|8480|8478|8505|8504|8437|8432|253885
1288756800000|2010-11-03 04:00:00|8502|8485|8518|8534|8555|8554|8454|8453|218252
1288843200000|2010-11-04 04:00:00|8657|8633|8704|8703|8787|8785|8618|8610|4534573
1288929600000|2010-11-05 04:00:00|8752|8738|8633|8632|8752|8746|8601|8600|2585083
1289192400000|2010-11-08 05:00:00|8618|8581|8582|8580|8660|8659|8557|8555|4011655
1289278800000|2010-11-09 05:00:00|8634|8620|8541|8538|8634|8620|8496|8495|3529515
1289365200000|2010-11-10 05:00:00|8554|8510|8627|8625|8649|8648|8531|8510|2797755
1289451600000|2010-11-11 05:00:00|8585|8562|8652|8651|8655|8654|8523|8521|4061822
1289538000000|2010-11-12 05:00:00|8604|8594|8628|8626|8718|8717|8568|8562|2844153
1289797200000|2010-11-15 05:00:00|8674|8660|8624|8624|8680|8676|8616|8614|2128357
1289883600000|2010-11-16 05:00:00|8580|8550|8427|8426|8583|8575|8398|8397|3683074
1289970000000|2010-11-17 05:00:00|8399|8372|8395|8393|8453|8452|8352|8351|2089199
1290056400000|2010-11-18 05:00:00|8484|8475|8553|8552|8575|8573|8458|8456|2433705
1290142800000|2010-11-19 05:00:00|8555|8532|8503|8502|8555|8544|8472|8471|2272276
1290402000000|2010-11-22 05:00:00|8462|8455|8486|8485|8507|8506|8398|8396|2016759
1290488400000|2010-11-23 05:00:00|8391|8389|8360|8359|8461|8448|8315|8314|2712157
1290574800000|2010-11-24 05:00:00|8448|8429|8468|8467|8481|8480|8410|8401|2608321
1290747600000|2010-11-26 05:00:00|8462|8428|8433|8400|8507|8505|8395|8300|1173539
1291006800000|2010-11-29 05:00:00|8380|8369|8425|8423|8439|8438|8301|8300|2439099
1291093200000|2010-11-30 05:00:00|8327|8315|8401|8399|8431|8430|8305|8302|2172191
1291179600000|2010-12-01 05:00:00|8550|8546|8602|8601|8674|8673|8542|8540|3677469
1291266000000|2010-12-02 05:00:00|8626|8605|8653|8652|8713|8712|8616|8605|2806671
1291352400000|2010-12-03 05:00:00|8623|8589|8693|8691|8725|8724|8602|8577|1987577
1291611600000|2010-12-06 05:00:00|8700|8690|8692|8688|8742|8741|8663|8662|2086421
1291698000000|2010-12-07 05:00:00|8699|8662|8418|8416|8713|8705|8383|8381|7586522
1291784400000|2010-12-08 05:00:00|8352|8330|8473|8471|8482|8481|8338|8325|3681692
1291870800000|2010-12-09 05:00:00|8519|8494|8410|8408|8519|8501|8373|8372|2493597
1291957200000|2010-12-10 05:00:00|8434|8417|8426|8425|8442|8441|8376|8375|3094626
1292216400000|2010-12-13 05:00:00|8454|8442|8529|8528|8572|8571|8446|8442|2789412
1292302800000|2010-12-14 05:00:00|8525|8517|8591|8588|8591|8590|8505|8502|1897870
1292389200000|2010-12-15 05:00:00|8584|8577|8587|8584|8700|8699|8546|8545|2893052
1292475600000|2010-12-16 05:00:00|8600|8589|8643|8641|8658|8657|8517|8515|1719651
1292562000000|2010-12-17 05:00:00|8674|8604|8632|8630|8674|8665|8590|8589|1293492
1292821200000|2010-12-20 05:00:00|8668|8660|8736|8735|8782|8781|8612|8610|2550440
1292907600000|2010-12-21 05:00:00|8760|8757|8653|8652|8760|8757|8624|8623|2109454
1292994000000|2010-12-22 05:00:00|8644|8631|8671|8669|8690|8689|8585|8583|1645759
1293080400000|2010-12-23 05:00:00|8713|8682|8648|8645|8713|8682|8623|8622|1297193
1293426000000|2010-12-27 05:00:00|8638|8617|8705|8704|8725|8724|8601|8600|1076548
1293512400000|2010-12-28 05:00:00|8722|8706|8676|8675|8741|8735|8645|8644|1159003
1293598800000|2010-12-29 05:00:00|8694|8682|8679|8678|8721|8720|8656|8655|1014131
1293685200000|2010-12-30 05:00:00|8678|8655|8657|8655|8718|8702|8638|8637|988076
1293771600000|2010-12-31 05:00:00|8668|8645|8635|8634|8686|8685|8604|8601|1070746
1294030800000|2011-01-03 05:00:00|8688|8676|8677|8675|8733|8732|8675|8673|1693702
1294117200000|2011-01-04 05:00:00|8699|8661|8662|8661|8730|8726|8630|8628|1797896
1294203600000|2011-01-05 05:00:00|8639|8628|8669|8668|8790|8788|8613|8606|2962947
1294290000000|2011-01-06 05:00:00|8708|8674|8611|8609|8720|8715|8564|8563|2386557
1294376400000|2011-01-07 05:00:00|8671|8657|8622|8620|8731|8730|8596|8594|2199125
1294635600000|2011-01-10 05:00:00|8604|8583|8714|8712|8733|8732|8595|8582|2333874
1294722000000|2011-01-11 05:00:00|8762|8756|8776|8775|8834|8832|8753|8730|2033446
1294808400000|2011-01-12 05:00:00|8819|8802|8865|8864|8876|8875|8805|8802|1935435
1294894800000|2011-01-13 05:00:00|8878|8857|8801|8800|8888|8879|8777|8776|1573586
1294981200000|2011-01-14 05:00:00|8785|8775|8807|8805|8811|8810|8746|8745|1316055
1295326800000|2011-01-18 05:00:00|8794|8777|8816|8815|8850|8848|8793|8777|1167610
1295413200000|2011-01-19 05:00:00|8828|8782|8795|8794|8874|8872|8768|8765|1586769
1295499600000|2011-01-20 05:00:00|8786|8781|8807|8806|8838|8837|8730|8724|1456503
1295586000000|2011-01-21 05:00:00|8876|8866|8930|8929|8939|8938|8838|8837|2773008
1295845200000|2011-01-24 05:00:00|8927|8923|9026|9025|9050|9048|8927|8905|4637229
1295931600000|2011-01-25 05:00:00|8950|8925|8848|8847|8950|8948|8721|8719|5447528
1296018000000|2011-01-26 05:00:00|8867|8863|8960|8958|8972|8971|8846|8840|2699858
1296104400000|2011-01-27 05:00:00|8945|8896|8917|8916|9030|9028|8904|8896|2263175
1296190800000|2011-01-28 05:00:00|8968|8936|8744|8743|8969|8961|8727|8725|3275946
1296450000000|2011-01-31 05:00:00|8798|8765|8792|8790|8821|8818|8735|8731|2383494
1296536400000|2011-02-01 05:00:00|8830|8795|8775|8774|8830|8829|8744|8744|2912275
1296622800000|2011-02-02 05:00:00|8780|8769|8774|8772|8846|8844|8770|8769|1846519
1296709200000|2011-02-03 05:00:00|8795|8773|8794|8793|8827|8826|8758|8746|1372706
1296795600000|2011-02-04 05:00:00|8828|8775|8829|8827|8839|8838|8766|8765|1298176
1297054800000|2011-02-07 05:00:00|8817|8778|8878|8877|8926|8925|8812|8778|1764748
1297141200000|2011-02-08 05:00:00|8907|8897|8950|8948|8950|8949|8878|8875|1852620
1297227600000|2011-02-09 05:00:00|8986|8966|9079|9078|9082|9081|8966|8961|3456841
1297314000000|2011-02-10 05:00:00|9025|9012|9046|9044|9068|9066|8997|8994|1891309
1297400400000|2011-02-11 05:00:00|9051|9033|9181|9180|9195|9194|9015|9006|2431421
1297659600000|2011-02-14 05:00:00|9185|9171|9192|9191|9230|9229|9179|9171|2543329
1297746000000|2011-02-15 05:00:00|9168|9151|9199|9198|9215|9214|9103|9100|1990643
1297832400000|2011-02-16 05:00:00|9173|9146|9233|9232|9296|9294|9152|9131|2702179
1297918800000|2011-02-17 05:00:00|9243|9180|9269|9268|9296|9295|9202|9180|2124257
1298005200000|2011-02-18 05:00:00|9294|9270|9296|9295|9297|9296|9205|9203|2468930
1298350800000|2011-02-22 05:00:00|9292|9272|9200|9199|9365|9364|9183|9182|14668366
1298437200000|2011-02-23 05:00:00|9263|9243|9028|9027|9263|9250|8989|8985|16375905
1298523600000|2011-02-24 05:00:00|9053|9041|9004|9003|9076|9073|8928|8925|15179104
1298610000000|2011-02-25 05:00:00|8980|8957|9032|9031|9068|9066|8977|8957|9685965
1298869200000|2011-02-28 05:00:00|9200|9186|9229|9226|9265|9263|9113|9110|4192940
1298955600000|2011-03-01 05:00:00|9202|9200|9049|9048|9235|9234|9045|9043|3503504
1299042000000|2011-03-02 05:00:00|9063|9027|9135|9134|9221|9219|9044|9007|2637977
1299128400000|2011-03-03 05:00:00|9206|9190|9280|9279|9341|9340|9200|9190|2840309
1299214800000|2011-03-04 05:00:00|9298|9270|9215|9213|9329|9328|9139|9136|2447929
1299474000000|2011-03-07 05:00:00|9283|9243|9246|9245|9356|9354|9203|9201|3283522
1299560400000|2011-03-08 05:00:00|9257|9237|9377|9376|9416|9415|9231|9230|3318034
1299646800000|2011-03-09 05:00:00|9386|9328|9317|9316|9386|9363|9259|9256|1940903
1299733200000|2011-03-10 05:00:00|9204|9177|9003|9002|9232|9207|9001|9000|4756114
1299819600000|2011-03-11 05:00:00|9004|8970|9158|9157|9205|9204|8979|8970|3178795
1300075200000|2011-03-14 04:00:00|9067|9060|9100|9099|9112|9111|8992|8991|3298658
1300161600000|2011-03-15 04:00:00|8910|8904|8947|8946|9010|9009|8808|8806|4874092
1300248000000|2011-03-16 04:00:00|8891|8860|8754|8752|8924|8923|8692|8691|6018921
1300334400000|2011-03-17 04:00:00|8872|8864|8865|8864|8898|8896|8806|8801|3223681
1300420800000|2011-03-18 04:00:00|8972|8961|8894|8891|9000|8998|8854|8853|4406487
1300680000000|2011-03-21 04:00:00|9039|9024|9095|9094|9180|9178|9021|8999|3367750
1300766400000|2011-03-22 04:00:00|9096|9087|9070|9068|9149|9147|9042|9040|1924621
1300852800000|2011-03-23 04:00:00|9082|9056|9216|9215|9266|9265|9063|9050|3721489
1300939200000|2011-03-24 04:00:00|9264|9251|9261|9260|9300|9293|9189|9188|2325831
1301025600000|2011-03-25 04:00:00|9323|9280|9229|9228|9323|9295|9215|9213|2380503
1301284800000|2011-03-28 04:00:00|9250|9202|9215|9214|9282|9281|9213|9202|2172351
1301371200000|2011-03-29 04:00:00|9258|9224|9284|9281|9290|9289|9194|9190|2029420
1301457600000|2011-03-30 04:00:00|9286|9270|9246|9245|9317|9315|9234|9233|3415869
1301544000000|2011-03-31 04:00:00|9241|9228|9346|9345|9367|9366|9241|9228|2580237
1301630400000|2011-04-01 04:00:00|9348|9328|9311|9310|9433|9432|9267|9266|3230616
1301889600000|2011-04-04 04:00:00|9309|9291|9368|9367|9383|9382|9306|9291|1695821
1301976000000|2011-04-05 04:00:00|9370|9348|9337|9336|9400|9399|9304|9301|1927352
1302062400000|2011-04-06 04:00:00|9409|9394|9385|9383|9410|9409|9323|9320|2302165
1302148800000|2011-04-07 04:00:00|9366|9335|9316|9315|9393|9391|9262|9260|3268669
1302235200000|2011-04-08 04:00:00|9397|9358|9320|9319|9397|9372|9263|9262|2351425
1302494400000|2011-04-11 04:00:00|9379|9326|9384|9383|9465|9464|9340|9326|2988688
1302580800000|2011-04-12 04:00:00|9320|9309|9238|9236|9330|9326|9204|9203|3550814
1302667200000|2011-04-13 04:00:00|9308|9296|9284|9283|9326|9325|9256|9255|2697173
1302753600000|2011-04-14 04:00:00|9257|9244|9301|9300|9323|9322|9177|9175|2174126
1302840000000|2011-04-15 04:00:00|9276|9255|9284|9283|9314|9313|9199|9197|2897320
1303099200000|2011-04-18 04:00:00|9169|9123|9146|9145|9197|9171|9058|9057|3299540
1303185600000|2011-04-19 04:00:00|9179|9162|9188|9186|9203|9202|9150|9145|2341317
1303272000000|2011-04-20 04:00:00|9312|9296|9378|9378|9442|9440|9296|9293|3352599
1303358400000|2011-04-21 04:00:00|9409|9386|9390|9389|9445|9441|9366|9365|2666017
1303704000000|2011-04-25 04:00:00|9442|9375|9409|9408|9442|9430|9329|9327|1994814
1303790400000|2011-04-26 04:00:00|9508|9501|9597|9596|9659|9658|9445|9440|6553383
1303876800000|2011-04-27 04:00:00|9568|9546|9649|9647|9654|9653|9540|9538|3511857
1303963200000|2011-04-28 04:00:00|9618|9591|9725|9724|9730|9729|9618|9591|3370301
1304049600000|2011-04-29 04:00:00|9695|9663|9724|9718|9752|9749|9691|9663|2707123
1304308800000|2011-05-02 04:00:00|9779|9732|9692|9691|9795|9794|9666|9665|2829990
1304395200000|2011-05-03 04:00:00|9700|9688|9685|9683|9750|9749|9660|9658|2757634
1304481600000|2011-05-04 04:00:00|9689|9635|9620|9619|9700|9699|9575|9573|2939683
1304568000000|2011-05-05 04:00:00|9561|9537|9491|9490|9629|9627|9440|9438|3689467
1304654400000|2011-05-06 04:00:00|9579|9565|9557|9555|9683|9682|9537|9536|3426433
1304913600000|2011-05-09 04:00:00|9550|9529|9601|9599|9647|9644|9537|9511|1821152
1305000000000|2011-05-10 04:00:00|9624|9614|9576|9575|9645|9641|9564|9563|2751510
1305086400000|2011-05-11 04:00:00|9589|9572|9554|9547|9610|9599|9447|9446|3275069
1305172800000|2011-05-12 04:00:00|9527|9511|9668|9666|9693|9692|9511|9510|3659220
1305259200000|2011-05-13 04:00:00|9688|9657|9598|9597|9720|9717|9519|9518|2715335
1305518400000|2011-05-16 04:00:00|9554|9547|9546|9545|9623|9622|9526|9520|2343985
1305604800000|2011-05-17 04:00:00|9544|9540|9387|9386|9550|9544|9315|9314|4407043
1305691200000|2011-05-18 04:00:00|9361|9351|9396|9396|9418|9417|9275|9274|3206257
1305777600000|2011-05-19 04:00:00|9445|9433|9472|9471|9500|9499|9394|9391|2082519
1305864000000|2011-05-20 04:00:00|9470|9431|9358|9356|9471|9463|9314|9311|3271050
1306123200000|2011-05-23 04:00:00|9247|9230|9247|9246|9287|9286|9179|9176|2817447
1306209600000|2011-05-24 04:00:00|9285|9268|9200|9199|9299|9286|9193|9192|2933146
1306296000000|2011-05-25 04:00:00|9151|9146|9268|9267|9304|9302|9140|9136|2538588
1306382400000|2011-05-26 04:00:00|9271|9248|9284|9283|9320|9319|9204|9203|2454824
1306468800000|2011-05-27 04:00:00|9351|9342|9349|9348|9399|9398|9311|9310|1796053
1306814400000|2011-05-31 04:00:00|9434|9428|9435|9434|9468|9466|9350|9349|2223089
1306900800000|2011-06-01 04:00:00|9434|9416|9145|9144|9434|9428|9134|9133|3036574
1306987200000|2011-06-02 04:00:00|9153|9136|9147|9146|9214|9210|9100|9099|2628737
1307073600000|2011-06-03 04:00:00|9042|9030|9070|9069|9123|9122|9034|9030|2809941
1307332800000|2011-06-06 04:00:00|9042|9038|9062|9061|9093|9092|9025|9024|2561432
1307419200000|2011-06-07 04:00:00|9100|9071|9088|9085|9199|9198|9077|9071|2789740
1307505600000|2011-06-08 04:00:00|9100|9079|9093|9092|9135|9133|9038|9036|3345289
1307592000000|2011-06-09 04:00:00|9141|9123|9199|9198|9244|9241|9109|9090|2149313
1307678400000|2011-06-10 04:00:00|9153|9128|9071|9069|9190|9187|9065|9064|2280661
1307937600000|2011-06-13 04:00:00|9124|9109|9130|9128|9188|9187|9092|9089|2164248
1308024000000|2011-06-14 04:00:00|9231|9210|9260|9258|9299|9298|9205|9202|2312367
1308110400000|2011-06-15 04:00:00|9167|9166|9100|9098|9208|9205|9061|9060|3078553
1308196800000|2011-06-16 04:00:00|9109|9085|9157|9156|9190|9188|9067|9065|2734251
1308283200000|2011-06-17 04:00:00|9231|9213|9178|9177|9265|9262|9153|9152|2183021
1308542400000|2011-06-20 04:00:00|9154|9142|9256|9255|9288|9286|9145|9138|1778610
1308628800000|2011-06-21 04:00:00|9282|9262|9345|9344|9380|9379|9234|9231|2272906
1308715200000|2011-06-22 04:00:00|9338|9325|9283|9282|9392|9391|9273|9272|2466152
1308801600000|2011-06-23 04:00:00|9210|9203|9232|9231|9242|9241|9074|9072|3423853
1308888000000|2011-06-24 04:00:00|9225|9221|9089|9086|9255|9250|9069|9068|3186439
1309147200000|2011-06-27 04:00:00|9133|9107|9228|9227|9266|9265|9085|9084|2464872
1309233600000|2011-06-28 04:00:00|9271|9255|9301|9300|9302|9301|9243|9239|2548779
1309320000000|2011-06-29 04:00:00|9352|9341|9313|9312|9364|9362|9269|9267|2932719
1309406400000|2011-06-30 04:00:00|9347|9335|9484|9483|9507|9505|9345|9332|3774602
1309492800000|2011-07-01 04:00:00|9505|9490|9667|9665|9695|9694|9496|9490|4193618
1309752000000|2011-07-04 04:00:00|||||||||1163040
1309838400000|2011-07-05 04:00:00|9632|9621|9616|9615|9686|9685|9607|9606|2462138
1309924800000|2011-07-06 04:00:00|9629|9611|9726|9724|9750|9749|9614|9609|3470216
1310011200000|2011-07-07 04:00:00|9776|9759|9800|9799|9820|9818|9718|9717|3069950
1310097600000|2011-07-08 04:00:00|9716|9695|9765|9762|9767|9766|9700|9695|2818891
1310356800000|2011-07-11 04:00:00|9649|9648|9657|9656|9689|9685|9606|9605|4116120
1310443200000|2011-07-12 04:00:00|9693|9650|9592|9591|9722|9718|9580|9579|4090987
1310529600000|2011-07-13 04:00:00|9631|9614|9621|9620|9730|9729|9604|9603|2608282
1310616000000|2011-07-14 04:00:00|9483|9469|9496|9495|9578|9577|9458|9456|5124271
1310702400000|2011-07-15 04:00:00|9544|9530|9548|9547|9564|9563|9473|9471|3623574
1310961600000|2011-07-18 04:00:00|9510|9479|9463|9462|9512|9511|9373|9371|2671215
1311048000000|2011-07-19 04:00:00|9486|9466|9431|9430|9492|9491|9338|9337|4414736
1311134400000|2011-07-20 04:00:00|9472|9456|9428|9426|9515|9490|9416|9415|2668787
1311220800000|2011-07-21 04:00:00|9508|9501|9588|9587|9610|9608|9451|9449|3318658
1311307200000|2011-07-22 04:00:00|9609|9607|9534|9532|9635|9631|9512|9511|2496809
1311566400000|2011-07-25 04:00:00|9487|9462|9512|9511|9553|9552|9391|9390|3238579
1311652800000|2011-07-26 04:00:00|9159|9153|8999|8988|9200|9193|8957|8956|10558480
1311739200000|2011-07-27 04:00:00|8975|8969|8812|8811|8975|8972|8776|8775|6253084
1311825600000|2011-07-28 04:00:00|8844|8815|8759|8758|8872|8871|8742|8741|3789532
1311912000000|2011-07-29 04:00:00|8721|8690|8717|8714|8771|8770|8661|8660|4306146
1312171200000|2011-08-01 04:00:00|8817|8797|8677|8675|8821|8813|8555|8553|5617306
1312257600000|2011-08-02 04:00:00|8577|8565|8530|8528|8725|8724|8526|8525|5926076
1312344000000|2011-08-03 04:00:00|8560|8550|8616|8615|8645|8643|8483|8482|6064456
1312430400000|2011-08-04 04:00:00|8496|8484|8226|8221|8501|8493|8211|8210|8273906
1312516800000|2011-08-05 04:00:00|8390|8368|8277|8276|8425|8418|8125|8124|7952991
1312776000000|2011-08-08 04:00:00|8099|8050|7860|7859|8137|8135|7857|7853|10784704
1312862400000|2011-08-09 04:00:00|8001|8000|8274|8269|8274|8273|7824|7821|11315198
1312948800000|2011-08-10 04:00:00|8100|8089|7826|7823|8123|8121|7803|7801|8811977
1313035200000|2011-08-11 04:00:00|7880|7850|8112|8111|8236|8235|7833|7826|6254873
1313121600000|2011-08-12 04:00:00|8197|8164|8251|8250|8277|8275|8087|8086|5385625
1313380800000|2011-08-15 04:00:00|8266|8248|8321|8297|8366|8364|8198|8197|3840318
1313467200000|2011-08-16 04:00:00|8248|8208|8214|8213|8269|8265|8107|8106|4808125
1313553600000|2011-08-17 04:00:00|8238|8215|8091|8089|8305|8303|8060|8059|5023805
1313640000000|2011-08-18 04:00:00|8010|7954|7743|7742|8010|7995|7675|7673|7895827
1313726400000|2011-08-19 04:00:00|7689|7658|7687|7686|7883|7882|7667|7657|5790739
1313985600000|2011-08-22 04:00:00|7844|7813|7695|7693|7858|7845|7651|7650|4181506
1314072000000|2011-08-23 04:00:00|7732|7695|7964|7963|7982|7980|7688|7686|5499045
1314158400000|2011-08-24 04:00:00|7952|7927|8025|8024|8044|8043|7886|7885|4691231
1314244800000|2011-08-25 04:00:00|8045|8017|7820|7819|8065|8064|7780|7779|5263002
1314331200000|2011-08-26 04:00:00|7773|7751|8000|7998|8027|8025|7652|7650|4909091
1314590400000|2011-08-29 04:00:00|8149|8122|8209|8208|8223|8222|8093|8090|3195219
1314676800000|2011-08-30 04:00:00|8169|8151|8203|8200|8261|8260|8071|8070|3480697
1314763200000|2011-08-31 04:00:00|8278|8269|8295|8293|8337|8336|8221|8220|4245200
1314849600000|2011-09-01 04:00:00|8336|8296|8165|8164|8396|8393|8129|8128|4203966
1314936000000|2011-09-02 04:00:00|8018|7979|7936|7935|8034|8030|7894|7892|3931258
1315281600000|2011-09-06 04:00:00|7765|7742|7811|7809|7826|7825|7671|7670|4919191
1315368000000|2011-09-07 04:00:00|7946|7921|8057|8055|8064|8063|7866|7864|4778231
1315454400000|2011-09-08 04:00:00|7990|7977|7924|7923|8066|8065|7878|7877|4368855
1315540800000|2011-09-09 04:00:00|7812|7805|7669|7660|7829|7818|7603|7601|6995004
1315800000000|2011-09-12 04:00:00|7653|7620|7821|7820|7830|7828|7601|7600|5596890
1315886400000|2011-09-13 04:00:00|7869|7821|7784|7783|7880|7879|7719|7718|6225569
1315972800000|2011-09-14 04:00:00|7809|7788|7948|7939|8040|8039|7691|7690|5143022
1316059200000|2011-09-15 04:00:00|8040|8031|8062|8061|8104|8101|7950|7949|3935880
1316145600000|2011-09-16 04:00:00|8143|8125|8052|8051|8165|8164|8002|8001|5459585
1316404800000|2011-09-19 04:00:00|7964|7917|7919|7918|7964|7951|7788|7787|4321972
1316491200000|2011-09-20 04:00:00|7943|7941|7927|7926|7992|7991|7847|7845|3569399
1316577600000|2011-09-21 04:00:00|7935|7915|7628|7627|7981|7976|7628|7627|4510658
1316664000000|2011-09-22 04:00:00|7491|7474|7297|7295|7505|7489|7201|7200|9540330
1316750400000|2011-09-23 04:00:00|7275|7263|7394|7393|7433|7429|7236|7230|4225052
1317009600000|2011-09-26 04:00:00|7431|7408|7519|7518|7526|7525|7345|7343|4599426
1317096000000|2011-09-27 04:00:00|7699|7658|7631|7628|7778|7777|7588|7587|4406075
1317182400000|2011-09-28 04:00:00|7665|7619|7364|7361|7723|7720|7351|7350|5645895
1317268800000|2011-09-29 04:00:00|7500|7482|7458|7456|7569|7567|7351|7350|5403871
1317355200000|2011-09-30 04:00:00|7429|7376|7173|7171|7435|7393|7172|7171|6358915
1317614400000|2011-10-03 04:00:00|7142|7112|7095|7094|7324|7323|7094|7093|7005948
1317700800000|2011-10-04 04:00:00|7014|6994|7201|7200|7216|7214|6864|6861|8242535
1317787200000|2011-10-05 04:00:00|7174|7163|7255|7254|7285|7284|7101|7100|5219339
1317873600000|2011-10-06 04:00:00|7277|7271|7461|7460|7469|7468|7201|7200|4452125
1317960000000|2011-10-07 04:00:00|7531|7515|7381|7380|7546|7545|7308|7307|4972105
1318219200000|2011-10-10 04:00:00|7518|7512|7669|7667|7675|7673|7509|7481|3581530
1318305600000|2011-10-11 04:00:00|7655|7640|7644|7643|7689|7685|7590|7589|3193596
1318392000000|2011-10-12 04:00:00|7695|7684|7838|7837|7934|7933|7688|7684|5328146
1318478400000|2011-10-13 04:00:00|7832|7827|7777|7775|7840|7827|7668|7667|3402683
1318564800000|2011-10-14 04:00:00|7925|7894|7889|7888|7925|7922|7813|7811|2395776
1318824000000|2011-10-17 04:00:00|7864|7853|7588|7587|7893|7867|7567|7566|3681847
1318910400000|2011-10-18 04:00:00|7621|7593|7839|7838|7915|7914|7572|7571|3836010
1318996800000|2011-10-19 04:00:00|7847|7826|7769|7768|7887|7885|7728|7726|3550192
1319083200000|2011-10-20 04:00:00|7778|7757|7869|7868|7906|7905|7711|7710|3818448
1319169600000|2011-10-21 04:00:00|7948|7917|8051|8049|8056|8055|7899|7897|4569170
1319428800000|2011-10-24 04:00:00|8048|8027|8215|8214|8240|8239|8025|8022|4982571
1319515200000|2011-10-25 04:00:00|7695|7684|7703|7702|7902|7900|7629|7627|11628464
1319601600000|2011-10-26 04:00:00|7800|7785|7703|7702|7840|7838|7597|7596|5258122
1319688000000|2011-10-27 04:00:00|7975|7962|8142|8141|8233|8231|7916|7908|6757233
1319774400000|2011-10-28 04:00:00|8167|8132|8104|8103|8184|8183|8051|8050|4642432
1320033600000|2011-10-31 04:00:00|8000|7987|7898|7897|8060|8058|7898|7897|3593302
1320120000000|2011-11-01 04:00:00|7824|7788|7652|7651|7824|7800|7627|7625|5293069
1320206400000|2011-11-02 04:00:00|7754|7732|7808|7806|7865|7863|7736|7732|3297591
1320292800000|2011-11-03 04:00:00|7900|7869|7965|7964|7982|7981|7790|7787|4091212
1320379200000|2011-11-04 04:00:00|7898|7888|7933|7931|7954|7953|7813|7810|3397885
1320642000000|2011-11-07 05:00:00|7930|7924|7967|7966|8019|8018|7831|7829|4074991
1320728400000|2011-11-08 05:00:00|8033|8018|8183|8182|8200|8199|8001|8000|3585521
1320814800000|2011-11-09 05:00:00|8022|7991|7900|7898|8035|8024|7849|7848|5062979
1320901200000|2011-11-10 05:00:00|8032|8010|8035|8033|8117|8116|7966|7965|4360291
1320987600000|2011-11-11 05:00:00|8139|8130|8231|8230|8266|8265|8139|8130|3282069
1321246800000|2011-11-14 05:00:00|8179|8155|8187|8185|8250|8248|8139|8138|2776093
1321333200000|2011-11-15 05:00:00|8147|8137|8189|8188|8238|8237|8106|8105|3238284
1321419600000|2011-11-16 05:00:00|8147|8127|8191|8190|8310|8310|8098|8088|4796486
1321506000000|2011-11-17 05:00:00|8170|8127|8043|8041|8170|8163|7969|7966|4777838
1321592400000|2011-11-18 05:00:00|8087|8053|8060|8058|8103|8100|7999|7998|3699581
1321851600000|2011-11-21 05:00:00|7938|7926|7835|7834|7965|7958|7754|7754|5145921
1321938000000|2011-11-22 05:00:00|7759|7734|7785|7783|7894|7893|7746|7734|3721289
1322024400000|2011-11-23 05:00:00|7716|7702|7560|7558|7721|7712|7550|7549|3675762
1322197200000|2011-11-25 05:00:00|7559|7555|7617|7616|7686|7685|7558|7553|1493406
1322456400000|2011-11-28 05:00:00|7729|7715|7775|7774|7802|7801|7706|7705|4345710
1322542800000|2011-11-29 05:00:00|7800|7790|7725|7725|7819|7817|7703|7701|3628995
1322629200000|2011-11-30 05:00:00|7986|7972|8092|8090|8105|8103|7945|7943|5991345
1322715600000|2011-12-01 05:00:00|8141|8123|8056|8055|8141|8127|8025|8023|2784596
1322802000000|2011-12-02 05:00:00|8144|8128|7975|7974|8172|8139|7906|7904|5028194
1323061200000|2011-12-05 05:00:00|8147|8133|8094|8093|8172|8159|8034|8033|5595231
1323147600000|2011-12-06 05:00:00|8242|8213|8213|8212|8280|8279|8162|8160|5419312
1323234000000|2011-12-07 05:00:00|8210|8186|8236|8235|8274|8272|8079|8078|3973285
1323320400000|2011-12-08 05:00:00|8196|8175|8051|8048|8216|8212|8027|8026|3638242
1323406800000|2011-12-09 05:00:00|8127|8090|8218|8215|8243|8242|8090|8075|3528576
1323666000000|2011-12-12 05:00:00|8218|8187|8061|8060|8228|8198|8004|8003|3056649
1323752400000|2011-12-13 05:00:00|8137|8071|7939|7938|8137|8119|7892|7891|3665174
1323838800000|2011-12-14 05:00:00|7928|7902|7851|7849|7946|7944|7826|7825|3923484
1323925200000|2011-12-15 05:00:00|7964|7941|7885|7884|7980|7977|7861|7860|3042193
1324011600000|2011-12-16 05:00:00|7999|7941|7887|7886|8019|8001|7842|7841|5550632
1324270800000|2011-12-19 05:00:00|7918|7896|7782|7780|7950|7947|7752|7751|3093686
1324357200000|2011-12-20 05:00:00|7924|7903|8029|8028|8041|8040|7892|7887|4169102
1324443600000|2011-12-21 05:00:00|8044|8004|8000|7998|8063|8043|7899|7897|3178182
1324530000000|2011-12-22 05:00:00|8022|8001|8103|8101|8119|8118|7996|7992|2443199
1324616400000|2011-12-23 05:00:00|8126|8092|8221|8220|8221|8220|8079|8077|1879387
1324962000000|2011-12-27 05:00:00|8192|8159|8227|8226|8265|8264|8189|8159|1431133
1324962000000|2011-12-27 05:00:00|8192|8159|8227|8226|8265|8264|8189|8159|1431133
1325048400000|2011-12-28 05:00:00|8251|8184|8117|8115|8251|8242|8094|8093|2028788
1325134800000|2011-12-29 05:00:00|8140|8125|8207|8206|8221|8220|8137|8118|1653110
1325221200000|2011-12-30 05:00:00|8240|8194|8169|8168|8245|8244|8161|8160|1298037
1325566800000|2012-01-03 05:00:00|8390|8355|8348|8346|8448|8437|8337|8336|3065024
1325653200000|2012-01-04 05:00:00|8328|8306|8418|8415|8427|8426|8312|8287|2771172
1325739600000|2012-01-05 05:00:00|8354|8310|8379|8378|8387|8386|8270|8268|2817263
1325826000000|2012-01-06 05:00:00|8403|8375|8343|8342|8425|8423|8332|8331|2506289
1326085200000|2012-01-09 05:00:00|8385|8326|8387|8386|8406|8405|8327|8326|2579778
1326171600000|2012-01-10 05:00:00|8480|8469|8433|8430|8519|8518|8405|8404|3118395
1326258000000|2012-01-11 05:00:00|8329|8315|8378|8377|8390|8389|8309|8301|4241680
1326344400000|2012-01-12 05:00:00|8453|8435|8429|8427|8467|8462|8376|8375|3439898
1326430800000|2012-01-13 05:00:00|8375|8361|8360|8359|8415|8411|8308|8307|2664957
1326776400000|2012-01-17 05:00:00|8498|8485|8425|8423|8540|8536|8413|8412|2424791
1326862800000|2012-01-18 05:00:00|8433|8414|8505|8503|8512|8511|8410|8395|3297870
1326949200000|2012-01-19 05:00:00|8534|8438|8582|8581|8623|8622|8498|8438|3210443
1327035600000|2012-01-20 05:00:00|8545|8544|8562|8561|8571|8570|8497|8496|3153043
1327294800000|2012-01-23 05:00:00|8570|8558|8561|8560|8607|8606|8532|8531|2962408
1327381200000|2012-01-24 05:00:00|8544|8529|8591|8590|8594|8593|8465|8463|3513960
1327467600000|2012-01-25 05:00:00|8535|8522|8646|8643|8667|8666|8501|8500|4112962
1327554000000|2012-01-26 05:00:00|8744|8730|8758|8756|8800|8799|8701|8700|4454398
1327640400000|2012-01-27 05:00:00|8716|8665|8750|8748|8783|8779|8690|8665|3319099
1327899600000|2012-01-30 05:00:00|8664|8649|8737|8736|8759|8758|8648|8618|2893076
1327986000000|2012-01-31 05:00:00|8789|8778|8671|8670|8789|8785|8579|8578|2988929
1328072400000|2012-02-01 05:00:00|8767|8755|8734|8733|8798|8797|8723|8722|2660592
1328158800000|2012-02-02 05:00:00|8725|8707|8744|8743|8778|8776|8724|8707|1999963
1328245200000|2012-02-03 05:00:00|8807|8797|8772|8770|8830|8819|8748|8747|2897562
1328504400000|2012-02-06 05:00:00|8755|8727|8756|8754|8795|8794|8738|8725|2003041
1328590800000|2012-02-07 05:00:00|8729|8717|8791|8789|8823|8822|8670|8669|2688443
1328677200000|2012-02-08 05:00:00|8844|8797|8796|8793|8844|8826|8769|8767|2336530
1328763600000|2012-02-09 05:00:00|8760|8754|8805|8804|8818|8817|8746|8743|2885569
1328850000000|2012-02-10 05:00:00|8719|8706|8713|8712|8758|8756|8676|8675|2718050
1329109200000|2012-02-13 05:00:00|8763|8754|8802|8799|8809|8808|8717|8715|2277699
1329195600000|2012-02-14 05:00:00|8816|8772|8800|8799|8816|8799|8722|8722|2658644
1329282000000|2012-02-15 05:00:00|8763|8741|8701|8699|8774|8772|8675|8674|3116113
1329368400000|2012-02-16 05:00:00|8729|8683|8762|8761|8777|8776|8705|8683|2355424
1329454800000|2012-02-17 05:00:00|8818|8798|8760|8757|8830|8807|8749|8748|2638727
1329800400000|2012-02-21 05:00:00|8790|8766|8764|8763|8810|8805|8740|8740|2167894
1329886800000|2012-02-22 05:00:00|8795|8741|8776|8774|8810|8809|8750|8706|2121924
1329973200000|2012-02-23 05:00:00|8795|8773|8791|8790|8819|8818|8728|8726|3019648
1330059600000|2012-02-24 05:00:00|8804|8799|8819|8818|8846|8846|8798|8773|2230126
1330318800000|2012-02-27 05:00:00|8741|8731|8810|8808|8834|8832|8711|8710|2806144
1330405200000|2012-02-28 05:00:00|8812|8782|8778|8777|8821|8820|8724|8722|2213370
1330491600000|2012-02-29 05:00:00|8815|8804|8758|8757|8833|8832|8725|8724|2612120
1330578000000|2012-03-01 05:00:00|8799|8780|8751|8750|8823|8820|8717|8716|2258877
1330664400000|2012-03-02 05:00:00|8764|8731|8748|8747|8764|8756|8704|8703|2566804
1330923600000|2012-03-05 05:00:00|8748|8731|8705|8703|8750|8742|8639|8638|2510130
1331010000000|2012-03-06 05:00:00|8582|8572|8496|8495|8587|8585|8484|8483|3304184
1331096400000|2012-03-07 05:00:00|8545|8511|8543|8542|8568|8566|8490|8488|2706542
1331182800000|2012-03-08 05:00:00|8619|8600|8677|8674|8694|8693|8606|8600|2421704
1331269200000|2012-03-09 05:00:00|8683|8643|8681|8680|8728|8726|8666|8643|1801703
1331524800000|2012-03-12 04:00:00|8717|8698|8755|8754|8775|8774|8700|8680|1831515
1331611200000|2012-03-13 04:00:00|8800|8793|8876|8873|8877|8876|8752|8750|2528991
1331697600000|2012-03-14 04:00:00|8872|8841|8886|8883|8925|8924|8861|8841|2458067
1331784000000|2012-03-15 04:00:00|8907|8876|8999|8997|9000|8999|8883|8875|2809708
1331870400000|2012-03-16 04:00:00|8990|8966|8956|8955|8999|8997|8938|8937|4185766
1332129600000|2012-03-19 04:00:00|8965|8941|8971|8969|8990|8989|8920|8919|2214366
1332216000000|2012-03-20 04:00:00|8931|8917|8937|8935|8966|8952|8876|8873|2314682
1332302400000|2012-03-21 04:00:00|8954|8940|8894|8892|8969|8963|8881|8879|2209064
1332388800000|2012-03-22 04:00:00|8857|8803|8856|8854|8879|8877|8772|8771|2272247
1332475200000|2012-03-23 04:00:00|8880|8829|8850|8849|8880|8866|8803|8802|1932904
1332734400000|2012-03-26 04:00:00|8934|8884|8913|8912|8940|8933|8861|8860|2162826
1332820800000|2012-03-27 04:00:00|8938|8924|8915|8914|8943|8941|8894|8893|2167211
1332907200000|2012-03-28 04:00:00|8931|8930|8845|8842|8980|8958|8804|8802|2043764
1332993600000|2012-03-29 04:00:00|8788|8776|8872|8871|8883|8882|8774|8772|1929329
1333080000000|2012-03-30 04:00:00|8912|8908|8916|8915|8943|8928|8876|8874|1922957
1333339200000|2012-04-02 04:00:00|8911|8864|8923|8922|8936|8935|8807|8804|2357770
1333425600000|2012-04-03 04:00:00|8939|8919|8872|8871|8939|8919|8820|8818|2008575
1333512000000|2012-04-04 04:00:00|8805|8798|8783|8781|8807|8805|8716|8715|2211860
1333598400000|2012-04-05 04:00:00|8770|8730|8726|8724|8780|8778|8698|8696|1814086
1333944000000|2012-04-09 04:00:00|8639|8631|8631|8630|8674|8673|8590|8589|1787985
1334030400000|2012-04-10 04:00:00|8632|8616|8457|8456|8641|8640|8445|8444|3131345
1334116800000|2012-04-11 04:00:00|8555|8536|8539|8536|8570|8567|8513|8504|2295761
1334203200000|2012-04-12 04:00:00|8547|8507|8688|8687|8693|8692|8528|8507|2286552
1334289600000|2012-04-13 04:00:00|8671|8634|8569|8567|8680|8656|8558|8557|2138568
1334548800000|2012-04-16 04:00:00|8611|8593|8642|8640|8694|8693|8592|8589|2566155
1334635200000|2012-04-17 04:00:00|8711|8643|8744|8743|8768|8767|8675|8643|2092173
1334721600000|2012-04-18 04:00:00|8695|8679|8712|8710|8764|8763|8674|8648|1594925
1334808000000|2012-04-19 04:00:00|8735|8708|8678|8675|8755|8754|8613|8612|2352038
1334894400000|2012-04-20 04:00:00|8711|8699|8748|8747|8780|8779|8694|8665|2925658
1335153600000|2012-04-23 04:00:00|8665|8652|8716|8715|8724|8723|8603|8602|2435501
1335240000000|2012-04-24 04:00:00|8940|8920|8854|8852|8975|8973|8841|8838|5170765
1335326400000|2012-04-25 04:00:00|8922|8896|8883|8882|8930|8923|8851|8850|2780491
1335412800000|2012-04-26 04:00:00|8884|8857|8934|8933|8956|8955|8860|8851|2613623
1335499200000|2012-04-27 04:00:00|8947|8922|8938|8937|8957|8953|8877|8875|2241043
1335758400000|2012-04-30 04:00:00|8925|8903|8936|8935|8946|8945|8874|8872|1753994
1335844800000|2012-05-01 04:00:00|8918|8899|8964|8961|8995|8994|8877|8872|2054791
1335931200000|2012-05-02 04:00:00|8920|8915|8951|8950|8960|8959|8891|8890|1866292
1336017600000|2012-05-03 04:00:00|8960|8949|8940|8939|8985|8984|8913|8911|2196075
1336104000000|2012-05-04 04:00:00|8918|8907|8864|8862|8920|8911|8831|8830|2608997
1336363200000|2012-05-07 04:00:00|8811|8787|8802|8801|8861|8859|8791|8787|2447943
1336449600000|2012-05-08 04:00:00|8715|8712|8753|8752|8768|8767|8630|8629|2470089
1336536000000|2012-05-09 04:00:00|8673|8663|8732|8731|8784|8783|8601|8599|3022146
1336622400000|2012-05-10 04:00:00|8717|8714|8713|8712|8767|8766|8691|8690|2476313
1336708800000|2012-05-11 04:00:00|8679|8644|8671|8669|8749|8748|8628|8623|2304740
1336968000000|2012-05-14 04:00:00|8569|8538|8584|8583|8656|8653|8525|8524|2331597
1337054400000|2012-05-15 04:00:00|8595|8580|8576|8575|8646|8645|8551|8550|2300881
1337140800000|2012-05-16 04:00:00|8580|8566|8536|8535|8627|8626|8527|8526|2585913
1337227200000|2012-05-17 04:00:00|8572|8548|8432|8431|8572|8559|8426|8425|2456457
1337313600000|2012-05-18 04:00:00|8487|8459|8352|8351|8487|8477|8328|8327|3040024
1337572800000|2012-05-21 04:00:00|8430|8378|8449|8448|8465|8462|8376|8374|2188282
1337659200000|2012-05-22 04:00:00|8492|8455|8416|8415|8499|8498|8368|8366|2753883
1337745600000|2012-05-23 04:00:00|8360|8335|8477|8476|8488|8487|8296|8295|2806534
1337832000000|2012-05-24 04:00:00|8485|8452|8498|8495|8500|8499|8404|8403|2132894
1337918400000|2012-05-25 04:00:00|8476|8465|8479|8477|8520|8519|8440|8439|2177094
1338264000000|2012-05-29 04:00:00|8543|8528|8576|8574|8600|8599|8514|8513|1861924
1338350400000|2012-05-30 04:00:00|8528|8506|8445|8444|8528|8508|8415|8413|2370444
1338436800000|2012-05-31 04:00:00|8465|8433|8443|8442|8506|8504|8388|8387|2894517
1338523200000|2012-06-01 04:00:00|8328|8302|8285|8283|8398|8396|8273|8272|3212977
1338782400000|2012-06-04 04:00:00|8296|8278|8263|8261|8300|8298|8199|8197|2626697
1338868800000|2012-06-05 04:00:00|8312|8206|8253|8251|8312|8284|8225|8206|3059373
1338955200000|2012-06-06 04:00:00|8317|8303|8462|8460|8464|8463|8309|8287|2500978
1339041600000|2012-06-07 04:00:00|8559|8545|8546|8545|8619|8614|8534|8532|2673026
1339128000000|2012-06-08 04:00:00|8543|8518|8598|8596|8610|8609|8501|8499|1956962
1339387200000|2012-06-11 04:00:00|8654|8642|8517|8516|8674|8650|8509|8508|1797322
1339473600000|2012-06-12 04:00:00|8579|8559|8673|8670|8674|8673|8523|8521|2220751
1339560000000|2012-06-13 04:00:00|8630|8608|8612|8611|8680|8679|8574|8571|2308099
1339646400000|2012-06-14 04:00:00|8652|8629|8693|8692|8723|8720|8608|8604|2985163
1339732800000|2012-06-15 04:00:00|8786|8741|8744|8743|8792|8790|8706|8700|4104555
1339992000000|2012-06-18 04:00:00|8718|8707|8736|8735|8761|8759|8671|8662|2560790
1340078400000|2012-06-19 04:00:00|8773|8768|8785|8783|8817|8816|8755|8752|2742915
1340164800000|2012-06-20 04:00:00|8792|8786|8754|8752|8828|8825|8736|8732|3258481
1340251200000|2012-06-21 04:00:00|8801|8798|8671|8669|8838|8837|8663|8662|3407234
1340337600000|2012-06-22 04:00:00|8715|8694|8687|8686|8715|8709|8640|8638|2186582
1340596800000|2012-06-25 04:00:00|8617|8603|8589|8587|8640|8625|8547|8545|2216440
1340683200000|2012-06-26 04:00:00|8594|8575|8622|8620|8648|8647|8531|8529|2178399
1340769600000|2012-06-27 04:00:00|8653|8639|8718|8717|8761|8760|8627|8620|2686583
1340856000000|2012-06-28 04:00:00|8654|8628|8713|8712|8725|8725|8599|8598|3020424
1340942400000|2012-06-29 04:00:00|8870|8834|8959|8958|8960|8959|8844|8833|3767198
1341201600000|2012-07-02 04:00:00|8960|8904|8928|8926|8969|8967|8829|8828|667527
1341288000000|2012-07-03 04:00:00|8927|8902|8965|8965|8975|8974|8912|8900|1266194
1341460800000|2012-07-05 04:00:00|8932|8853|8957|8956|8995|8994|8888|8853|1792323
1341547200000|2012-07-06 04:00:00|8911|8869|8898|8897|8939|8938|8835|8834|1972272
1341806400000|2012-07-09 04:00:00|8884|8800|8899|8897|8908|8907|8832|8800|2285998
1341892800000|2012-07-10 04:00:00|8938|8906|8826|8825|8982|8981|8797|8796|2883442
1341979200000|2012-07-11 04:00:00|8855|8827|8786|8784|8878|8874|8701|8700|3941278
1342065600000|2012-07-12 04:00:00|8672|8666|8641|8640|8697|8696|8534|8533|4621186
1342152000000|2012-07-13 04:00:00|8679|8625|8760|8759|8784|8781|8636|8615|2347070
1342411200000|2012-07-16 04:00:00|8842|8828|8812|8810|8870|8854|8779|8777|2523734
1342497600000|2012-07-17 04:00:00|8839|8766|8901|8899|8935|8934|8757|8755|2613460
1342584000000|2012-07-18 04:00:00|8936|8829|9088|9087|9099|9098|8871|8825|4029801
1342670400000|2012-07-19 04:00:00|9078|9033|9083|9082|9120|9115|9040|9033|3052150
1342756800000|2012-07-20 04:00:00|9035|9016|9002|9001|9050|9048|8984|8983|2531491
1343016000000|2012-07-23 04:00:00|8899|8843|8933|8929|8957|8956|8779|8778|2190969
1343102400000|2012-07-24 04:00:00|8954|8895|8826|8825|8956|8948|8759|8758|2558461
1343188800000|2012-07-25 04:00:00|8886|8883|8873|8871|8917|8911|8797|8795|3366125
1343275200000|2012-07-26 04:00:00|9000|8971|9058|9057|9200|9199|8966|8940|4403677
1343361600000|2012-07-27 04:00:00|9140|9075|9172|9171|9209|9207|9069|9054|3490765
1343620800000|2012-07-30 04:00:00|9154|9136|9123|9120|9195|9194|9092|9091|2311978
1343707200000|2012-07-31 04:00:00|9165|9071|9120|9119|9167|9165|9097|9071|2214820
1343793600000|2012-08-01 04:00:00|9177|9145|9116|9116|9180|9178|9075|9060|2019195
1343880000000|2012-08-02 04:00:00|9023|8992|9008|9007|9074|9073|8924|8921|2505600
1344225600000|2012-08-06 04:00:00|9199|9194|9145|9144|9234|9232|9142|9141|1660273
1344312000000|2012-08-07 04:00:00|9172|9083|9166|9165|9233|9232|9162|9083|1571179
1344398400000|2012-08-08 04:00:00|9150|9103|9163|9161|9208|9207|9125|9103|1851478
1344484800000|2012-08-09 04:00:00|9186|9116|9162|9159|9208|9206|9134|9116|1704838
1344571200000|2012-08-10 04:00:00|9157|9105|9226|9223|9230|9229|9100|9095|1514070
1344830400000|2012-08-13 04:00:00|9230|9204|9239|9236|9260|9259|9175|9172|1863666
1344916800000|2012-08-14 04:00:00|9247|9183|9230|9227|9250|9249|9202|9173|1624002
1345003200000|2012-08-15 04:00:00|9256|9137|9253|9252|9274|9273|9198|9137|1877418
1345089600000|2012-08-16 04:00:00|9288|9191|9373|9372|9387|9386|9221|9163|3217779
1345176000000|2012-08-17 04:00:00|9415|9390|9426|9424|9431|9430|9360|9358|2871470
1345435200000|2012-08-20 04:00:00|9420|9380|9389|9388|9420|9416|9356|9355|1464205
1345521600000|2012-08-21 04:00:00|9405|9382|9322|9321|9410|9409|9300|9299|1939844
1345608000000|2012-08-22 04:00:00|9310|9252|9272|9270|9336|9335|9244|9242|2119669
1345694400000|2012-08-23 04:00:00|9268|9226|9200|9198|9268|9264|9181|9181|1630246
1345780800000|2012-08-24 04:00:00|9223|9166|9283|9281|9298|9297|9194|9165|1499421
1346040000000|2012-08-27 04:00:00|9300|9273|9261|9259|9300|9294|9240|9238|1706364
1346126400000|2012-08-28 04:00:00|9243|9208|9233|9231|9277|9276|9222|9208|1749460
1346212800000|2012-08-29 04:00:00|9264|9240|9245|9243|9280|9280|9233|9227|1489931
1346299200000|2012-08-30 04:00:00|9222|9200|9178|9176|9230|9213|9131|9130|1519372
1346385600000|2012-08-31 04:00:00|9301|9236|9261|9260|9301|9299|9190|9181|1576747
1346731200000|2012-09-04 04:00:00|9330|9166|9169|9168|9331|9231|9110|9109|2171089
1346817600000|2012-09-05 04:00:00|9242|9138|9176|9175|9272|9199|9112|9110|2724240
1346904000000|2012-09-06 04:00:00|9250|9231|9326|9325|9339|9337|9215|9201|3005553
1346990400000|2012-09-07 04:00:00|9354|9340|9283|9282|9369|9364|9271|9270|2798434
1347249600000|2012-09-10 04:00:00|9228|9179|9070|9068|9251|9229|9062|9061|6029433
1347336000000|2012-09-11 04:00:00|9116|9073|9120|9117|9160|9159|9066|9065|2020621
1347422400000|2012-09-12 04:00:00|9168|9147|9082|9081|9169|9151|9048|9046|2157508
1347508800000|2012-09-13 04:00:00|9092|9077|9206|9203|9244|9243|9047|9046|2470229
1347595200000|2012-09-14 04:00:00|9313|9304|9396|9395|9396|9395|9260|9256|4269827
1347854400000|2012-09-17 04:00:00|9392|9363|9381|9380|9410|9407|9350|9349|2678770
1347940800000|2012-09-18 04:00:00|9400|9345|9345|9343|9400|9398|9323|9322|2225393
1348027200000|2012-09-19 04:00:00|9288|9264|9365|9364|9407|9405|9274|9264|2270884
1348113600000|2012-09-20 04:00:00|9317|9305|9357|9355|9364|9362|9291|9280|1840746
1348200000000|2012-09-21 04:00:00|9419|9402|9313|9310|9419|9407|9295|9294|4601875
1348459200000|2012-09-24 04:00:00|9296|9263|9374|9373|9410|9409|9283|9263|2442366
1348545600000|2012-09-25 04:00:00|9400|9375|9284|9283|9410|9404|9272|9271|3177302
1348632000000|2012-09-26 04:00:00|9328|9275|9261|9260|9340|9339|9255|9254|2456392
1348718400000|2012-09-27 04:00:00|9309|9264|9283|9282|9321|9320|9197|9195|1909782
1348804800000|2012-09-28 04:00:00|9268|9233|9241|9239|9287|9286|9170|9168|2031534
1349064000000|2012-10-01 04:00:00|9310|9258|9329|9328|9427|9426|9221|9220|3716577
1349150400000|2012-10-02 04:00:00|9432|9369|9356|9348|9435|9400|9311|9309|2910615
1349236800000|2012-10-03 04:00:00|9422|9343|9378|9376|9422|9397|9302|9300|2041104
1349323200000|2012-10-04 04:00:00|9421|9336|9446|9444|9453|9452|9370|9336|2344550
1349409600000|2012-10-05 04:00:00|9497|9451|9496|9494|9520|9519|9447|9443|3491412
1349668800000|2012-10-08 04:00:00|9483|9447|9539|9533|9546|9545|9453|9438|2497074
1349755200000|2012-10-09 04:00:00|9536|9506|9398|9395|9536|9524|9391|9390|2785225
1349841600000|2012-10-10 04:00:00|9411|9354|9330|9329|9411|9399|9315|9315|2360034
1349928000000|2012-10-11 04:00:00|9387|9365|9287|9286|9387|9377|9279|9278|2282623
1350014400000|2012-10-12 04:00:00|9298|9261|9275|9274|9335|9334|9241|9240|2360239
1350273600000|2012-10-15 04:00:00|9291|9259|9279|9278|9307|9306|9238|9235|2709989
1350360000000|2012-10-16 04:00:00|9399|9307|9424|9422|9434|9433|9335|9307|2568657
1350446400000|2012-10-17 04:00:00|9496|9474|9480|9479|9516|9508|9456|9454|2968251
1350532800000|2012-10-18 04:00:00|9468|9445|9474|9473|9500|9494|9418|9417|2412254
1350619200000|2012-10-19 04:00:00|9456|9426|9292|9290|9479|9448|9269|9268|3394423
1350878400000|2012-10-22 04:00:00|9297|9240|9253|9251|9306|9304|9151|9150|2908444
1350964800000|2012-10-23 04:00:00|8968|8955|8874|8873|9055|9052|8859|8858|5440212
1351051200000|2012-10-24 04:00:00|8918|8895|8840|8839|8959|8953|8816|8815|3072803
1351137600000|2012-10-25 04:00:00|8895|8870|8782|8781|8895|8874|8742|8741|3778595
1351224000000|2012-10-26 04:00:00|8819|8764|8803|8802|8854|8852|8760|8759|3105694
1351656000000|2012-10-31 04:00:00|8807|8802|8766|8762|8869|8867|8750|8748|2862120
1351742400000|2012-11-01 04:00:00|8855|8728|8924|8923|8942|8939|8797|8728|2901068
1351828800000|2012-11-02 04:00:00|8999|8956|8897|8895|9000|8991|8878|8877|2610251
1352091600000|2012-11-05 05:00:00|8828|8795|8961|8960|8985|8983|8827|8795|2216208
1352178000000|2012-11-06 05:00:00|9001|8965|9085|9082|9123|9122|8987|8916|2566751
1352264400000|2012-11-07 05:00:00|9004|8980|8939|8938|9029|9014|8873|8871|3964789
1352350800000|2012-11-08 05:00:00|8916|8876|8857|8856|8983|8979|8847|8846|2821196
1352437200000|2012-11-09 05:00:00|8896|8858|8877|8875|8957|8955|8819|8809|2915114
1352696400000|2012-11-12 05:00:00|8947|8844|8920|8919|8967|8966|8850|8842|2142623
1352782800000|2012-11-13 05:00:00|8870|8858|8911|8909|9020|9018|8841|8836|2835474
1352869200000|2012-11-14 05:00:00|8917|8900|8732|8731|8942|8937|8708|8707|2644661
1352955600000|2012-11-15 05:00:00|8811|8654|8803|8802|8830|8829|8699|8654|3105817
1353042000000|2012-11-16 05:00:00|8860|8739|8846|8814|8939|8937|8779|8737|4448387
1353301200000|2012-11-19 05:00:00|8950|8899|8958|8956|8971|8969|8879|8874|2411216
1353387600000|2012-11-20 05:00:00|8931|8898|8905|8902|8973|8967|8841|8838|1884725
1353474000000|2012-11-21 05:00:00|8927|8897|8894|8893|8927|8915|8868|8866|1716005
1353646800000|2012-11-23 05:00:00|8956|8902|9032|9029|9033|9032|8929|8902|975124
1353906000000|2012-11-26 05:00:00|8989|8968|9009|9008|9025|9024|8980|8968|1697285
1353992400000|2012-11-27 05:00:00|9040|8981|9030|9029|9097|9096|9019|8981|2196490
1354078800000|2012-11-28 05:00:00|9019|8953|9094|9093|9100|9099|8951|8948|2150011
1354165200000|2012-11-29 05:00:00|9185|9138|9065|9064|9198|9197|9052|9051|2247886
1354251600000|2012-11-30 05:00:00|9073|9015|9097|9096|9119|9118|9051|9015|1776283
1354510800000|2012-12-03 05:00:00|9154|9124|9030|9029|9169|9162|9012|9011|1744710
1354597200000|2012-12-04 05:00:00|9055|9026|9011|9010|9074|9068|9001|9000|1747091
1354683600000|2012-12-05 05:00:00|9059|9023|9076|9075|9121|9120|8960|8959|2633952
1354770000000|2012-12-06 05:00:00|9105|9066|9096|9095|9110|9108|9033|9031|1839648
1354856400000|2012-12-07 05:00:00|9130|9126|9151|9150|9170|9164|9069|9067|2109214
1355115600000|2012-12-10 05:00:00|9163|9113|9189|9188|9249|9248|9144|9113|2473013
1355202000000|2012-12-11 05:00:00|9271|9259|9369|9367|9390|9389|9257|9246|3538734
1355288400000|2012-12-12 05:00:00|9370|9361|9312|9310|9400|9399|9253|9252|3810114
1355374800000|2012-12-13 05:00:00|9324|9257|9250|9249|9347|9345|9217|9216|2470152
1355461200000|2012-12-14 05:00:00|9252|9200|9227|9225|9259|9257|9205|9200|2383208
1355720400000|2012-12-17 05:00:00|9250|9244|9305|9303|9311|9310|9236|9219|2373384
1355806800000|2012-12-18 05:00:00|9361|9275|9387|9385|9400|9399|9300|9275|2589970
1355893200000|2012-12-19 05:00:00|9396|9358|9303|9302|9398|9391|9298|9297|2405863
1355979600000|2012-12-20 05:00:00|9339|9303|9410|9409|9413|9412|9317|9303|2893992
1356066000000|2012-12-21 05:00:00|9280|9273|9313|9312|9367|9365|9239|9100|5123718
1356325200000|2012-12-24 05:00:00|9278|9270|9322|9319|9372|9371|9273|9264|878088
1356498000000|2012-12-26 05:00:00|9332|9316|9308|9307|9363|9360|9275|9273|1298047
1356584400000|2012-12-27 05:00:00|9340|9281|9264|9263|9343|9317|9169|9167|2080740
1356670800000|2012-12-28 05:00:00|9222|9138|9178|9176|9282|9279|9162|9138|1717588
1356930000000|2012-12-31 05:00:00|9168|9142|9290|9285|9294|9292|9144|9140|2244569
1357102800000|2013-01-02 05:00:00|9428|9419|9477|9475|9480|9479|9396|9394|2637151
1357189200000|2013-01-03 05:00:00|9456|9434|9472|9467|9493|9491|9423|9412|2201914
1357275600000|2013-01-04 05:00:00|9479|9401|9541|9534|9548|9547|9460|9401|2393416
1357534800000|2013-01-07 05:00:00|9494|9484|9557|9545|9573|9572|9482|9465|2518859
1357621200000|2013-01-08 05:00:00|9545|9426|9552|9551|9600|9574|9512|9425|2443282
1357707600000|2013-01-09 05:00:00|9598|9561|9641|9640|9674|9673|9574|9557|2224810
1357794000000|2013-01-10 05:00:00|9675|9668|9691|9690|9699|9698|9633|9631|2315459
1357880400000|2013-01-11 05:00:00|9555|9548|9627|9625|9666|9665|9521|9515|2714091
1358139600000|2013-01-14 05:00:00|9671|9600|9710|9709|9739|9738|9632|9600|2368606
1358226000000|2013-01-15 05:00:00|9684|9669|9728|9726|9741|9740|9679|9657|1806076
1358312400000|2013-01-16 05:00:00|9704|9692|9760|9759|9770|9769|9698|9692|1897443
1358398800000|2013-01-17 05:00:00|9780|9766|9809|9808|9850|9849|9757|9751|2627108
1358485200000|2013-01-18 05:00:00|9853|9816|9877|9870|9880|9879|9807|9805|2816479
1358830800000|2013-01-22 05:00:00|9852|9811|9933|9932|9933|9932|9816|9810|2903967
1358917200000|2013-01-23 05:00:00|9897|9880|9951|9949|9970|9969|9882|9880|3317803
1359003600000|2013-01-24 05:00:00|9938|9923|9975|9972|9980|9979|9885|9876|3549978
1359090000000|2013-01-25 05:00:00|9979|9965|10064|10063|10087|10086|9966|9947|3458776
1359349200000|2013-01-28 05:00:00|10099|10073|10067|10066|10100|10096|10029|10027|2470018
1359435600000|2013-01-29 05:00:00|10041|10040|10183|10181|10187|10186|10008|10004|3328568
1359522000000|2013-01-30 05:00:00|10200|10178|10079|10079|10200|10187|10070|10068|2660886
1359608400000|2013-01-31 05:00:00|10069|10068|10055|10054|10099|10095|10007|10006|2549120
1359694800000|2013-02-01 05:00:00|10137|10088|10154|10151|10199|10198|10117|10088|3261113
1359954000000|2013-02-04 05:00:00|10100|10072|10077|10075|10122|10121|10059|10058|1777694
1360040400000|2013-02-05 05:00:00|10165|10127|10151|10150|10192|10191|10129|10112|2409164
1360126800000|2013-02-06 05:00:00|10130|10112|10270|10269|10299|10298|10118|10106|3192030
1360213200000|2013-02-07 05:00:00|10275|10201|10223|10222|10275|10270|10146|10145|1941987
1360299600000|2013-02-08 05:00:00|10260|10223|10268|10266|10333|10332|10209|10201|1698821
1360558800000|2013-02-11 05:00:00|10247|10223|10262|10259|10288|10287|10205|10204|1635166
1360645200000|2013-02-12 05:00:00|10291|10245|10347|10346|10359|10358|10267|10245|1748542
1360731600000|2013-02-13 05:00:00|10304|10268|10286|10284|10340|10334|10258|10257|1520823
1360818000000|2013-02-14 05:00:00|10299|10228|10278|10277|10315|10313|10226|10222|1515193
1360904400000|2013-02-15 05:00:00|10334|10281|10319|10317|10339|10338|10263|10261|1978551
1361250000000|2013-02-19 05:00:00|10348|10323|10420|10418|10440|10439|10335|10323|2590291
1361336400000|2013-02-20 05:00:00|10419|10388|10318|10317|10440|10439|10317|10315|2687690
1361422800000|2013-02-21 05:00:00|10310|10285|10270|10269|10314|10313|10250|10240|2510796
1361509200000|2013-02-22 05:00:00|10333|10297|10357|10351|10371|10369|10283|10282|1942350
1361768400000|2013-02-25 05:00:00|10398|10391|10178|10176|10416|10401|10176|10175|2720799
1361854800000|2013-02-26 05:00:00|10225|10201|10238|10228|10268|10265|10196|10184|2079760
1361941200000|2013-02-27 05:00:00|10263|10210|10358|10357|10395|10393|10195|10101|2197987
1362027600000|2013-02-28 05:00:00|10370|10351|10399|10391|10456|10455|10320|10314|2307714
1362114000000|2013-03-01 05:00:00|10356|10326|10377|10376|10396|10393|10273|10268|2405635
1362373200000|2013-03-04 05:00:00|10352|10337|10329|10328|10352|10339|10259|10258|2385817
1362459600000|2013-03-05 05:00:00|10384|10373|10451|10441|10482|10481|10370|10358|2346576
1362546000000|2013-03-06 05:00:00|10474|10459|10470|10463|10542|10541|10448|10447|3279085
1362632400000|2013-03-07 05:00:00|10484|10466|10459|10454|10516|10514|10450|10449|1666329
1362718800000|2013-03-08 05:00:00|10514|10500|10571|10569|10582|10581|10492|10481|2111283
1362974400000|2013-03-11 04:00:00|10541|10514|10583|10579|10596|10595|10541|10514|1507965
1363060800000|2013-03-12 04:00:00|10589|10560|10512|10509|10599|10597|10496|10495|2031482
1363147200000|2013-03-13 04:00:00|10513|10500|10509|10508|10557|10556|10488|10482|1636286
1363233600000|2013-03-14 04:00:00|10549|10531|10604|10597|10604|10600|10528|10525|1866210
1363320000000|2013-03-15 04:00:00|10605|10591|10636|10635|10689|10687|10586|10567|4327107
1363579200000|2013-03-18 04:00:00|10543|10504|10546|10540|10597|10596|10523|10504|1620054
1363665600000|2013-03-19 04:00:00|10585|10555|10519|10518|10599|10597|10464|10462|2552858
1363752000000|2013-03-20 04:00:00|10594|10566|10567|10566|10617|10615|10538|10535|1585294
1363838400000|2013-03-21 04:00:00|10558|10523|10494|10492|10558|10544|10472|10470|1717591
1363924800000|2013-03-22 04:00:00|10561|10501|10646|10641|10650|10648|10511|10500|2127828
1364184000000|2013-03-25 04:00:00|10663|10645|10517|10516|10688|10679|10468|10466|3511530
1364270400000|2013-03-26 04:00:00|10548|10540|10609|10603|10623|10622|10548|10540|1711282
1364356800000|2013-03-27 04:00:00|10549|10517|10529|10528|10556|10545|10498|10496|1870101
1364443200000|2013-03-28 04:00:00|10592|10559|10630|10621|10634|10633|10548|10528|1632850
1364788800000|2013-04-01 04:00:00|10618|10613|10565|10564|10618|10616|10543|10542|1497911
1364875200000|2013-04-02 04:00:00|10591|10577|10651|10645|10680|10679|10583|10570|1879726
1364961600000|2013-04-03 04:00:00|10665|10653|10574|10564|10698|10696|10544|10543|3113326
1365048000000|2013-04-04 04:00:00|10584|10561|10583|10582|10623|10622|10530|10529|1550636
1365134400000|2013-04-05 04:00:00|10471|10413|10581|10573|10588|10587|10437|10413|2286695
1365393600000|2013-04-08 04:00:00|10589|10539|10579|10548|10635|10629|10511|10509|1758331
1365480000000|2013-04-09 04:00:00|10633|10588|10595|10594|10669|10668|10539|10538|2130243
1365566400000|2013-04-10 04:00:00|10631|10609|10769|10768|10793|10792|10609|10600|2961421
1365652800000|2013-04-11 04:00:00|10796|10775|10824|10817|10873|10871|10790|10775|1957161
1365739200000|2013-04-12 04:00:00|10790|10777|10768|10765|10828|10826|10731|10730|1739160
1365998400000|2013-04-15 04:00:00|10730|10686|10575|10574|10793|10790|10575|10574|3353449
1366084800000|2013-04-16 04:00:00|10675|10648|10610|10609|10686|10685|10572|10570|2381512
1366171200000|2013-04-17 04:00:00|10566|10545|10548|10547|10581|10580|10503|10501|2941665
1366257600000|2013-04-18 04:00:00|10596|10572|10503|10495|10600|10592|10429|10427|2874814
1366344000000|2013-04-19 04:00:00|10593|10523|10571|10570|10593|10587|10484|10482|3083191
1366603200000|2013-04-22 04:00:00|10577|10548|10583|10576|10611|10610|10514|10512|2488482
1366689600000|2013-04-23 04:00:00|10623|10570|10739|10738|10751|10750|10587|10570|3015671
1366776000000|2013-04-24 04:00:00|10783|10758|10791|10778|10816|10814|10725|10723|2906056
1366862400000|2013-04-25 04:00:00|10450|10415|10491|10489|10565|10562|10351|10350|8099710
1366948800000|2013-04-26 04:00:00|10488|10484|10382|10379|10525|10517|10347|10345|3027377
1367208000000|2013-04-29 04:00:00|10398|10380|10384|10379|10420|10418|10290|10288|2705865
1367294400000|2013-04-30 04:00:00|10405|10380|10477|10439|10477|10473|10299|10297|3045785
1367380800000|2013-05-01 04:00:00|10500|10419|10456|10455|10513|10512|10443|10418|3130544
1367467200000|2013-05-02 04:00:00|10519|10500|10608|10602|10638|10637|10492|10486|2878013
1367553600000|2013-05-03 04:00:00|10707|10666|10783|10775|10860|10859|10699|10666|2727885
1367812800000|2013-05-06 04:00:00|10764|10725|10796|10784|10800|10799|10747|10725|1978882
1367899200000|2013-05-07 04:00:00|10774|10703|10802|10801|10838|10837|10761|10703|2080049
1367985600000|2013-05-08 04:00:00|10806|10787|10826|10819|10835|10829|10790|10775|2416185
1368072000000|2013-05-09 04:00:00|10812|10799|10992|10991|11051|11050|10812|10799|4183592
1368158400000|2013-05-10 04:00:00|11011|10981|11048|11047|11065|11062|10977|10975|2727723
1368417600000|2013-05-13 04:00:00|11016|11000|11052|11051|11072|11071|10973|10971|1781327
1368504000000|2013-05-14 04:00:00|11038|11033|11055|11054|11079|11078|11032|11026|2146256
1368590400000|2013-05-15 04:00:00|11047|11040|11150|11149|11172|11171|11029|11027|2413281
1368676800000|2013-05-16 04:00:00|11149|11096|11107|11106|11185|11169|11096|11095|2494345
1368763200000|2013-05-17 04:00:00|11133|11125|11165|11129|11178|11177|11095|11094|3782821
1369022400000|2013-05-20 04:00:00|11129|11122|11173|11172|11206|11205|11096|11095|2160786
1369108800000|2013-05-21 04:00:00|11376|11181|11202|11201|11376|11234|11152|11151|2256933
1369195200000|2013-05-22 04:00:00|11151|11131|11084|11081|11229|11228|11058|11057|3556906
1369281600000|2013-05-23 04:00:00|11008|10987|11044|11044|11070|11069|10962|10958|2294883
1369368000000|2013-05-24 04:00:00|11001|10983|11037|11025|11050|11049|10952|10950|1995931
1369713600000|2013-05-28 04:00:00|11119|11097|11161|11159|11238|11237|11105|11097|2419178
1369800000000|2013-05-29 04:00:00|11107|11083|11116|11114|11145|11136|11048|11047|1937309
1369886400000|2013-05-30 04:00:00|11137|11118|11143|11142|11200|11199|11104|11101|2316475
1369972800000|2013-05-31 04:00:00|11114|11078|11031|11030|11222|11220|11031|11030|2466724
1370232000000|2013-06-03 04:00:00|11069|11053|11060|11058|11100|11094|10972|10969|2165961
1370318400000|2013-06-04 04:00:00|11055|11038|11007|11005|11121|11120|10954|10953|2326822
1370404800000|2013-06-05 04:00:00|10991|10981|10876|10850|10993|10989|10841|10839|2490251
1370491200000|2013-06-06 04:00:00|10858|10845|10871|10861|10883|10876|10764|10763|2383158
1370577600000|2013-06-07 04:00:00|10947|10926|11111|11108|11112|11111|10900|10883|2603223
1370836800000|2013-06-10 04:00:00|11149|11124|11081|11080|11150|11142|11054|11053|1698096
1370923200000|2013-06-11 04:00:00|10997|10986|11032|11014|11108|11107|10959|10950|1610789
1371009600000|2013-06-12 04:00:00|11114|11088|10902|10900|11128|11102|10897|10896|2192414
1371096000000|2013-06-13 04:00:00|10909|10894|11122|11121|11144|11143|10868|10855|2284334
1371182400000|2013-06-14 04:00:00|11135|11122|11100|11098|11207|11206|11076|11074|1832355
1371441600000|2013-06-17 04:00:00|11192|11165|11202|11191|11287|11286|11166|11163|2401696
1371528000000|2013-06-18 04:00:00|11204|11179|11304|11299|11324|11323|11194|11179|1500038
1371614400000|2013-06-19 04:00:00|11298|11279|11157|11153|11326|11324|11153|11152|1633568
1371700800000|2013-06-20 04:00:00|11089|11049|10878|10877|11089|11067|10854|10852|2723767
1371787200000|2013-06-21 04:00:00|10959|10900|10972|10955|11008|11005|10875|10873|3983251
1372046400000|2013-06-24 04:00:00|10902|10846|10756|10689|10902|10871|10717|10689|3377026
1372132800000|2013-06-25 04:00:00|10837|10819|10825|10824|10875|10874|10756|10753|2373573
1372219200000|2013-06-26 04:00:00|10924|10907|10969|10964|10999|10998|10874|10873|2275644
1372305600000|2013-06-27 04:00:00|11063|11051|11025|11024|11090|11089|10998|10997|2048982
1372392000000|2013-06-28 04:00:00|10994|10981|10936|10935|11050|11047|10916|10912|2147841
1372651200000|2013-07-01 04:00:00|10855|10844|10930|10929|11036|11035|10855|10844|2446709
1372737600000|2013-07-02 04:00:00|10931|10902|10873|10872|10979|10974|10833|10831|2769935
1372824000000|2013-07-03 04:00:00|10833|10823|10940|10939|10991|10989|10822|10821|1211523
1372996800000|2013-07-05 04:00:00|11040|11025|11155|11154|11157|11156|10990|10985|1868980
1373256000000|2013-07-08 04:00:00|11224|11196|11218|11210|11279|11278|11191|11189|1850900
1373342400000|2013-07-09 04:00:00|11309|11285|11339|11335|11353|11351|11279|11278|1986789
1373428800000|2013-07-10 04:00:00|11333|11329|11354|11340|11388|11387|11292|11291|2035683
1373515200000|2013-07-11 04:00:00|11440|11422|11488|11377|11488|11474|11419|11377|2218205
1373601600000|2013-07-12 04:00:00|11457|11433|11514|11513|11524|11523|11430|11426|2061075
1373860800000|2013-07-15 04:00:00|11524|11492|11488|11487|11550|11549|11476|11475|1791112
1373947200000|2013-07-16 04:00:00|11546|11491|11443|11401|11546|11527|11406|11401|2263146
1374033600000|2013-07-17 04:00:00|11530|11422|11460|11459|11530|11522|11432|11422|1932961
1374120000000|2013-07-18 04:00:00|11497|11451|11549|11548|11575|11574|11467|11450|2762646
1374206400000|2013-07-19 04:00:00|11600|11525|11621|11620|11647|11646|11552|11517|2864882
1374465600000|2013-07-22 04:00:00|11625|11596|11633|11631|11682|11680|11567|11564|2376711
1374552000000|2013-07-23 04:00:00|11649|11636|11684|11637|11730|11729|11604|11601|2013266
1374638400000|2013-07-24 04:00:00|11720|11695|11632|11630|11720|11709|11608|11605|1678371
1374724800000|2013-07-25 04:00:00|11521|11461|11660|11658|11685|11683|11494|11461|3133705
1374811200000|2013-07-26 04:00:00|11719|11560|11687|11683|11719|11692|11533|11530|1948830
1375070400000|2013-07-29 04:00:00|11646|11626|11658|11654|11685|11680|11607|11605|1289777
1375156800000|2013-07-30 04:00:00|11698|11675|11689|11688|11709|11708|11635|11632|1842015
1375243200000|2013-07-31 04:00:00|11729|11701|11744|11743|11860|11858|11718|11701|2220341
1375329600000|2013-08-01 04:00:00|11845|11799|11841|11838|11926|11924|11828|11799|2731710
1375416000000|2013-08-02 04:00:00|11824|11638|11827|11826|11834|11833|11754|11638|1223381
1375675200000|2013-08-05 04:00:00|11818|11801|11794|11792|11826|11824|11782|11781|1235057
1375761600000|2013-08-06 04:00:00|11786|11775|11749|11748|11800|11794|11715|11714|1573155
1375848000000|2013-08-07 04:00:00|11754|11715|11781|11778|11795|11794|11706|11703|1723744
1375934400000|2013-08-08 04:00:00|11844|11826|11870|11869|11899|11898|11765|11763|2204677
1376020800000|2013-08-09 04:00:00|11929|11868|11831|11830|11930|11919|11772|11770|2325606
1376280000000|2013-08-12 04:00:00|11818|11800|11840|11839|11876|11875|11777|11761|1498627
1376366400000|2013-08-13 04:00:00|11863|11845|11870|11869|11919|11917|11720|11718|1924826
1376452800000|2013-08-14 04:00:00|11863|11843|11762|11761|11877|11870|11757|11756|1845163
1376539200000|2013-08-15 04:00:00|11693|11657|11587|11585|11693|11677|11566|11564|1835874
1376625600000|2013-08-16 04:00:00|11572|11520|11592|11591|11621|11613|11565|11520|2131889
1376884800000|2013-08-19 04:00:00|11586|11565|11561|11519|11597|11595|11548|11491|1736503
1376971200000|2013-08-20 04:00:00|11560|11547|11546|11545|11590|11589|11520|11518|1943903
1377057600000|2013-08-21 04:00:00|11479|11461|11345|11336|11485|11480|11335|11334|2082277
1377144000000|2013-08-22 04:00:00|11362|11358|11467|11466|11489|11488|11349|11334|1858129
1377230400000|2013-08-23 04:00:00|11500|11446|11440|11438|11500|11470|11359|11358|1764723
1377489600000|2013-08-26 04:00:00|11457|11430|11436|11435|11519|11517|11409|11403|1686269
1377576000000|2013-08-27 04:00:00|11350|11320|11274|11273|11385|11382|11267|11266|1751152
1377662400000|2013-08-28 04:00:00|11269|11250|11302|11300|11343|11342|11240|11237|1284161
1377748800000|2013-08-29 04:00:00|11297|11285|11331|11329|11384|11382|11261|11159|1175286
1377835200000|2013-08-30 04:00:00|11374|11341|11354|11352|11374|11367|11286|11285|1719045
1378180800000|2013-09-03 04:00:00|11465|11450|11318|11317|11496|11489|11287|11284|1999070
1378267200000|2013-09-04 04:00:00|11337|11303|11453|11452|11487|11486|11317|11296|2094416
1378353600000|2013-09-05 04:00:00|11444|11418|11489|11487|11512|11511|11404|11402|1778764
1378440000000|2013-09-06 04:00:00|11519|11492|11505|11504|11582|11580|11391|11386|1815378
1378699200000|2013-09-09 04:00:00|11553|11539|11674|11673|11714|11713|11551|11537|1662880
1378785600000|2013-09-10 04:00:00|11742|11724|11760|11759|11788|11787|11707|11707|2257598
1378872000000|2013-09-11 04:00:00|11780|11770|11868|11866|11869|11868|11760|11759|1652721
1378958400000|2013-09-12 04:00:00|11886|11865|11820|11819|11900|11887|11805|11804|2198876
1379044800000|2013-09-13 04:00:00|11851|11836|11886|11850|11886|11883|11833|11832|1807640
1379304000000|2013-09-16 04:00:00|11979|11939|11924|11923|12000|11999|11907|11906|2508697
1379390400000|2013-09-17 04:00:00|11919|11896|11994|11993|12020|12019|11866|11865|2260287
1379476800000|2013-09-18 04:00:00|12025|12008|12126|12124|12144|12142|11987|11980|3053617
1379563200000|2013-09-19 04:00:00|12160|12026|12160|12159|12228|12227|12125|12026|2716807
1379649600000|2013-09-20 04:00:00|12197|12143|12043|12042|12197|12192|12037|12036|4214049
1379908800000|2013-09-23 04:00:00|12049|12025|12116|12110|12147|12146|12037|12025|3267759
1379995200000|2013-09-24 04:00:00|12124|12012|12089|12078|12187|12186|12070|12012|3163551
1380081600000|2013-09-25 04:00:00|12101|12088|12030|12016|12133|12120|12018|12016|2012994
1380168000000|2013-09-26 04:00:00|12077|12028|12069|12057|12100|12093|12012|12011|1981101
1380254400000|2013-09-27 04:00:00|12010|11991|12027|11983|12030|12029|11927|11925|1830430
1380513600000|2013-09-30 04:00:00|11950|11927|11953|11938|11996|11994|11889|11867|1584382
1380600000000|2013-10-01 04:00:00|11983|11942|11966|11965|11983|11977|11897|11893|1647570
1380686400000|2013-10-02 04:00:00|11919|11895|11919|11907|11965|11951|11845|11843|1753421
1380772800000|2013-10-03 04:00:00|11896|11859|11857|11855|11915|11907|11790|11790|2354709
1380859200000|2013-10-04 04:00:00|11842|11834|11944|11939|11971|11969|11813|11807|1716991
1381118400000|2013-10-07 04:00:00|11888|11852|11876|11832|11928|11926|11831|11826|1760068
1381204800000|2013-10-08 04:00:00|11878|11860|11723|11712|11923|11921|11711|11710|2677019
1381291200000|2013-10-09 04:00:00|11770|11726|11765|11759|11796|11795|11666|11664|2355577
1381377600000|2013-10-10 04:00:00|11882|11857|11931|11929|11933|11931|11841|11830|2481901
1381464000000|2013-10-11 04:00:00|11924|11902|12071|12068|12079|12076|11903|11848|2254196
1381723200000|2013-10-14 04:00:00|12026|12008|12147|12134|12172|12170|12007|11995|1739745
1381809600000|2013-10-15 04:00:00|12126|12104|11987|11976|12140|12123|11981|11976|2572250
1381896000000|2013-10-16 04:00:00|12087|12060|12093|12092|12094|12093|12014|12011|2338756
1381982400000|2013-10-17 04:00:00|12086|12083|12268|12256|12287|12286|12076|12057|2552529
1382068800000|2013-10-18 04:00:00|12304|12285|12285|12284|12345|12344|12241|12240|2229393
1382328000000|2013-10-21 04:00:00|12283|12280|12327|12317|12332|12331|12272|12259|1557861
1382414400000|2013-10-22 04:00:00|12342|12329|12381|12379|12434|12432|12332|12328|1855195
1382500800000|2013-10-23 04:00:00|12355|12340|12345|12308|12374|12373|12251|12250|2133523
1382587200000|2013-10-24 04:00:00|12320|12296|12338|12334|12496|12492|12281|12270|3434936
1382673600000|2013-10-25 04:00:00|12320|12154|12489|12428|12489|12446|12305|12154|1837876
1382932800000|2013-10-28 04:00:00|12416|12388|12497|12485|12533|12532|12387|12373|2110891
1383019200000|2013-10-29 04:00:00|12560|12482|12531|12530|12560|12547|12464|12462|1829836
1383105600000|2013-10-30 04:00:00|12623|12511|12488|12474|12623|12597|12477|12466|1902993
1383192000000|2013-10-31 04:00:00|12556|12497|12593|12590|12638|12637|12498|12469|1909485
1383278400000|2013-11-01 04:00:00|12694|12555|12599|12530|12694|12635|12512|12511|1388949
1383541200000|2013-11-04 05:00:00|12648|12598|12637|12628|12650|12648|12558|12555|1516048
1383627600000|2013-11-05 05:00:00|12596|12550|12616|12607|12646|12645|12486|12485|1601960
1383714000000|2013-11-06 05:00:00|12650|12637|12710|12709|12732|12731|12623|12607|1743847
1383800400000|2013-11-07 05:00:00|12741|12721|12642|12641|12789|12786|12623|12622|3029762
1383886800000|2013-11-08 05:00:00|12640|12606|12799|12798|12802|12801|12613|12603|1946241
1384146000000|2013-11-11 05:00:00|12761|12737|12797|12795|12819|12816|12736|12722|1630930
1384232400000|2013-11-12 05:00:00|12903|12796|12847|12830|12903|12854|12755|12753|2224752
1384318800000|2013-11-13 05:00:00|12804|12716|12859|12858|12867|12866|12744|12716|2278326
1384405200000|2013-11-14 05:00:00|12896|12892|12981|12903|13012|13011|12881|12877|2375903
1384491600000|2013-11-15 05:00:00|12982|12914|12987|12986|13000|12999|12899|12897|2101962
1384750800000|2013-11-18 05:00:00|13006|12982|13014|13012|13051|13050|12978|12977|1974593
1384837200000|2013-11-19 05:00:00|13050|12970|13007|13005|13079|13078|12992|12970|2361740
1384923600000|2013-11-20 05:00:00|12957|12953|12918|12916|13033|13030|12856|12852|2331764
1385010000000|2013-11-21 05:00:00|13032|12961|13032|13029|13041|13040|12962|12951|1393620
1385096400000|2013-11-22 05:00:00|13040|13000|13097|13096|13105|13104|12986|12980|1463407
1385355600000|2013-11-25 05:00:00|13200|13164|13124|13123|13200|13176|13095|13094|2053136
1385442000000|2013-11-26 05:00:00|13150|13133|13212|13211|13228|13227|13143|13133|2569238
1385528400000|2013-11-27 05:00:00|13261|13229|13351|13350|13365|13364|13202|13197|2213676
1385701200000|2013-11-29 05:00:00|13350|13330|13345|13344|13417|13414|13335|13330|1603668
1385960400000|2013-12-02 05:00:00|13167|13154|12769|12763|13203|13199|12740|12739|6045909
1386046800000|2013-12-03 05:00:00|12611|12610|12661|12660|12739|12738|12516|12515|7145316
1386133200000|2013-12-04 05:00:00|12598|12569|12647|12642|12760|12759|12548|12545|3327706
1386219600000|2013-12-05 05:00:00|12655|12627|12684|12683|12766|12765|12634|12616|2545837
1386306000000|2013-12-06 05:00:00|12858|12821|12860|12859|12880|12879|12786|12783|2619563
1386565200000|2013-12-09 05:00:00|12874|12850|12859|12857|12920|12915|12840|12839|1591446
1386651600000|2013-12-10 05:00:00|12804|12760|12756|12755|12855|12852|12754|12753|1986005
1386738000000|2013-12-11 05:00:00|12881|12821|12680|12677|12966|12964|12674|12673|3273936
1386824400000|2013-12-12 05:00:00|12687|12644|12660|12658|12745|12734|12599|12597|1960339
1386910800000|2013-12-13 05:00:00|12733|12702|12644|12642|12735|12728|12598|12595|1325927
1387170000000|2013-12-16 05:00:00|12681|12644|12785|12758|12879|12876|12656|12643|2294391
1387256400000|2013-12-17 05:00:00|13103|13042|13140|13139|13162|13161|12999|12973|4822424
1387342800000|2013-12-18 05:00:00|13169|13148|13580|13579|13581|13580|13159|13148|4756528
1387429200000|2013-12-19 05:00:00|13510|13451|13639|13638|13652|13651|13475|13451|3262152
1387515600000|2013-12-20 05:00:00|13679|13652|13745|13663|14000|13809|13679|13650|4057880
1387774800000|2013-12-23 05:00:00|13722|13699|13682|13681|13735|13730|13647|13631|2912823
1387861200000|2013-12-24 05:00:00|13745|13670|13697|13695|13745|13725|13641|13635|1125286
1388034000000|2013-12-26 05:00:00|13747|13725|13831|13829|13869|13867|13711|13702|1681195
1388120400000|2013-12-27 05:00:00|13878|13855|13934|13933|13940|13938|13867|13854|1307774
1388379600000|2013-12-30 05:00:00|13908|13873|13952|13935|13965|13964|13898|13873|1463863
1388466000000|2013-12-31 05:00:00|14079|13986|14024|14023|14079|14042|13953|13948|1339780
1388638800000|2014-01-02 05:00:00|13814|13783|13819|13808|13900|13897|13773|13761|2522935
1388725200000|2014-01-03 05:00:00|13848|13832|13900|13757|13900|13883|13805|13757|1608565
1388984400000|2014-01-06 05:00:00|13875|13832|13767|13756|13935|13929|13749|13748|2112625
1389070800000|2014-01-07 05:00:00|13768|13700|13767|13759|13822|13819|13744|13700|2048697
1389157200000|2014-01-08 05:00:00|13791|13721|13658|13657|13791|13773|13636|13633|2529404
1389243600000|2014-01-09 05:00:00|13710|13654|13647|13645|13745|13742|13622|13619|2019912
1389330000000|2014-01-10 05:00:00|13699|13671|13614|13613|13725|13714|13570|13568|2633947
1389589200000|2014-01-13 05:00:00|13610|13560|13467|13466|13706|13703|13457|13455|2191953
1389675600000|2014-01-14 05:00:00|13531|13505|13738|13737|13741|13740|13478|13473|1928645
1389762000000|2014-01-15 05:00:00|13777|13752|13843|13842|13885|13880|13764|13752|2526974
1389848400000|2014-01-16 05:00:00|13774|13749|13823|13812|13850|13847|13771|13749|1498493
1389934800000|2014-01-17 05:00:00|13856|13776|13729|13728|13856|13816|13699|13698|1794140
1390280400000|2014-01-21 05:00:00|13889|13708|13699|13698|13895|13890|13631|13629|2233012
1390366800000|2014-01-22 05:00:00|13749|13720|13654|13652|13750|13732|13633|13629|1564309
1390453200000|2014-01-23 05:00:00|13571|13513|13474|13467|13571|13563|13396|13395|2205110
1390539600000|2014-01-24 05:00:00|13368|13352|13024|13022|13368|13354|13023|13022|3010496
1390798800000|2014-01-27 05:00:00|13021|13001|12906|12884|13060|13055|12867|12862|2488457
1390885200000|2014-01-28 05:00:00|12945|12924|12989|12976|13002|13000|12910|12907|2102985
1390971600000|2014-01-29 05:00:00|12924|12906|13027|13025|13127|13125|12904|12888|2990741
1391058000000|2014-01-30 05:00:00|12998|12864|12814|12798|12998|12919|12655|12652|3407316
1391144400000|2014-01-31 05:00:00|12697|12651|12818|12817|12921|12919|12643|12642|2904845
1391403600000|2014-02-03 05:00:00|12880|12803|12394|12393|12880|12857|12362|12360|3344673
1391490000000|2014-02-04 05:00:00|12627|12610|12774|12652|12774|12764|12418|12411|6275935
1391576400000|2014-02-05 05:00:00|12835|12800|12739|12736|12879|12876|12601|12592|4095224
1391662800000|2014-02-06 05:00:00|12788|12760|12893|12890|12922|12920|12717|12705|2896929
1391749200000|2014-02-07 05:00:00|12983|12945|13034|13025|13039|13038|12882|12880|2597181
1392008400000|2014-02-10 05:00:00|12979|12935|12972|12966|13042|13038|12924|12901|2526936
1392094800000|2014-02-11 05:00:00|12998|12965|13095|13094|13149|13147|12980|12959|2039083
1392181200000|2014-02-12 05:00:00|13043|13033|13046|13045|13100|13099|13002|13000|1692423
1392267600000|2014-02-13 05:00:00|12940|12923|13015|12866|13038|13037|12866|12866|2379094
1392354000000|2014-02-14 05:00:00|13004|12904|13212|13210|13219|13218|12957|12904|2616808
1392699600000|2014-02-18 05:00:00|13245|13192|13188|13177|13277|13270|13167|13162|2270070
1392786000000|2014-02-19 05:00:00|13188|13177|13058|13057|13272|13270|13048|13047|2334263
1392872400000|2014-02-20 05:00:00|13058|13057|13160|13150|13204|13203|13010|13002|1734228
1392958800000|2014-02-21 05:00:00|13160|13150|13162|13151|13234|13232|13131|13130|2019538
1393218000000|2014-02-24 05:00:00|13220|13151|13229|13210|13346|13344|13152|13142|1922471
1393304400000|2014-02-25 05:00:00|13229|13210|13294|13293|13343|13341|13188|13186|2325078
1393390800000|2014-02-26 05:00:00|13294|13293|13289|13288|13350|13342|13229|13226|2335097
1393477200000|2014-02-27 05:00:00|13289|13288|13436|13435|13459|13458|13220|13203|2563336
1393563600000|2014-02-28 05:00:00|13436|13435|13483|13469|13520|13519|13398|13392|2342722
1393822800000|2014-03-03 05:00:00|13483|13469|13227|13210|13483|13469|13175|13173|2283524
1393909200000|2014-03-04 05:00:00|13227|13210|13271|13269|13309|13308|13163|13162|5990816
1393995600000|2014-03-05 05:00:00|13271|13269|13386|13385|13404|13403|13223|13217|2927619
1394082000000|2014-03-06 05:00:00|13386|13385|13495|13408|13495|13470|13386|13385|1791574
1394168400000|2014-03-07 05:00:00|13495|13408|13408|13406|13543|13490|13371|13370|1946018
1394424000000|2014-03-10 04:00:00|13407|13379|13355|13354|13409|13407|13311|13310|1448647
1394510400000|2014-03-11 04:00:00|13355|13354|13251|13250|13393|13385|13223|13222|1610327
1394596800000|2014-03-12 04:00:00|13251|13250|13254|13252|13278|13276|13176|13157|2215098
1394683200000|2014-03-13 04:00:00|13254|13252|13083|13082|13372|13367|13065|13064|2114718
1394769600000|2014-03-14 04:00:00|13083|13082|12987|12986|13113|13110|12971|12970|2494461
1395028800000|2014-03-17 04:00:00|13145|12974|13226|13225|13272|13270|13078|12974|1972851
1395115200000|2014-03-18 04:00:00|13261|13232|13274|13272|13324|13322|13248|13225|1688736
1395201600000|2014-03-19 04:00:00|13294|13259|13126|13125|13294|13285|13060|13054|1672428
1395288000000|2014-03-20 04:00:00|13228|13053|13248|13231|13287|13284|13100|13053|2203729
1395374400000|2014-03-21 04:00:00|13469|13219|13309|13301|13469|13405|13299|13219|3971965
1395633600000|2014-03-24 04:00:00|13343|13312|13245|13232|13378|13367|13190|13187|2379821
1395720000000|2014-03-25 04:00:00|13366|13343|13406|13404|13457|13449|13292|13289|2422644
1395806400000|2014-03-26 04:00:00|13481|13461|13310|13309|13490|13488|13310|13309|1874009
1395892800000|2014-03-27 04:00:00|13358|13260|13289|13280|13358|13349|13222|13216|2009253
1395979200000|2014-03-28 04:00:00|13377|13332|13427|13411|13498|13496|13323|13316|1558509
1396238400000|2014-03-31 04:00:00|13489|13442|13603|13560|13704|13586|13464|13442|2098405
1396324800000|2014-04-01 04:00:00|13616|13580|13653|13652|13665|13664|13567|13566|1958818
1396411200000|2014-04-02 04:00:00|13615|13610|13600|13599|13625|13621|13534|13533|2638362
1396497600000|2014-04-03 04:00:00|13640|13596|13613|13612|13720|13719|13571|13570|2133482
1396584000000|2014-04-04 04:00:00|13696|13663|13589|13588|13777|13775|13578|13577|2243481
1396843200000|2014-04-07 04:00:00|13609|13551|13441|13440|13681|13623|13440|13439|2285281
1396929600000|2014-04-08 04:00:00|13443|13437|13485|13484|13517|13514|13345|13340|2449425
1397016000000|2014-04-09 04:00:00|13544|13410|13585|13584|13588|13586|13450|13410|2215378
1397102400000|2014-04-10 04:00:00|13613|13543|13399|13398|13643|13641|13391|13385|2316896
1397188800000|2014-04-11 04:00:00|13339|13331|13240|13239|13385|13381|13240|13239|1918944
1397448000000|2014-04-14 04:00:00|13352|13305|13312|13311|13352|13350|13203|13202|1735117
1397534400000|2014-04-15 04:00:00|13349|13296|13414|13404|13439|13431|13204|13201|1693093
1397620800000|2014-04-16 04:00:00|13523|13490|13676|13675|13678|13676|13481|13478|1725004
1397707200000|2014-04-17 04:00:00|13741|13635|13774|13773|13827|13825|13725|13635|2237575
1398052800000|2014-04-21 04:00:00|13793|13748|13862|13861|13871|13868|13743|13713|1380436
1398139200000|2014-04-22 04:00:00|13904|13863|13886|13881|13952|13950|13823|13812|1670094
1398225600000|2014-04-23 04:00:00|13885|13867|13801|13785|13889|13880|13790|13726|2335604
1398312000000|2014-04-24 04:00:00|13640|13560|13678|13662|13700|13690|13501|13500|2419273
1398398400000|2014-04-25 04:00:00|13658|13635|13659|13657|13700|13696|13596|13587|1680780
1398657600000|2014-04-28 04:00:00|13782|13723|13723|13722|13839|13829|13598|13595|1845630
1398744000000|2014-04-29 04:00:00|13790|13744|13757|13751|13791|13790|13658|13652|1438400
1398830400000|2014-04-30 04:00:00|13796|13744|13907|13906|13921|13920|13739|13730|2152946
1398916800000|2014-05-01 04:00:00|13951|13935|14092|14076|14150|14148|13913|13912|3422905
1399003200000|2014-05-02 04:00:00|14164|14157|14009|13998|14169|14169|13988|13987|4886645
1399262400000|2014-05-05 04:00:00|13970|13913|14062|14061|14107|14104|13866|13860|2228457
1399348800000|2014-05-06 04:00:00|14046|14008|13936|13928|14050|14033|13917|13915|1780260
1399435200000|2014-05-07 04:00:00|14013|13995|14114|14113|14128|14125|13918|13913|1700969
1399521600000|2014-05-08 04:00:00|14108|14052|14083|14082|14212|14209|14054|14051|1613515
1399608000000|2014-05-09 04:00:00|14075|14023|14137|14135|14137|14136|14029|14023|1739514
1399867200000|2014-05-12 04:00:00|14180|14141|14288|14269|14294|14293|14171|14141|2438202
1399953600000|2014-05-13 04:00:00|14324|14293|14245|14244|14338|14335|14232|14231|1355795
1400040000000|2014-05-14 04:00:00|14268|14229|14160|14159|14280|14256|14142|14140|1745799
1400126400000|2014-05-15 04:00:00|14156|14077|14101|14099|14182|14161|14004|14002|1858676
1400212800000|2014-05-16 04:00:00|14131|14006|14114|14113|14131|14119|13993|13990|1466988
1400472000000|2014-05-19 04:00:00|14031|13933|14168|14167|14200|14199|14016|13933|1177333
1400558400000|2014-05-20 04:00:00|14190|14147|14027|14016|14190|14185|13989|13985|1385863
1400644800000|2014-05-21 04:00:00|13988|13947|14154|14064|14195|14077|13984|13935|1220598
1400731200000|2014-05-22 04:00:00|14088|14071|14036|14028|14096|14095|14030|14022|1150584
1400817600000|2014-05-23 04:00:00|14030|14005|14113|14111|14119|14118|14028|14005|822372
1401163200000|2014-05-27 04:00:00|14150|14138|14146|14145|14160|14159|14114|14113|1061445
1401249600000|2014-05-28 04:00:00|14194|14130|14145|14144|14194|14181|14107|14106|1249126
1401336000000|2014-05-29 04:00:00|14161|14145|14239|14238|14243|14242|14138|14112|1191152
1401422400000|2014-05-30 04:00:00|14244|14201|14254|14253|14265|14261|14182|14177|2169109
1401681600000|2014-06-02 04:00:00|14229|14172|14234|14232|14291|14288|14178|14168|1378035
1401768000000|2014-06-03 04:00:00|14283|14138|14294|14287|14313|14312|14199|14138|1550893
1401854400000|2014-06-04 04:00:00|14300|14267|14230|14222|14300|14289|14227|14222|954883
1401940800000|2014-06-05 04:00:00|14292|14218|14374|14366|14374|14373|14193|14186|1162567
1402027200000|2014-06-06 04:00:00|14434|14176|14464|14463|14464|14463|14373|14176|1248633
1402286400000|2014-06-09 04:00:00|14477|14446|14537|14521|14554|14553|14465|14446|1441649
1402372800000|2014-06-10 04:00:00|14572|14489|14498|14497|14572|14519|14446|14445|1143982
1402459200000|2014-06-11 04:00:00|14478|14430|14447|14436|14497|14490|14419|14414|1136458
1402545600000|2014-06-12 04:00:00|14480|14435|14308|14307|14481|14472|14280|14278|1198122
1402632000000|2014-06-13 04:00:00|14355|14329|14335|14334|14375|14358|14284|14279|932354
1402891200000|2014-06-16 04:00:00|14339|14309|14336|14329|14357|14350|14261|14258|927518
1402977600000|2014-06-17 04:00:00|14347|14264|14372|14371|14400|14398|14271|14261|854154
1403064000000|2014-06-18 04:00:00|14399|14369|14439|14431|14440|14439|14278|14275|994820
1403150400000|2014-06-19 04:00:00|14489|14413|14444|14443|14489|14472|14405|14398|1127899
1403236800000|2014-06-20 04:00:00|14497|14445|14520|14514|14530|14528|14422|14413|2853209
1403496000000|2014-06-23 04:00:00|14513|14505|14414|14405|14530|14524|14402|14401|1024406
1403582400000|2014-06-24 04:00:00|14439|14354|14312|14311|14462|14460|14306|14304|1015502
1403668800000|2014-06-25 04:00:00|14304|14283|14366|14365|14441|14438|14292|14283|920018
1403755200000|2014-06-26 04:00:00|14393|14328|14381|14369|14400|14391|14258|14252|1159150
1403841600000|2014-06-27 04:00:00|14330|14305|14380|14365|14408|14402|14316|14305|894274
1404100800000|2014-06-30 04:00:00|14374|14331|14325|14323|14395|14390|14306|14305|1108594
1404187200000|2014-07-01 04:00:00|14405|14250|14461|14444|14484|14482|14350|14250|1308984
1404273600000|2014-07-02 04:00:00|14455|14377|14528|14517|14530|14529|14430|14377|1189869
1404360000000|2014-07-03 04:00:00|14526|14524|14543|14542|14574|14572|14515|14481|724178
1404705600000|2014-07-07 04:00:00|14699|14513|14490|14487|14699|14551|14450|14447|859357
1404792000000|2014-07-08 04:00:00|14523|14512|14460|14459|14550|14537|14452|14446|1125493
1404878400000|2014-07-09 04:00:00|14512|14438|14468|14467|14512|14500|14405|14401|1176007
1404964800000|2014-07-10 04:00:00|14378|14313|14394|14385|14421|14420|14333|14304|1664932
1405051200000|2014-07-11 04:00:00|14439|14391|14672|14418|14672|14447|14355|14345|1575076
1405310400000|2014-07-14 04:00:00|14683|14460|14508|14495|14683|14570|14490|14460|1793949
1405396800000|2014-07-15 04:00:00|14500|14489|14514|14502|14548|14541|14436|14435|1391757
1405483200000|2014-07-16 04:00:00|14520|14490|14614|14613|14625|14624|14502|14490|1433130
1405569600000|2014-07-17 04:00:00|14591|14501|14361|14348|14591|14567|14347|14345|2311949
1405656000000|2014-07-18 04:00:00|14425|14333|14488|14482|14508|14506|14373|14333|1615473
1405915200000|2014-07-21 04:00:00|14478|14442|14439|14425|14490|14487|14366|14364|1137033
1406001600000|2014-07-22 04:00:00|14500|14453|14512|14511|14567|14566|14494|14453|1235275
1406088000000|2014-07-23 04:00:00|14550|14513|14479|14460|14550|14531|14455|14452|1492166
1406174400000|2014-07-24 04:00:00|14593|14423|14498|14325|14646|14639|14449|14325|2109449
1406260800000|2014-07-25 04:00:00|14594|14544|14512|14510|14595|14582|14459|14457|1243256
1406520000000|2014-07-28 04:00:00|14520|14490|14554|14553|14564|14563|14380|14378|1571052
1406606400000|2014-07-29 04:00:00|14551|14520|14406|14401|14627|14626|14400|14399|1848101
1406692800000|2014-07-30 04:00:00|14474|14426|14375|14374|14478|14475|14356|14350|2012338
1406779200000|2014-07-31 04:00:00|14334|14300|14092|14091|14355|14348|14061|14060|2825461
1406865600000|2014-08-01 04:00:00|14036|13987|14011|14010|14110|14099|13908|13907|2006366
1407124800000|2014-08-04 04:00:00|14089|14015|14078|14077|14098|14097|13922|13920|1984736
1407211200000|2014-08-05 04:00:00|14081|13995|13979|13978|14113|14111|13934|13933|1765213
1407297600000|2014-08-06 04:00:00|13937|13804|13955|13954|13996|13994|13845|13804|2221621
1407384000000|2014-08-07 04:00:00|14051|14007|13914|13913|14051|14037|13896|13895|1528773
1407470400000|2014-08-08 04:00:00|14074|13868|14080|14079|14089|14088|13889|13868|2229320
1407729600000|2014-08-11 04:00:00|14171|14091|14057|14056|14171|14148|14055|14054|1575029
1407816000000|2014-08-12 04:00:00|14066|14057|14089|14087|14123|14120|14049|14043|1667700
1407902400000|2014-08-13 04:00:00|14191|14080|14180|14179|14191|14182|14093|14080|2711827
1407988800000|2014-08-14 04:00:00|14231|14183|14234|14231|14239|14238|14185|14183|1225756
1408075200000|2014-08-15 04:00:00|14299|14275|14192|14191|14299|14293|14101|14100|1487848
1408334400000|2014-08-18 04:00:00|14349|14265|14413|14412|14419|14416|14279|14187|1300727
1408420800000|2014-08-19 04:00:00|14602|14425|14425|14424|14602|14501|14383|14381|1148595
1408507200000|2014-08-20 04:00:00|14400|14318|14460|14459|14482|14481|14359|14318|1780219
1408593600000|2014-08-21 04:00:00|14496|14460|14452|14451|14500|14499|14436|14430|1073019
1408680000000|2014-08-22 04:00:00|14457|14316|14413|14412|14484|14483|14404|14316|1124945
1408939200000|2014-08-25 04:00:00|14512|14422|14474|14473|14512|14498|14445|14422|738598
1409025600000|2014-08-26 04:00:00|14651|14457|14461|14460|14651|14536|14458|14454|1465634
1409112000000|2014-08-27 04:00:00|14485|14444|14395|14394|14487|14482|14364|14361|1089330
1409198400000|2014-08-28 04:00:00|14370|14287|14400|14399|14413|14411|14310|14287|1055763
1409284800000|2014-08-29 04:00:00|14521|14398|14400|14398|14521|14417|14319|14318|949559
1409630400000|2014-09-02 04:00:00|14354|14283|14422|14421|14462|14459|14350|14283|1194834
1409716800000|2014-09-03 04:00:00|14477|14422|14384|14383|14477|14464|14356|14355|1059053
1409803200000|2014-09-04 04:00:00|14446|14351|14362|14361|14467|14464|14335|14333|1182146
1409889600000|2014-09-05 04:00:00|14368|14331|14419|14417|14432|14431|14315|14314|1431777
1410148800000|2014-09-08 04:00:00|14460|14411|14487|14486|14545|14544|14420|14406|1936457
1410235200000|2014-09-09 04:00:00|14507|14415|14447|14446|14527|14526|14425|14415|1339747
1410321600000|2014-09-10 04:00:00|14528|14406|14467|14466|14528|14498|14401|14400|1123986
1410408000000|2014-09-11 04:00:00|14419|14399|14435|14434|14438|14437|14361|14360|1112517
1410494400000|2014-09-12 04:00:00|14478|14433|14395|14394|14478|14434|14350|14347|1346475
1410753600000|2014-09-15 04:00:00|14484|14302|14448|14447|14484|14469|14372|14302|1404588
1410840000000|2014-09-16 04:00:00|14468|14374|14485|14483|14499|14498|14359|14358|1452762
1410926400000|2014-09-17 04:00:00|14518|14422|14537|14536|14579|14578|14429|14422|2006173
1411012800000|2014-09-18 04:00:00|14597|14541|14686|14684|14707|14706|14572|14541|1700802
1411099200000|2014-09-19 04:00:00|14760|14740|14671|14670|14795|14773|14653|14651|4307624
1411358400000|2014-09-22 04:00:00|14709|14634|14574|14573|14709|14693|14551|14550|1618530
1411444800000|2014-09-23 04:00:00|14544|14505|14441|14440|14561|14559|14437|14434|1531834
1411531200000|2014-09-24 04:00:00|14430|14405|14493|14491|14512|14511|14372|14369|1870956
1411617600000|2014-09-25 04:00:00|14516|14355|14254|14253|14516|14444|14207|14205|1995245
1411704000000|2014-09-26 04:00:00|14259|14203|14241|14240|14289|14288|14099|14096|2880897
1411963200000|2014-09-29 04:00:00|14095|14063|14218|14217|14235|14234|14068|14063|2218111
1412049600000|2014-09-30 04:00:00|14286|14198|14171|14169|14292|14289|14129|14128|1919146
1412136000000|2014-10-01 04:00:00|14136|14118|13917|13915|14169|14147|13874|13871|2147887
1412222400000|2014-10-02 04:00:00|13858|13801|13868|13867|13933|13931|13795|13794|2635732
1412308800000|2014-10-03 04:00:00|13980|13912|14017|14016|14045|14044|13858|13857|2768280
1412568000000|2014-10-06 04:00:00|14104|14030|14036|14035|14129|14126|13959|13958|2002884
1412654400000|2014-10-07 04:00:00|13988|13865|13769|13768|14019|14018|13767|13766|2480867
1412740800000|2014-10-08 04:00:00|13846|13808|14138|14135|14149|14147|13773|13772|3117360
1412827200000|2014-10-09 04:00:00|14140|13931|13866|13865|14155|14150|13834|13832|3008885
1412913600000|2014-10-10 04:00:00|14143|13855|13385|13384|14143|13959|13383|13381|6289937
1413172800000|2014-10-13 04:00:00|13457|13348|13293|13292|13535|13535|13270|13268|3914837
1413259200000|2014-10-14 04:00:00|13369|13325|13422|13419|13597|13591|13320|13308|2844300
1413345600000|2014-10-15 04:00:00|13257|13220|13418|13416|13466|13463|13067|13060|3675781
1413432000000|2014-10-16 04:00:00|13400|13240|13500|13498|13597|13596|13285|13235|2665529
1413518400000|2014-10-17 04:00:00|13630|13566|13737|13734|13786|13783|13605|13566|2715637
1413777600000|2014-10-20 04:00:00|13748|13674|13759|13757|13777|13774|13677|13674|2096806
1413864000000|2014-10-21 04:00:00|13960|13833|14094|14092|14111|14109|13850|13833|2352119
1413950400000|2014-10-22 04:00:00|14148|14050|13900|13896|14148|14105|13872|13869|3531592
1414036800000|2014-10-23 04:00:00|14237|14186|14508|14505|14794|14792|14200|14186|6313499
1414123200000|2014-10-24 04:00:00|14526|14447|14861|14859|14879|14878|14490|14447|3659704
1414382400000|2014-10-27 04:00:00|14883|14800|14960|14959|14971|14970|14737|14733|2233518
1414468800000|2014-10-28 04:00:00|14990|14983|15100|15099|15113|15112|14964|14956|1790427
1414555200000|2014-10-29 04:00:00|15151|15100|15104|15102|15173|15166|15026|15017|1569047
1414641600000|2014-10-30 04:00:00|15055|14974|15215|15214|15240|15237|15006|14974|1192175
1414728000000|2014-10-31 04:00:00|15421|15269|15371|15370|15446|15442|15314|15269|1849866
1414990800000|2014-11-03 05:00:00|15352|15229|15324|15322|15447|15439|15301|15229|1800157
1415077200000|2014-11-04 05:00:00|15449|15231|15499|15497|15523|15522|15324|15231|2504730
1415163600000|2014-11-05 05:00:00|15709|15567|15563|15560|15709|15573|15415|15412|2123198
1415250000000|2014-11-06 05:00:00|15575|15435|15608|15606|15671|15667|15522|15435|1620912
1415336400000|2014-11-07 05:00:00|15647|15556|15655|15654|15662|15661|15548|15544|1324610
1415595600000|2014-11-10 05:00:00|15671|15579|15769|15768|15771|15770|15622|15579|1071301
1415682000000|2014-11-11 05:00:00|15941|15626|15714|15712|15941|15784|15666|15626|1480710
1415768400000|2014-11-12 05:00:00|15695|15653|15770|15769|15788|15786|15662|15602|1113014
1415854800000|2014-11-13 05:00:00|15840|15711|15837|15836|15907|15904|15766|15711|1944676
1415941200000|2014-11-14 05:00:00|15875|15600|15888|15887|15888|15887|15775|15600|1325623
1416200400000|2014-11-17 05:00:00|15879|15796|15870|15869|15917|15913|15821|15796|1275186
1416286800000|2014-11-18 05:00:00|15931|15870|16016|16015|16046|16045|15894|15869|1707820
1416373200000|2014-11-19 05:00:00|15941|15903|15879|15877|15941|15931|15797|15796|1707109
1416459600000|2014-11-20 05:00:00|15867|15801|15933|15931|15955|15952|15793|15760|1293345
1416546000000|2014-11-21 05:00:00|16088|16015|16012|16011|16088|16086|15960|15959|1857516
1416805200000|2014-11-24 05:00:00|16028|15981|15990|15989|16056|16055|15941|15939|1625074
1416891600000|2014-11-25 05:00:00|15978|15900|15824|15823|15978|15964|15807|15806|2715158
1416978000000|2014-11-26 05:00:00|15800|15773|15835|15834|15845|15844|15760|15750|1275468
1417150800000|2014-11-28 05:00:00|16072|15835|16014|16012|16082|16081|15930|15835|1152833
1417410000000|2014-12-01 05:00:00|15905|15773|15820|15819|15952|15950|15787|15762|1908753
1417496400000|2014-12-02 05:00:00|15985|15805|16057|16056|16078|16077|15859|15800|2021697
1417582800000|2014-12-03 05:00:00|16115|16055|16224|16222|16245|16243|16022|16017|2218059
1417669200000|2014-12-04 05:00:00|16379|16158|16227|16226|16379|16288|16092|16089|1701102
1417755600000|2014-12-05 05:00:00|16296|16176|16222|16220|16296|16278|16189|16176|1332205
1418014800000|2014-12-08 05:00:00|16286|16201|16100|16099|16291|16278|16011|16008|1435996
1418101200000|2014-12-09 05:00:00|16016|15942|16084|16083|16112|16108|15914|15910|1610912
1418187600000|2014-12-10 05:00:00|16087|16059|15832|15829|16087|16062|15772|15769|2543750
1418274000000|2014-12-11 05:00:00|16138|15881|15919|15917|16138|16021|15863|15837|1883647
1418360400000|2014-12-12 05:00:00|15921|15804|15727|15726|15924|15895|15720|15718|2118509
1418619600000|2014-12-15 05:00:00|15835|15773|15685|15681|15846|15841|15564|15559|2095666
1418706000000|2014-12-16 05:00:00|15891|15696|15914|15908|16147|16140|15730|15695|2743469
1418792400000|2014-12-17 05:00:00|15966|15868|16057|16054|16094|16086|15779|15776|3158031
1418878800000|2014-12-18 05:00:00|16279|16154|16520|16518|16525|16523|16208|16154|2514736
1418965200000|2014-12-19 05:00:00|16608|16435|16550|16549|16610|16607|16444|16435|3413377
1419224400000|2014-12-22 05:00:00|16636|16529|16729|16727|16732|16730|16625|16529|1586124
1419310800000|2014-12-23 05:00:00|16807|16730|16693|16691|16831|16810|16687|16686|1606001
1419397200000|2014-12-24 05:00:00|16664|16618|16703|16699|16763|16761|16650|16580|714422
1419570000000|2014-12-26 05:00:00|16740|16692|16631|16628|16785|16770|16617|16615|1060970
1419829200000|2014-12-29 05:00:00|16756|16336|16677|16674|16756|16712|16594|16336|892664
1419915600000|2014-12-30 05:00:00|16661|16586|16584|16582|16675|16672|16529|16527|873175
1420002000000|2014-12-31 05:00:00|16786|16546|16437|16433|16786|16696|16424|16420|1151898
1420174800000|2015-01-02 05:00:00|16395|16375|16403|16400|16512|16508|16273|16269|1653853
1420434000000|2015-01-05 05:00:00|16370|16246|16039|16038|16370|16355|16009|16007|2823670
1420520400000|2015-01-06 05:00:00|16244|16017|15862|15860|16244|16133|15777|15773|2660222
1420606800000|2015-01-07 05:00:00|15990|15815|15983|15980|16033|16028|15895|15815|2553359
1420693200000|2015-01-08 05:00:00|16097|16052|16351|16349|16371|16369|16056|16051|2425556
1420779600000|2015-01-09 05:00:00|16386|16331|16175|16171|16400|16399|16129|16126|1811914
1421038800000|2015-01-12 05:00:00|16317|16132|16077|16075|16317|16208|16008|16002|1635054
1421125200000|2015-01-13 05:00:00|16239|16194|16061|16059|16439|16434|15947|15942|2136554
1421211600000|2015-01-14 05:00:00|16036|15884|15980|15979|16053|16047|15851|15847|1540373
1421298000000|2015-01-15 05:00:00|16221|15820|15972|15971|16221|16141|15939|15820|1393777
1421384400000|2015-01-16 05:00:00|16119|15900|16198|16196|16219|16217|15912|15900|1762302
1421730000000|2015-01-20 05:00:00|16341|16122|16192|16189|16342|16340|16007|16003|1644134
1421816400000|2015-01-21 05:00:00|16382|16116|16260|16258|16382|16335|16110|16100|1158527
1421902800000|2015-01-22 05:00:00|16431|16316|16588|16584|16599|16597|16223|16207|1701513
1421989200000|2015-01-23 05:00:00|16580|16519|16397|16395|16601|16593|16391|16387|1730310
1422248400000|2015-01-26 05:00:00|16394|16185|16423|16422|16428|16426|16182|16179|2913442
1422334800000|2015-01-27 05:00:00|16290|16231|16360|16357|16514|16507|16101|16093|3371604
1422421200000|2015-01-28 05:00:00|16500|16430|16401|16398|16660|16651|16376|16372|2865431
1422507600000|2015-01-29 05:00:00|16433|16350|16613|16612|16617|16616|16290|16287|2072397
1422594000000|2015-01-30 05:00:00|16512|16434|16249|16247|16532|16513|16236|16233|2278071
1422853200000|2015-02-02 05:00:00|16257|16126|16442|16441|16465|16461|16091|16086|1743271
1422939600000|2015-02-03 05:00:00|16560|16307|16590|16589|16620|16619|16471|16307|2091817
1423026000000|2015-02-04 05:00:00|16664|16494|16477|16475|16664|16583|16425|16422|1752351
1423112400000|2015-02-05 05:00:00|16577|16410|16652|16651|16660|16657|16479|16410|1566619
1423198800000|2015-02-06 05:00:00|16712|16599|16601|16600|16769|16767|16558|16554|1377468
1423458000000|2015-02-09 05:00:00|16496|16378|16484|16482|16562|16545|16387|16378|1608337
1423544400000|2015-02-10 05:00:00|16606|16483|16578|16577|16614|16612|16462|16458|1416044
1423630800000|2015-02-11 05:00:00|16476|16418|16447|16446|16500|16496|16348|16346|1268059
1423717200000|2015-02-12 05:00:00|16514|16460|16587|16585|16596|16594|16488|16460|1116466
1423803600000|2015-02-13 05:00:00|16638|16557|16588|16587|16666|16661|16533|16532|1381230
1424149200000|2015-02-17 05:00:00|16607|16574|16687|16685|16688|16687|16520|16500|1562024
1424235600000|2015-02-18 05:00:00|16721|16526|16736|16735|16753|16750|16610|16526|1195153
1424322000000|2015-02-19 05:00:00|16750|16709|16711|16710|16756|16752|16666|16658|1275048
1424408400000|2015-02-20 05:00:00|16740|16606|16803|16802|16827|16825|16516|16513|1739851
1424667600000|2015-02-23 05:00:00|16887|16801|16884|16882|16887|16886|16793|16770|1392803
1424754000000|2015-02-24 05:00:00|16923|16820|16910|16908|16925|16923|16807|16800|1405616
1424840400000|2015-02-25 05:00:00|16900|16883|16886|16885|16967|16966|16862|16861|1490582
1424926800000|2015-02-26 05:00:00|16907|16863|16965|16963|16998|16997|16867|16863|1389121
1425013200000|2015-02-27 05:00:00|16981|16913|16867|16865|16981|16969|16856|16855|1201391
1425272400000|2015-03-02 05:00:00|16844|16766|17049|17048|17050|17048|16836|16766|1744864
1425358800000|2015-03-03 05:00:00|17000|16923|16828|16827|17000|16954|16737|16732|1763925
1425445200000|2015-03-04 05:00:00|16871|16825|16718|16717|16871|16825|16646|16645|1229510
1425531600000|2015-03-05 05:00:00|16964|16721|16755|16753|16964|16770|16670|16666|1154478
1425618000000|2015-03-06 05:00:00|16979|16651|16429|16428|16979|16675|16402|16401|1558549
1425873600000|2015-03-09 04:00:00|16569|16409|16634|16633|16679|16677|16468|16409|1224687
1425960000000|2015-03-10 04:00:00|16522|16481|16245|16243|16522|16481|16231|16225|1823398
1426046400000|2015-03-11 04:00:00|16297|16237|16177|16176|16323|16321|16167|16165|1430009
1426132800000|2015-03-12 04:00:00|16312|16219|16443|16441|16453|16451|16264|16219|1311642
1426219200000|2015-03-13 04:00:00|16504|16401|16281|16280|16504|16434|16179|16177|1694479
1426478400000|2015-03-16 04:00:00|16382|16314|16616|16615|16627|16624|16358|16314|1504553
1426564800000|2015-03-17 04:00:00|16553|16525|16425|16424|16573|16535|16340|16336|1905274
1426651200000|2015-03-18 04:00:00|16368|16200|16643|16642|16695|16694|16206|16200|2103839
1426737600000|2015-03-19 04:00:00|16670|16572|16565|16563|16670|16620|16488|16483|1257053
1426824000000|2015-03-20 04:00:00|16631|16543|16649|16648|16714|16712|16539|16534|2594272
1427083200000|2015-03-23 04:00:00|16733|16680|16618|16615|16733|16682|16583|16580|1418195
1427169600000|2015-03-24 04:00:00|16638|16478|16638|16636|16768|16764|16554|16478|1569950
1427256000000|2015-03-25 04:00:00|16685|16531|16273|16272|16685|16652|16267|16266|1766340
1427342400000|2015-03-26 04:00:00|16248|16172|16260|16259|16338|16335|16122|16118|1457094
1427428800000|2015-03-27 04:00:00|16249|16216|16349|16347|16391|16389|16221|16201|1236444
1427688000000|2015-03-30 04:00:00|16460|16399|16608|16607|16679|16676|16426|16399|1229180
1427774400000|2015-03-31 04:00:00|16595|16489|16495|16494|16600|16598|16462|16459|1364535
1427860800000|2015-04-01 04:00:00|16480|16419|16257|16254|16480|16443|16197|16190|1588064
1427947200000|2015-04-02 04:00:00|16403|16214|16279|16277|16403|16390|16216|16205|1354194
1428292800000|2015-04-06 04:00:00|16213|16160|16551|16550|16600|16598|16145|16135|2029985
1428379200000|2015-04-07 04:00:00|16757|16389.1|16750|16573|16757|16756|16530|16389.1|1956814
1428465600000|2015-04-08 04:00:00|16722|16521|16690|16585|16722|16722|16525|16521|1337287
1428552000000|2015-04-09 04:00:00|16718|16508|16715|16640|16718|16716|16511|16508|1295893
1428638400000|2015-04-10 04:00:00|16791|16622|16770|16622|16791|16763|16623|16622|1106575
1428897600000|2015-04-13 04:00:00|16735.99|16560|16619|16582|16735.99|16735|16561|16560|1338317
1428984000000|2015-04-14 04:00:00|16648|16417|16648|16551|16648|16647|16426|16417|1489695
1429070400000|2015-04-15 04:00:00|16734|16586|16665|16644|16734|16733|16610|16586|1414168
1429156800000|2015-04-16 04:00:00|16665|16510|16649|16550|16665|16665|16513|16510|1305661
1429243200000|2015-04-17 04:00:00|16550|16540|16218|16131|16550|16540|16115|16113|2134765
1429502400000|2015-04-20 04:00:00|16441|16020|16450|16401|16570|16536|16269|16020|1823120
1429588800000|2015-04-21 04:00:00|16660|16210|16479|16351|16660|16557|16365|16210|1600081
1429675200000|2015-04-22 04:00:00|16660|16123|16530|16350|16660|16529|16260|16123|1796298
1429761600000|2015-04-23 04:00:00|16660|16212|16135|16001|16660|16500|15863|15800|4616784
1429848000000|2015-04-24 04:00:00|16232|15880|15930|15870|16232|16100|15790|15784|2425427
1430107200000|2015-04-27 04:00:00|15980|15762|15849|15762|16006.5|16002|15781|15762|2632071
1430193600000|2015-04-28 04:00:00|15960|15534|15889|15781|15960|15832|15619|15533|2646557
1430280000000|2015-04-29 04:00:00|15960|15700|15739|15675|15960|15900|15619|15617|2497086
1430366400000|2015-04-30 04:00:00|15951|15422|15670|15640|15960|15792|15602|15360|2522028
1430452800000|2015-05-01 04:00:00|15960|15400|15785|15748|15960|15808|15639|15400|1701251
1430712000000|2015-05-04 04:00:00|15960|15491|15947|15851|16100|15985|15808|15488|1735341
1430798400000|2015-05-05 04:00:00|16160|15830|15849|15741|16232|15975|15743|15720|1503510
1430884800000|2015-05-06 04:00:00|16064|15720|15809|15711|16232|15891|15657|15500|1760861
1430971200000|2015-05-07 04:00:00|15920|15723|15898|15826|15920|15919|15731|15723|1601294
1431057600000|2015-05-08 04:00:00|16132|15928|16090|16001|16140|16138|15928|15928|1600989
1431316800000|2015-05-11 04:00:00|16089|15980|15989|15980|16100|16098|15982|15980|1309638
1431403200000|2015-05-12 04:00:00|16040|15801|16040|16013|16040|16039|15806|15801|1411972
1431489600000|2015-05-13 04:00:00|16174|16036|16160|16102|16174|16173|16049|16036|2003986
1431576000000|2015-05-14 04:00:00|16357|16150|16345|16275|16357|16329|16195|16150|1934014
1431662400000|2015-05-15 04:00:00|16380|16265|16379|16281|16384|16384|16267|16265|1446518
1431921600000|2015-05-18 04:00:00|16361|16231|16309|16280|16361|16355|16232|16231|1362337
1432008000000|2015-05-19 04:00:00|16359|16255|16312|16301|16359|16356|16256|16255|1467260
1432094400000|2015-05-20 04:00:00|16307|16184|16184|16184|16307|16305|16184|16184|1514947
1432180800000|2015-05-21 04:00:00|16247.9|16152|16228|16204|16247.9|16234|16183|16152|1652782
1432267200000|2015-05-22 04:00:00|16233|16066|16148|16085|16233|16216|16067|16066|1296087
1432612800000|2015-05-26 04:00:00|16365|15826|16019|15965|16365|16126|15904|15825|1650856
1432699200000|2015-05-27 04:00:00|16131|15953|16131|16051|16131|16131|15955|15953|1598195
1432785600000|2015-05-28 04:00:00|16088.97|15961|16088.97|16087|16088.97|16087|15964|15961|1232476
1432872000000|2015-05-29 04:00:00|16250|15874|15939|15908|16250|16050|15875|15874|1823911
1433131200000|2015-06-01 04:00:00|16093|15857|15898|15857|16093|15976|15861|15857|1370768
1433217600000|2015-06-02 04:00:00|16137|15634|15937|15860|16175|15987|15797|15500|1955808
1433304000000|2015-06-03 04:00:00|16050|15898|16050|15992|16050|16049|15901|15898|1685777
1433390400000|2015-06-04 04:00:00|16038|15809|15899|15835|16038|16038|15810|15809|1757031
1433476800000|2015-06-05 04:00:00|15960|15720|15759|15693|15960|15880|15698|15692|1805785
1433736000000|2015-06-08 04:00:00|15830|15660|15780|15500|15830|15739|15634|15500|1263131
1433822400000|2015-06-09 04:00:00|15713|15601|15748|15632|15827|15823|15648|15601|1415788
1433908800000|2015-06-10 04:00:00|15760|15601|15999|15851|16250|15957|15725|15601|1346144
1433995200000|2015-06-11 04:00:00|16036|15907|15986|15931|16036|16036|15918|15907|1446420
1434081600000|2015-06-12 04:00:00|16030|15788|15809|15788|16030|16001|15790|15788|1512662
1434340800000|2015-06-15 04:00:00|15960|15720|15649|15541|15960|15800|15543|15530|1942401
1434427200000|2015-06-16 04:00:00|15753|15530|15663|15615|15800|15704|15539|15420|1367993
1434513600000|2015-06-17 04:00:00|15760|15610|15776|15695|15777|15757|15579|15565|1460866
1434600000000|2015-06-18 04:00:00|15780|15642|16015|15943|16100|16022|15750|15642|1977868
1434686400000|2015-06-19 04:00:00|15988|15883|15988|15883|15988|15977|15896|15883|2617917
1434945600000|2015-06-22 04:00:00|16070|15946|15999|15946|16070|16069|15958|15946|1084613
1435032000000|2015-06-23 04:00:00|16087|15921|16005|15950|16087|16081|15952|15921|1840027
1435118400000|2015-06-24 04:00:00|15996|15760|15789|15725|15996|15995|15757|15702|2299464
1435204800000|2015-06-25 04:00:00|15990|15660|15638|15592|15990|15828|15592|15530|2064041
1435291200000|2015-06-26 04:00:00|15680|15530|15729|15670|15990|15798|15610|15505|1952543
1435550400000|2015-06-29 04:00:00|15642|15600|15449|15395|15800|15644|15393|15297|1806248
1435636800000|2015-06-30 04:00:00|15530|15350|15530|15350|15530|15530|15411|15350|1883581
1435723200000|2015-07-01 04:00:00|15643|15430|15571|15567|15643|15639|15468|15430|1198916
1435809600000|2015-07-02 04:00:00|15649.7|15490|15559|15501|15649.7|15610|15490|15490|1582656
1436155200000|2015-07-06 04:00:00|15558|15378|15550|15525|15558|15556|15400|15378|1798357
1436241600000|2015-07-07 04:00:00|15800|15309|15797|15340|15800|15563|15319|15100|2230884
1436328000000|2015-07-08 04:00:00|15450|15225|15348|15213|15450|15448|15271|15213|2097446
1436414400000|2015-07-09 04:00:00|15529|15100|15797|15380|15800|15540|15377|15100|1664188
1436500800000|2015-07-10 04:00:00|15800|15410|15547|15466|15800|15580|15451|15306|1673370
1436760000000|2015-07-13 04:00:00|15758|15433|15796|15630|15800|15675|15586|15433|1711058
1436846400000|2015-07-14 04:00:00|15916|15433|15728|15596|15990|15707|15633|15433|1409194
1436932800000|2015-07-15 04:00:00|15938|15442|15680|15600|15990|15698|15593|15433|1301571
1437019200000|2015-07-16 04:00:00|15866|15433|15779|15621|15990|15786|15670|15433|1685623
1437105600000|2015-07-17 04:00:00|15959|15620|15834|15620|15990|15736|15662|15620|1999682
1437364800000|2015-07-20 04:00:00|15938|15650|15768|15652|15990|15765|15629|15620|1936125
1437451200000|2015-07-21 04:00:00|15956|15620|15569|15501|15956|15712|15535|15500|2208095
1437537600000|2015-07-22 04:00:00|15710|15433|15600|15375|15710|15625|15445|15375|2600272
1437624000000|2015-07-23 04:00:00|15710|15306|15049|14966|15710|15544|14903|14897|4279990
1437710400000|2015-07-24 04:00:00|15080|14870|14999|14933|15080|15078|14873|14870|2877820
1437969600000|2015-07-27 04:00:00|14899|14770|14899|14871|14899|14897|14776|14770|1927813
1438056000000|2015-07-28 04:00:00|15116|14821|15172|15003|15172|15169|14821|14821|2592999
1438142400000|2015-07-29 04:00:00|15169|15071|15145|15120|15169|15168|15075|15071|1723076
1438228800000|2015-07-30 04:00:00|15200|15033|15184|15111|15200|15200|15043|15033|1704216
1438315200000|2015-07-31 04:00:00|15281|15053|15212|15100|15281|15229|15053|15053|1128100
1438574400000|2015-08-03 04:00:00|15178|14884|15062|14971|15178|15140|14897|14884|1502348
1438660800000|2015-08-04 04:00:00|15154|15011|15039|15011|15154|15148|15015|15011|1401762
1438747200000|2015-08-05 04:00:00|15280|15092|15143|15092|15324|15314|15098|15092|1415715
1438833600000|2015-08-06 04:00:00|15122|14883|14949|14930|15122|15100|14891|14883|1414136
1438920000000|2015-08-07 04:00:00|15000|14816.25|15000|14816.25|15000|14926|14836|14816.25|1303624
1439179200000|2015-08-10 04:00:00|15140|15000|15140|15081|15140|15136|15029|15000|1045832
1439265600000|2015-08-11 04:00:00|15272|14770|14883|14856|15520|14992|14829|14594|1356619
1439352000000|2015-08-12 04:00:00|14794|14594|14879|14801|14952|14868|14608|14500|1655848
1439438400000|2015-08-13 04:00:00|14855.95|14708.2|14740|14724|14855.95|14845|14711|14708.2|1535383
1439524800000|2015-08-14 04:00:00|14851|14730|14851|14730|14851|14850|14734|14730|944902
1439784000000|2015-08-17 04:00:00|14931|14643|14931|14882|14931|14929|14637|14636|1314410
1439870400000|2015-08-18 04:00:00|14924|14788|14893|14835|14924|14912|14791|14788|1358150
1439956800000|2015-08-19 04:00:00|14790|14504|14586|14551|14790|14750|14530|14504|2022990
1440043200000|2015-08-20 04:00:00|14743|14338|14324|14300|14743|14492|14324|14294.3|2580685
1440129600000|2015-08-21 04:00:00|14518|13940|14249|14213|14532|14531|14192|13940|4176577
1440388800000|2015-08-24 04:00:00|14209|13400|13875|13731|14209|14205|13426|13400|5777812
1440475200000|2015-08-25 04:00:00|14356|13936|14360|13720|14360|14297|13758|13720|4181702
1440561600000|2015-08-26 04:00:00|14211|13853|14298|14242|14298|14275|13859|13853|3403702
1440648000000|2015-08-27 04:00:00|14495|14133|14415|14133|14495|14492|14134|14133|3248371
1440734400000|2015-08-28 04:00:00|14432|14280|14432|14421|14432|14429|14283|14280|2028671
1440993600000|2015-08-31 04:00:00|14410|14196|14214|14196|14421|14377|14204|14196|1765806
1441080000000|2015-09-01 04:00:00|14049|13794|13927|13851|14049|14045|13796|13794|2887984
1441166400000|2015-09-02 04:00:00|14125.41|13885|14125.41|14125.41|14125.41|14125.41|13927|13885|2662532
1441252800000|2015-09-03 04:00:00|14290|14124|14220|14124|14290|14289|14133|14124|2094407
1441339200000|2015-09-04 04:00:00|14067|13941|14058|13985|14067|14066|13919|13916|2606404
1441684800000|2015-09-08 04:00:00|14373|14073|14373|14271|14373|14354|14152|14073|1923120
1441771200000|2015-09-09 04:00:00|14500|14400|14149|14057|14700|14527|14058|13990|2106895
1441857600000|2015-09-10 04:00:00|14258|13990|14118|14016|14258|14190|14019|13990|1584791
1441944000000|2015-09-11 04:00:00|14133|13990|14133|14092|14133|14132|13980|13977|1974742
1442203200000|2015-09-14 04:00:00|14158|14003|14110|14054|14158|14149|14004|14003|1595842
1442289600000|2015-09-15 04:00:00|14322|14104|14384|14362|14384|14383|14109|14104|2193249
1442376000000|2015-09-16 04:00:00|14446|14321|14446|14425|14446|14446|14332|14321|1619758
1442462400000|2015-09-17 04:00:00|14555|14225|14295|14225|14555|14550|14254|14225|2295171
1442548800000|2015-09-18 04:00:00|14317|14095|14317|13960|14317|14140|13922|13921|4441204
1442808000000|2015-09-21 04:00:00|14108|13935|14080|14008|14108|14095|13937|13935|1874551
1442894400000|2015-09-22 04:00:00|13940|13766|13800|13725|13940|13851|13726|13725|2253704
1442980800000|2015-09-23 04:00:00|13955|13686|13955|13686|13955|13872|13689|13686|2171905
1443067200000|2015-09-24 04:00:00|13803|13600|13799|13702|13803|13803|13543|13539|2120826
1443153600000|2015-09-25 04:00:00|14012|13850|13956|13901|14012|14011|13857|13850|2950746
1443412800000|2015-09-28 04:00:00|13971|13801|13929|13843|13971|13969|13830|13801|2828765
1443499200000|2015-09-29 04:00:00|14066|13838|14216|14155|14216|14215|13852|13838|4131013
1443585600000|2015-09-30 04:00:00|14323|14192|14176|14100|14323|14315|14051|14050|2674503
1443672000000|2015-10-01 04:00:00|14392|14051|14149|14081|14392|14239|13961|13958|2007877
1443758400000|2015-10-02 04:00:00|14313|14080|14326|13900|14326|14325|13858|13857|2468261
1444017600000|2015-10-05 04:00:00|14563|14320|14625|14580|14659.5|14659|14376|14320|2343196
1444104000000|2015-10-06 04:00:00|14628|14542|14578|14542|14664|14663|14568|14542|1801224
1444190400000|2015-10-07 04:00:00|14854|14613.25|14796|14754|14854|14851|14615|14613.25|1519899
1444276800000|2015-10-08 04:00:00|14956|14659|14956|14911|14956|14955|14668|14659|1540693
1444363200000|2015-10-09 04:00:00|15065|14930|15030|14990|15065|15064|14934|14930|1676971
1444622400000|2015-10-12 04:00:00|15056|14954|15050|14954|15056|15055|14957|14954|1119946
1444708800000|2015-10-13 04:00:00|15006|14873|14911|14873|15006|14998|14879|14873|1593138
1444795200000|2015-10-14 04:00:00|14966.24|14818|14879|14818|14966.24|14966.24|14818|14818|1793702
1444881600000|2015-10-15 04:00:00|14987|14802|14987|14802|14987|14986|14803|14802|1905041
1444968000000|2015-10-16 04:00:00|14978|14748|14875|14748|14978|14975|14750|14748|1995486
1445227200000|2015-10-19 04:00:00|14842|14723|14842|14723|14842|14840|14752|14723|1603227
1445313600000|2015-10-20 04:00:00|14967|14713|14911|14713|14967|14966|14723|14713|1867099
1445400000000|2015-10-21 04:00:00|15139|14890|15016|14965|15139|15137|14914|14890|2491827
1445486400000|2015-10-22 04:00:00|15227|14738|15680|15651|15704|15702|14690|14690|4171327
1445572800000|2015-10-23 04:00:00|15733|15400|15619|15520|15890|15727|15450|15300|2164765
1445832000000|2015-10-26 04:00:00|15676|15564|15676|15564|15676|15674|15583|15564|1683641
1445918400000|2015-10-27 04:00:00|15700|15540|15700|15540|15700|15697|15551|15540|1542214
1446004800000|2015-10-28 04:00:00|15833|15620|15810|15787|15833|15830|15620|15620|2235954
1446091200000|2015-10-29 04:00:00|15850|15710|15850|15675|15850|15795|15690|15675|1171068
1446177600000|2015-10-30 04:00:00|15800|15676|15789|15701|15868|15867|15722|15675|1800662
1446440400000|2015-11-02 05:00:00|15956|15675|16276|15943|16277|16009|15750|15675|2246738
1446526800000|2015-11-03 05:00:00|15992|15850|15874|15872|15992|15978|15855|15850|2296321
1446613200000|2015-11-04 05:00:00|15948|15861|15919|15861|15948|15947|15862|15861|1707345
1446699600000|2015-11-05 05:00:00|15930|15675|15940|15851|16243|15952|15872|15675|1596988
1446786000000|2015-11-06 05:00:00|15947|15830|15947|15870|15947|15925|15775|15773|1334126
1447045200000|2015-11-09 05:00:00|16143|15675|15788|15704|16168|15859|15679|15675|1870039
1447131600000|2015-11-10 05:00:00|15764|15680|15759|15710|15764|15763|15650|15643|1428864
1447218000000|2015-11-11 05:00:00|15780|15640|15938|15893|16168|15948|15756|15640|2135118
1447304400000|2015-11-12 05:00:00|15829|15662|15650|15610|15829|15827|15610|15588|1835365
1447390800000|2015-11-13 05:00:00|15940|15397|15692|15560|15940|15690|15560|15210|1862571
1447650000000|2015-11-16 05:00:00|15847|15502|15840|15780|15930|15825|15548|15271|1797103
1447736400000|2015-11-17 05:00:00|15852.99|15653|15798|15653|15852.99|15852.99|15653|15653|1842500
1447822800000|2015-11-18 05:00:00|15686|15600.5|15750|15600.5|15750|15750|15610|15600.5|1625444
1447909200000|2015-11-19 05:00:00|15860|15671|15860|15792|15860|15860|15681|15671|1096764
1447995600000|2015-11-20 05:00:00|15984|15834|15935|15853|15984|15981|15857|15834|1443098
1448254800000|2015-11-23 05:00:00|15977|15697|15919|15801|15977|15972|15817|15697|985059
1448341200000|2015-11-24 05:00:00|15865|15689|15825|15720|15865|15814|15697|15689|1603616
1448427600000|2015-11-25 05:00:00|15847|15763|15820|15765|15847|15845|15764|15763|851300
1448600400000|2015-11-27 05:00:00|15833|15653|15810|15807|15850|15848|15759|15653|642540
1448859600000|2015-11-30 05:00:00|15855|15657|15778|15675|15855|15846|15658|15657|1969254
1448946000000|2015-12-01 05:00:00|15750|15605|15690|15642|15767|15765|15620|15605|1774371
1449032400000|2015-12-02 05:00:00|15725|15551|15620|15572|15725|15720|15553|15551|1500021
1449118800000|2015-12-03 05:00:00|15650|15411|15550|15440|15689|15689|15376|15371|1906397
1449205200000|2015-12-04 05:00:00|15510|15457|15851|15457|15851|15839|15461|15457|1541489
1449464400000|2015-12-07 05:00:00|15855|15674.93|15825|15773|15855|15798|15684|15674.93|1606721
1449550800000|2015-12-08 05:00:00|15786|15567.5|15786|15567.5|15786|15784|15569|15567.5|1764702
1449637200000|2015-12-09 05:00:00|15824|15494|15650|15605|15824|15823|15497|15494|1949429
1449723600000|2015-12-10 05:00:00|15869|15558.5|15799|15701|15869|15868|15569|15558.5|1961183
1449810000000|2015-12-11 05:00:00|15752|15458|15483|15430|15752|15639|15444|15430|1889020
1450069200000|2015-12-14 05:00:00|15777|15380|15777|15763|15777|15775|15437|15380|3203521
1450155600000|2015-12-15 05:00:00|15500|14708|14824|14773|15500|15500|14711|14708|6998457
1450242000000|2015-12-16 05:00:00|15072|14641|15010|14974|15156|15054|14776|14610|3794499
1450328400000|2015-12-17 05:00:00|15180|14811|15180|14824|15180|15083|14875|14811|2284678
1450414800000|2015-12-18 05:00:00|14913|14676|14705|14676|14913|14895|14678|14676|3956439
1450674000000|2015-12-21 05:00:00|14842|14669|14752|14749|14842|14833|14670|14669|1656955
1450760400000|2015-12-22 05:00:00|15003|14522|14948|14897|15180|14948|14730|14500|1759721
1450846800000|2015-12-23 05:00:00|15124|14680|15115|15030|15180|15156|14950|14680|1608523
1450933200000|2015-12-24 05:00:00|15180|14680|15123|15121|15240|15177|15100|14680|600787
1451278800000|2015-12-28 05:00:00|15177|15027|15177|15027|15177|15177|15030|15027|961990
1451365200000|2015-12-29 05:00:00|15240|15128|15326|15289|15326|15324|15128|15128|1301319
1451451600000|2015-12-30 05:00:00|15349|15173.11|15249|15173.11|15370|15369|15176|15173.11|1206175
1451538000000|2015-12-31 05:00:00|15212|15063|15065|15064|15212|15211|15064|15063|1039899
1451883600000|2016-01-04 05:00:00|15064|14680|14719|14690|15064|14800|14542|14540|2412234
1451970000000|2016-01-05 05:00:00|14750|14561|14750|14746|14750|14750|14563|14561|2155654
1452056400000|2016-01-06 05:00:00|14871|14510|14489|14449|14871|14566|14343|14246|2320962
1452142800000|2016-01-07 05:00:00|14490|13992|14100|14032|14490|14312|14066|13860|2689079
1452229200000|2016-01-08 05:00:00|14420|13977|14490|14001|14490|14275|14024|13969|2006294
1452488400000|2016-01-11 05:00:00|14143|14063|14099|14046|14143|14143|13941|13941|2112679
1452574800000|2016-01-12 05:00:00|14215|14000|14084|14000|14215|14213|13913|13913|1689228
1452661200000|2016-01-13 05:00:00|14465|14112|14455|13804|14465|14218|13855|13611|1970887
1452747600000|2016-01-14 05:00:00|14253|13717|14244|14006|14455|14243|13872|13610|2863814
1452834000000|2016-01-15 05:00:00|14050|13727|14050|13727|14050|14007|13740|13727|3440060
1453179600000|2016-01-19 05:00:00|14080|13910|13819|13750|14080|14071|13743|13741|2643326
1453266000000|2016-01-20 05:00:00|13750|13600|13839|13704|13839|13772|13466|13464.42|3287985
1453352400000|2016-01-21 05:00:00|13827|13615|13896|13656|13896|13862|13615|13615|2590997
1453438800000|2016-01-22 05:00:00|14043|13830|13999|13901|14043|14038|13811|13776|2382672
1453698000000|2016-01-25 05:00:00|13952|13704|13737|13704|13952|13936|13737|13704|2201955
1453784400000|2016-01-26 05:00:00|13938|13820|14458|14400|14502|14501|13820|13820|4204806
1453870800000|2016-01-27 05:00:00|14490|14287|14599|14500|14880|14794|14409|14173|2855235
1453957200000|2016-01-28 05:00:00|14784|14522|14730|14681|14784|14780|14526|14522|2428602
1454043600000|2016-01-29 05:00:00|14890|14618|15120|14843|15200|15099|14799|14580|2725509
1454302800000|2016-02-01 05:00:00|15100|14810|14869|14810|15100|14990|14811|14810|2170383
1454389200000|2016-02-02 05:00:00|15005|14605|14897|14701|15005|15005|14610|14605|2908196
1454475600000|2016-02-03 05:00:00|15052|14875|15285|15235|15285|15281|14875|14875|4221813
1454562000000|2016-02-04 05:00:00|15438|15178|15330|15270|15438|15437|15179|15178|2643259
1454648400000|2016-02-05 05:00:00|15388|15140|15380|15301|15388|15385|15182|15114|2667374
1454907600000|2016-02-08 05:00:00|15434|15100.8|15447|15360|15447|15437|15105|15100.8|1892373
1454994000000|2016-02-09 05:00:00|15547|15245|15576|15401|15576|15575|15247|15245|2250271
1455080400000|2016-02-10 05:00:00|15598|15212|15245|15212|15906|15540|15214|15212|2230614
1455166800000|2016-02-11 05:00:00|15200|14900|15119|15001|15200|15194|14904|14900|2250514
1455253200000|2016-02-12 05:00:00|15422|14950|15440|15340|15640|15406|15107|14902|1693926
1455598800000|2016-02-16 05:00:00|15770|15460|15770|15450|15770|15585|15428|15426|1570547
1455685200000|2016-02-17 05:00:00|15713|15553|15713|15663|15713|15710|15576|15553|1641827
1455771600000|2016-02-18 05:00:00|15700|15597|15699|15650|15700|15700|15610|15597|1510288
1455858000000|2016-02-19 05:00:00|15709|15368.3|15680|15601|15709|15703|15590|15368.3|1587212
1456117200000|2016-02-22 05:00:00|15848|15645|15765|15670|15848|15844|15712|15645|1593010
1456203600000|2016-02-23 05:00:00|15764.56|15516.5|15764.56|15516.5|15764.56|15759|15519|15516.5|1495219
1456290000000|2016-02-24 05:00:00|15899|15378|15900|15740|16008|15756|15372|15195|1500162
1456376400000|2016-02-25 05:00:00|16013|15475|16000|15850|16013|15899|15705|15475|1235903
1456462800000|2016-02-26 05:00:00|15998|15808|15997|15808|15998|15950|15810|15808|1392093
1456722000000|2016-02-29 05:00:00|15810|15632|15759|15687|15912|15909|15684|15632|1212696
1456808400000|2016-03-01 05:00:00|15937|15700|15970|15925|15970|15968|15761|15687|1733436
1456894800000|2016-03-02 05:00:00|16247|15800|15934|15852|16247|15986|15881|15800|1399867
1456981200000|2016-03-03 05:00:00|16232|15800|15978|15903|16232|15969|15855|15800|1625721
1457067600000|2016-03-04 05:00:00|16177|15830|16007|15920|16246|16028|15897|15830|1358654
1457326800000|2016-03-07 05:00:00|16264|15870|16091|16006|16402|16160|15881|15690|1592960
1457413200000|2016-03-08 05:00:00|16061|15935|16061|16026|16061|16060|15940|15935|1535276
1457499600000|2016-03-09 05:00:00|16323|15825|16070|15950|16323|16077|15953|15690|1420639
1457586000000|2016-03-10 05:00:00|16119|15828|16020|15828|16119|16118|15828|15828|1347562
1457672400000|2016-03-11 05:00:00|16205|16065|16205|16140|16205|16204|16093|16065|1274210
1457928000000|2016-03-14 04:00:00|16269|16144|16194|16178|16277|16276|16148|16144|1176121
1458014400000|2016-03-15 04:00:00|16250|15984|16250|16060|16250|16249|15974|15935|1344432
1458100800000|2016-03-16 04:00:00|16330|16152|16330|16220|16330|16330|16164|16152|1484274
1458187200000|2016-03-17 04:00:00|16436|16250|16399|16330|16436|16433|16287|16250|2157279
1458273600000|2016-03-18 04:00:00|16644|16112|16530|16463|16720|16518|16372|16112|3309970
1458532800000|2016-03-21 04:00:00|16554|16441|16544|16441|16554|16530|16442|16441|1626697
1458619200000|2016-03-22 04:00:00|16550|16435|16550|16435|16550|16549|16435|16435|1350971
1458705600000|2016-03-23 04:00:00|16821|16237|16499|16381|16821|16498|16347|16237|1496212
1458792000000|2016-03-24 04:00:00|16673|16160|16490|16401|16751|16452|16323|16160|1304562
1459137600000|2016-03-28 04:00:00|16495|16348|16829|16570|16829|16662|16468|16348|1683252
1459224000000|2016-03-29 04:00:00|16860|16396|16495|16435|16860|16580|16318|16219|1860306
1459310400000|2016-03-30 04:00:00|16721.5|16439|16721.5|16500|16721.5|16721|16495|16439|1675089
1459396800000|2016-03-31 04:00:00|17028|16480|16720|16580|17034|16747|16652|16399|1214815
1459483200000|2016-04-01 04:00:00|16879|16376|16750|16700|16950|16771|16486|16376|1444028
1459742400000|2016-04-04 04:00:00|16800|16592|16638|16592|16800|16725|16593|16592|1531904
1459828800000|2016-04-05 04:00:00|16654.99|16465|16654.99|16465|16654.99|16650|16484|16465|1162060
1459915200000|2016-04-06 04:00:00|16921|16420|16700|16310|16921|16705|16485|16310|1650897
1460001600000|2016-04-07 04:00:00|16723|16408|16711|16313|16723|16721|16533|16313|2281648
1460088000000|2016-04-08 04:00:00|16775|16567|16661|16660|17114|16800|16611|16567|1296173
1460347200000|2016-04-11 04:00:00|17052|16506|16659|16601|17052|16796|16657|16439|1131700
1460433600000|2016-04-12 04:00:00|16988|16444|16879|16731|17058|16838|16670|16444|1201076
1460520000000|2016-04-13 04:00:00|16890|16771|16890|16801|16890|16882|16772|16771|1164754
1460606400000|2016-04-14 04:00:00|16900|16788|16862|16788|16900|16882|16789|16788|916329
1460692800000|2016-04-15 04:00:00|16900|16817|16881|16879|16900|16899|16817|16817|1003187
1460952000000|2016-04-18 04:00:00|16689|16595|16994|16901|17134|16987|16689|16517|806791
1461038400000|2016-04-19 04:00:00|17077|16907|17077|16907|17077|17075|16908|16907|1438328
1461124800000|2016-04-20 04:00:00|17040|16862|16979|16905|17040|17036|16863|16862|1100960
1461211200000|2016-04-21 04:00:00|16970|16841|16871|16869|16970|16969|16843|16841|1285430
1461297600000|2016-04-22 04:00:00|17029|16633|16899|16820|17029|16972|16788|16447|1355568
1461556800000|2016-04-25 04:00:00|17035|16624|16838|16751|17035|16848|16666|16447|1861731
1461643200000|2016-04-26 04:00:00|17035|16568|16618|16552|17500|16830|16500|16447|2521926
1461729600000|2016-04-27 04:00:00|16893|16600|16847|16779|17000|16837|16612|16600|1775010
1461816000000|2016-04-28 04:00:00|16877|16686|16777|16703|16877|16873|16625|16592|1228456
1461902400000|2016-04-29 04:00:00|16778|16649.5|16778|16748|16778|16775|16660|16649.5|1387883
1462161600000|2016-05-02 04:00:00|16894|16694|16888|16791|16894|16849|16697|16694|1266835
1462248000000|2016-05-03 04:00:00|16869|16666|16869|16797|16869|16805|16672|16666|1483707
1462334400000|2016-05-04 04:00:00|16797|16629|16790|16631|16797|16761|16634|16629|1621589
1462420800000|2016-05-05 04:00:00|16833|16720|16774|16720|16833|16830|16720|16720|1231198
1462507200000|2016-05-06 04:00:00|16905|16616|16905|16852|16905|16904|16700|16616|1205208
1462766400000|2016-05-09 04:00:00|16905|16769|16838|16802|16905|16899|16773|16769|964855
1462852800000|2016-05-10 04:00:00|17234|16682|17023|16951|17234|17038|16923|16660|1249150
1462939200000|2016-05-11 04:00:00|17127|16957|17039|16957|17127|17125|16970|16957|1330177
1463025600000|2016-05-12 04:00:00|17288|16735|17090|16930|17288|17063|16880|16735|1358093
1463112000000|2016-05-13 04:00:00|16900|16782|17038|16782|17038|17036|16783|16782|1388893
1463371200000|2016-05-16 04:00:00|16990|16843|16959|16950|16990|16990|16843|16843|1284369
1463457600000|2016-05-17 04:00:00|17241|16706|16847|16781|17241|16979|16712|16701|1569508
1463544000000|2016-05-18 04:00:00|16741|16578|16685|16631|16793|16793|16579|16578|1148560
1463630400000|2016-05-19 04:00:00|16857|16366|16550|16511|16929|16610|16321|16192|1278203
1463716800000|2016-05-20 04:00:00|16929|16322|16529|16471|16929|16645|16494|16192|1329558
1463976000000|2016-05-23 04:00:00|16656|16452|16645|16560|16656|16656|16468|16452|1131819
1464062400000|2016-05-24 04:00:00|16741|16670|16879|16863|16879|16878|16687|16670|1225848
1464148800000|2016-05-25 04:00:00|16929|16875|17035.5|16950|17035.5|17035|16887|16875|1452066
1464235200000|2016-05-26 04:00:00|17077|16853|17077|16853|17077|17059|16854|16853|1232358
1464321600000|2016-05-27 04:00:00|16903|16828|16903|16828|16903|16901|16830|16828|748909
1464667200000|2016-05-31 04:00:00|16999|16905|16870|16770|16999|16970|16766|16766|1226438
1464753600000|2016-06-01 04:00:00|16893|16709|16893|16791|16893|16893|16727|16709|867909
1464840000000|2016-06-02 04:00:00|16900|16727|16818|16750|16900|16851|16731|16727|1427452
1464926400000|2016-06-03 04:00:00|16866|16751|16866|16770|16866|16862|16755|16751|973807
1465185600000|2016-06-06 04:00:00|17059|16859|17059|16880|17059|17056|16885|16859|1067665
1465272000000|2016-06-07 04:00:00|17149|17008|17149|17010|17149|17148|17025|17008|1235989
1465358400000|2016-06-08 04:00:00|17193|16950|17193|17071|17193|17188|17066|16950|1190779
1465444800000|2016-06-09 04:00:00|17147|16940|17016|17015|17147|17145|16942|16940|1761452
1465531200000|2016-06-10 04:00:00|16930|16710|16865|16745|16930|16925|16788|16710|1616174
1465790400000|2016-06-13 04:00:00|17095|16711|16780|16711|17095|16858|16713|16711|1561536
1465876800000|2016-06-14 04:00:00|16781|16660|16759|16703|16781|16778|16661|16660|1609978
1465963200000|2016-06-15 04:00:00|17029|16543|16849|16701|17029|16881|16752|16543|1242410
1466049600000|2016-06-16 04:00:00|16959|16483|17000|16993|17300|17039|16663|16483|1945745
1466136000000|2016-06-17 04:00:00|17000|16842|16896|16870|17000|16969|16843|16842|2391076
1466395200000|2016-06-20 04:00:00|17348|16911|17190|17123|17348|17280|17088|16911|1665256
1466481600000|2016-06-21 04:00:00|17398|16945|17137|16950|17398|17196|17108|16839|1425783
1466568000000|2016-06-22 04:00:00|17260|17099|17260|17133|17260|17258|17100|17099|983221
1466654400000|2016-06-23 04:00:00|17302|17246|17487|17332|17487|17431|17250|17246|1584516
1466740800000|2016-06-24 04:00:00|17100|16800|16912|16800|17411|17147|16842|16800|2583962
1467000000000|2016-06-27 04:00:00|16912|16516|16890|16620|16912|16803|16522|16516|1808124
1467086400000|2016-06-28 04:00:00|16998|16796|16998|16901|16998|16963|16797|16796|1588194
1467172800000|2016-06-29 04:00:00|17150|17005|17185|17153|17185|17175|17005|17005|1313406
1467259200000|2016-06-30 04:00:00|17550|17151|17550|17451|17550|17509|17200|17151|1620052
1467345600000|2016-07-01 04:00:00|17608|17272|17590|17545|17608|17607|17499|17272|1439670
1467691200000|2016-07-05 04:00:00|17735|17272|17649|17473|17735|17577|17354|17272|1643001
1467777600000|2016-07-06 04:00:00|17735|17300|17735|17450|17735|17527|17407|17272|1899825
1467864000000|2016-07-07 04:00:00|17629|17272|17540|17430|17735|17559|17415|17272|1435293
1467950400000|2016-07-08 04:00:00|17735|17272|17750|17681|17985|17779|17589|17272|2147511
1468209600000|2016-07-11 04:00:00|17964|17485|17840|17760|17985|17847|17719|17485|1208603
1468296000000|2016-07-12 04:00:00|17985|17574|17969|17851|17985|17963|17809|17485|1405950
1468382400000|2016-07-13 04:00:00|17985|17631|17970|17851|17985|17966|17877|17485|1112932
1468468800000|2016-07-14 04:00:00|17985|17952|18084|18061|18163|18124|17985|17952|1419961
1468555200000|2016-07-15 04:00:00|18184|17872|18099|18000|18184|18182|18059|17735|1888365
1468814400000|2016-07-18 04:00:00|18235|17931|18121|18061|18235|18169|18077|17800|868991
1468900800000|2016-07-19 04:00:00|18235|17825|18175|18075|18235|18160|18050|17735|728130
1468987200000|2016-07-20 04:00:00|18227|18132|18199|18132|18227|18225|18134|18132|1007707
1469073600000|2016-07-21 04:00:00|18235|18033|18079|17951|18235|18150|17971|17735|1483934
1469160000000|2016-07-22 04:00:00|18235|17811|18070|17971|18235|18052|17937|17811|766777
1469419200000|2016-07-25 04:00:00|18235|17777|17884|17805|18235|18045|17797|17770|1437198
1469505600000|2016-07-26 04:00:00|18028|17735|17795|17710|18028|17897|17619|17614|2802444
1469592000000|2016-07-27 04:00:00|17985|17573|17879|17775|17985|17890|17742|17485|1867733
1469678400000|2016-07-28 04:00:00|17985|17810|17849|17753|18029|17825|17708|17485|1338599
1469764800000|2016-07-29 04:00:00|17985|17511|17890|17500|17985|17880|17764|17500|982812
1470024000000|2016-08-01 04:00:00|17985|17639|17879|17800|17985|17853|17719|17485|1203148
1470110400000|2016-08-02 04:00:00|17985|17798|17890|17500|17985|17861|17728|17500|1631094
1470196800000|2016-08-03 04:00:00|17985|17622|17889|17770|17985|17902|17798|17485|1044439
1470283200000|2016-08-04 04:00:00|17985|17616|17829|17740|17985|17929|17764|17485|816458
1470369600000|2016-08-05 04:00:00|17985|17485|17847|17843|17985|17869|17760|17485|1119684
1470628800000|2016-08-08 04:00:00|17985|17853|17899|17801|17985|17897|17827|17485|863014
1470715200000|2016-08-09 04:00:00|17985|17624|17879|17797|17985|17887|17796|17485|808127
1470801600000|2016-08-10 04:00:00|17985|17572|17927|17833|17985|17883|17789|17500|903612
1470888000000|2016-08-11 04:00:00|17985|17659|18125|18053|18125|18109|17902|17659|1631591
1470974400000|2016-08-12 04:00:00|18147|17990|18079|17990|18147|18103|17992|17990|887336
1471233600000|2016-08-15 04:00:00|18139|18027|18099|18046|18139|18134|18047|18027|946206
1471320000000|2016-08-16 04:00:00|18208|17814|17974|17926|18208|18046|17922|17500|930356
1471406400000|2016-08-17 04:00:00|17940|17517|18039|17945|18046|18008|17833|17517|958678
1471492800000|2016-08-18 04:00:00|18100|17720|17989|17850|18100|17950|17858|17720|773772
1471579200000|2016-08-19 04:00:00|17978|17800|17978|17901|17978|17978|17812|17800|937851
1471838400000|2016-08-22 04:00:00|17958|17837|17958|17837|17958|17954|17841|17837|964299
1471924800000|2016-08-23 04:00:00|18054|17928|18030|17928|18054|18051|17931|17928|794953
1472011200000|2016-08-24 04:00:00|18233|17740|17998|17901|18233|18036|17903|17700|760367
1472097600000|2016-08-25 04:00:00|18187|17593|17999|17958|18187|18028|17907|17593|570451
1472184000000|2016-08-26 04:00:00|18125|17892|17978|17911|18125|18124|17903|17892|945202
1472443200000|2016-08-29 04:00:00|18099|17928|18080|18012|18099|18067|17939|17928|699165
1472529600000|2016-08-30 04:00:00|18102|17959|18079|17959|18102|18101|17960|17959|736477
1472616000000|2016-08-31 04:00:00|18008|17858|17978|17871|18008|17976|17860|17858|1017525
1472702400000|2016-09-01 04:00:00|18197|17700|17998|17951|18271|18004|17881|17700|778978
1472788800000|2016-09-02 04:00:00|18228|17738|18120|18041|18306|18143|18000|17700|915327
1473134400000|2016-09-06 04:00:00|18200|17988|18098|18002|18200|18121|17990|17988|897168
1473220800000|2016-09-07 04:00:00|18100|17954.01|18049|17954.01|18100|18100|17956|17954.01|750509
1473307200000|2016-09-08 04:00:00|18021|17894|18010|17950|18021|18019|17897|17894|895686
1473393600000|2016-09-09 04:00:00|18203|17716|17564|17470|18309|17896|17564|17460|1415273
1473652800000|2016-09-12 04:00:00|17542|17160|17810|17761|18000|17839|17474|17160|1362581
1473739200000|2016-09-13 04:00:00|17760|17583|17664|17583|17760|17760|17598|17583|1364130
1473825600000|2016-09-14 04:00:00|17735|17501|17561|17510|17735|17733|17521|17501|1353217
1473912000000|2016-09-15 04:00:00|17700|17500|17659|17617|17700|17699|17500|17500|1173635
1473998400000|2016-09-16 04:00:00|17597|17438.5|17550|17438.5|17597|17596|17439|17438.5|2687338
1474257600000|2016-09-19 04:00:00|17735|17140|17720|17190|18000|17794|17525|17140|1370254
1474344000000|2016-09-20 04:00:00|17849.97|17677|17799|17701|17849.97|17838|17735|17677|1181591
1474430400000|2016-09-21 04:00:00|17980|17750|17980|17901|17980|17978|17753|17750|1292336
1474516800000|2016-09-22 04:00:00|18015|17965|18048|17965|18166|18160|17967|17965|1463709
1474603200000|2016-09-23 04:00:00|18043|17719|17759|17719|18043|17968|17720|17719|1453915
1474862400000|2016-09-26 04:00:00|17687|17580|17649|17580|17687|17685|17581|17580|1321089
1474948800000|2016-09-27 04:00:00|17801|17509|17680|17570|18019|17703|17579|17509|1871703
1475035200000|2016-09-28 04:00:00|17798|17669|17798|17669|17798|17795|17671|17669|1269679
1475121600000|2016-09-29 04:00:00|17763|17487|17570|17502|17763|17763|17489|17487|1404579
1475208000000|2016-09-30 04:00:00|17715|17609|17715|17609|17715|17713|17609|17609|1708961
1475467200000|2016-10-03 04:00:00|17623|17440|17549|17451|17623|17583|17444|17440|1372104
1475553600000|2016-10-04 04:00:00|17765|17265|17199|17015|17765|17496|17123|16800|2409391
1475640000000|2016-10-05 04:00:00|17256|17134|17256|17230|17256|17255|17135|17134|1673207
1475726400000|2016-10-06 04:00:00|17695|16985|17168|17156|17695|17232|17061|16985|1692546
1475812800000|2016-10-07 04:00:00|17480|16985|17170|17101|17485|17253|17006|16985|1739599
1476072000000|2016-10-10 04:00:00|17274.97|17094|17179|17094|17274.97|17274|17098|17094|1564440
1476158400000|2016-10-11 04:00:00|17100|16985|17039|16975|17100|17100|16873|16869|1495885
1476244800000|2016-10-12 04:00:00|17200|16765|16969|16901|17200|17017|16891|16765|1181494
1476331200000|2016-10-13 04:00:00|17265|16765|17262|16905|17265|17031|16856|16765|1421071
1476417600000|2016-10-14 04:00:00|17197|16767|17069|17002|17265|17138|17030|16767|955874
1476676800000|2016-10-17 04:00:00|17109|17005|17080|17021|17109|17106|16996|16994|837354
1476763200000|2016-10-18 04:00:00|17265|16931|17049|16901|17265|17190|16986|16815|869251
1476849600000|2016-10-19 04:00:00|17089|16874|17264|16898|17265|17076|16971|16782|743797
1476936000000|2016-10-20 04:00:00|17260|16795|17029|16931|17265|17033|16902|16765|881788
1477022400000|2016-10-21 04:00:00|17260|16765|16999|16901|17265|16978|16789|16765|1485021
1477281600000|2016-10-24 04:00:00|17235|16735|17185|17127|17394|17335|17091|16735|2040704
1477368000000|2016-10-25 04:00:00|17127|16985|16670|16581|17127|17127|16516|16512|3109022
1477454400000|2016-10-26 04:00:00|16786|16485|16689|16603|16818|16775|16549|16485|1718414
1477540800000|2016-10-27 04:00:00|16700|16528|16620|16535|16700|16694|16531|16528|1079620
1477627200000|2016-10-28 04:00:00|16985|16485|16649|16577|16985|16712|16518|16485|1372512
1477886400000|2016-10-31 04:00:00|16646|16518|16533|16531|16646|16641|16521|16518|1013929
1477972800000|2016-11-01 04:00:00|16581|16485|16425|16385|16581|16581|16390|16385|1811417
1478059200000|2016-11-02 04:00:00|16637|16391|16637|16391|16637|16636|16395|16391|1709368
1478145600000|2016-11-03 04:00:00|16730|16322|16927|16688|16985|16763|16532|16235|1900046
1478232000000|2016-11-04 04:00:00|16985|16485|16689|16601|16985|16785|16645|16485|1471419
1478494800000|2016-11-07 05:00:00|16989|16648|16989|16974|16989|16989|16711|16648|1462231
1478581200000|2016-11-08 05:00:00|17230|16797|17232|16735|17235|17203|16980|16735|1518758
1478667600000|2016-11-09 05:00:00|16978|16400|17089|16980|17103|17097|16512|16400|2852023
1478754000000|2016-11-10 05:00:00|17235|16735|17469|17380|17500|17466|17000|16735|2534219
1478840400000|2016-11-11 05:00:00|17513|17370|17504|17480|17513|17510|17374|17370|1318585
1479099600000|2016-11-14 05:00:00|17674|17190|17338|17241|17674|17590|17194|17190|1946801
1479186000000|2016-11-15 05:00:00|17425|17191|17425|17238|17425|17422|17193|17191|1627429
1479272400000|2016-11-16 05:00:00|17350|17157|17239|17170|17350|17350|17158|17157|1538612
1479358800000|2016-11-17 05:00:00|17325|17201|17325|17220|17325|17324|17201|17201|1416027
1479445200000|2016-11-18 05:00:00|17328|17229|17328|17229|17328|17326|17236|17229|1279805
1479704400000|2016-11-21 05:00:00|17296|17038|17193|17038|17296|17194|17038|17038|1480640
1479790800000|2016-11-22 05:00:00|17208|17100|17208|17152|17208|17207|17130|17100|1125656
1479877200000|2016-11-23 05:00:00|17275|17176|17275|17176|17275|17263|17179|17176|1127245
1480050000000|2016-11-25 05:00:00|17399|17250|17353|17351|17399|17398|17250|17250|687987
1480309200000|2016-11-28 05:00:00|17377|17227.5|17299|17227.5|17377|17376|17228|17227.5|1233106
1480395600000|2016-11-29 05:00:00|17329|17201|17329|17201|17329|17325|17224|17201|896117
1480482000000|2016-11-30 05:00:00|17485|16985|17225|17125|17485|17302|17161|16985|1707497
1480568400000|2016-12-01 05:00:00|17274|17115|17274|17210|17274|17272|17147|17115|1283526
1480654800000|2016-12-02 05:00:00|17369|17224|17299|17224|17369|17364|17225|17224|1380811
1480914000000|2016-12-05 05:00:00|17695|16985|17219|17101|17695|17289|17111|16985|1610117
1481000400000|2016-12-06 05:00:00|17398|16985|17229|17130|17398|17201|17124|16985|1080844
1481086800000|2016-12-07 05:00:00|17606|17196|17584|17550|17606|17603|17200|17196|2405694
1481173200000|2016-12-08 05:00:00|17635|17477|17635|17530|17635|17635|17479|17477|1333015
1481259600000|2016-12-09 05:00:00|17695|17531|17887|17801|17887|17886|17535|17531|1994426
1481518800000|2016-12-12 05:00:00|17981|17757|17964|17757|17981|17979|17765|17757|1636782
1481605200000|2016-12-13 05:00:00|18006|17677|17929|17861|18006|18000|17698|17677|2095231
1481691600000|2016-12-14 05:00:00|18030|17388|17750|17661|18030|17933|17642|17388|1579579
1481778000000|2016-12-15 05:00:00|18045|17441|17650|17602|18048|17765|17510|17388|1454863
1481864400000|2016-12-16 05:00:00|17850|17529|17850|17710|17850|17850|17532|17529|2960097
1482123600000|2016-12-19 05:00:00|17867|17732|17867|17770|17867|17866|17744|17732|961859
1482210000000|2016-12-20 05:00:00|17933|17806|17919|17806|17933|17927|17814|17806|979985
1482296400000|2016-12-21 05:00:00|17953|17745|17879|17802|17953|17950|17846|17745|1083152
1482382800000|2016-12-22 05:00:00|17946|17280|17946|17870|17946|17945|17800|17280|837356
1482469200000|2016-12-23 05:00:00|17929|17850|17875|17874|17929|17929|17854|17850|508896
1482814800000|2016-12-27 05:00:00|17920|17851|17892|17851|17920|17920|17858|17851|422456
1482901200000|2016-12-28 05:00:00|17945|17802|17945|17802|17945|17943|17803|17802|755852
1482987600000|2016-12-29 05:00:00|17914.44|17803|17842|17841|17914.44|17914|17814|17803|790609
1483074000000|2016-12-30 05:00:00|17948|17828|17870|17840|17948|17939|17829|17828|975494
1483419600000|2017-01-03 05:00:00|18017|17722|17849|17753|18017|17998|17726|17722|1604620
1483506000000|2017-01-04 05:00:00|17999|17559|17824|17801|18030|17871|17768|17559|1086551
1483592400000|2017-01-05 05:00:00|18000|17765|17819|17731|18000|17912|17690|17400|1020446
1483678800000|2017-01-06 05:00:00|17860|17580|17850|17780|17860|17857|17588|17580|1171358
1483938000000|2017-01-09 05:00:00|17838|17712|17769|17727|17838|17838|17712|17712|1025367
1484024400000|2017-01-10 05:00:00|17781|17630|17658|17630|17781|17746|17630|17630|1310879
1484110800000|2017-01-11 05:00:00|17692|17639|17789|17750|17845|17845|17654|17639|1161075
1484197200000|2017-01-12 05:00:00|18000|17250|17799|17701|18000|17769|17575|17250|970884
1484283600000|2017-01-13 05:00:00|17791|17683|17750|17701|17791|17791|17683|17683|890329
1484629200000|2017-01-17 05:00:00|17798|17625|17768|17673|17798|17798|17625|17625|1150805
1484715600000|2017-01-18 05:00:00|17944|17726|17889|17801|17944|17944|17750|17726|1333185
1484802000000|2017-01-19 05:00:00|17980|17776|17903|17868|17980|17980|17776|17776|1042485
1484888400000|2017-01-20 05:00:00|17966|17783|17848|17844|17966|17966|17783|17783|1302241
1485147600000|2017-01-23 05:00:00|18000|17713|17860|17860|18000|17899|17719|17713|1440686
1485234000000|2017-01-24 05:00:00|17900|17442|17645|17600|17900|17900|17442|17442|2699799
1485320400000|2017-01-25 05:00:00|17863|17597|17698|17630|17863|17863|17597|17597|2782662
1485406800000|2017-01-26 05:00:00|17981|17250|17730|17650|17981|17715|17645|17250|1740947
1485493200000|2017-01-27 05:00:00|17798|17683|17748|17701|17798|17798|17683|17683|1248852
1485752400000|2017-01-30 05:00:00|17773|17487|17589|17501|17773|17755|17487|17487|1365044
1485838800000|2017-01-31 05:00:00|17546|17381|17539|17433|17546|17546|17381|17381|1297392
1485925200000|2017-02-01 05:00:00|17580|17430|17513|17517|17580|17580|17430|17430|1696461
1486011600000|2017-02-02 05:00:00|17517|17355|17418|17418|17517|17517|17355|17355|2552202
1486098000000|2017-02-03 05:00:00|17530|17385|17504|17460|17530|17530|17385|17385|2168244
1486357200000|2017-02-06 05:00:00|17939|17250|17520|17460|17939|17616|17395|17142|1257468
1486443600000|2017-02-07 05:00:00|17640|17515.39|17599|17525|17640|17640|17515.39|17515.39|872070
1486530000000|2017-02-08 05:00:00|17760|17549|17747|17662|17760|17760|17549|17549|1588276
1486616400000|2017-02-09 05:00:00|17884|17687|17847|17815|17884|17884|17687|17687|1451055
1486702800000|2017-02-10 05:00:00|17958|17818|17949|17851|17958|17958|17818|17818|998135
1486962000000|2017-02-13 05:00:00|18138|17687|18138|18100|18138|18138|17687|17687|1456148
1487048400000|2017-02-14 05:00:00|18200|18053|18170|18120|18200|18200|18053|18053|1492869
1487134800000|2017-02-15 05:00:00|18200|18015.09|18200|18130|18200|18200|18028|18015.09|1265331
1487221200000|2017-02-16 05:00:00|18411|17779|18380|18302|18411|18346|17779|17779|1639021
1487307600000|2017-02-17 05:00:00|18360|18221|18295|18294|18360|18360|18221|18221|1381415
1487653200000|2017-02-21 05:00:00|18362|18149.8|18337|18251|18362|18362|18149.8|18149.8|1280842
1487739600000|2017-02-22 05:00:00|18648|18308|18640|18604|18648|18648|18314|18308|2192941
1487826000000|2017-02-23 05:00:00|18761|18571|18740|18673|18761|18761|18571|18571|1809126
1487912400000|2017-02-24 05:00:00|18841|18619|18780|18741|18841|18841|18642|18619|1579370
1488171600000|2017-02-27 05:00:00|18808|18637.5|18764|18691|18808|18808|18637.5|18637.5|1045659
1488258000000|2017-02-28 05:00:00|18750|18631|18635|18635|18750|18750|18631|18631|1164085
1488344400000|2017-03-01 05:00:00|19015|18635|19000|18950|19054|19054|18749|18635|1543741
1488430800000|2017-03-02 05:00:00|19010|18893|18989|18931|19010|19010|18893|18893|1294508
1488517200000|2017-03-03 05:00:00|19332|18766|18979|18901|19800|19017|18854|18766|1180841
1488776400000|2017-03-06 05:00:00|18930|18827|18919|18830|18930|18930|18827|18827|1146279
1488862800000|2017-03-07 05:00:00|18926|18766|18909|18800|18926|18925|17892|18766|1050078
1488949200000|2017-03-08 05:00:00|19296|18766|18998|18902|19296|19017|18899|18766|959808
1489035600000|2017-03-09 05:00:00|19038.99|18917|19020|19002|19038.99|19038.99|18917|18917|1134791
1489122000000|2017-03-10 05:00:00|19135|18950|19108|19007|19135|19123|17895|18950|1845617
1489377600000|2017-03-13 04:00:00|19265|18950|19199|19103|19265|19195|19050|18950|1451690
1489464000000|2017-03-14 04:00:00|19152|18950|19079|19033|19152|19142|18911|18912|1385329
1489550400000|2017-03-15 04:00:00|19111|18795|19170|19031|19200|19184|18977|18795|1480067
1489636800000|2017-03-16 04:00:00|19240|18963.79|19079|19012|19240|19240|18963.79|18963.79|1304191
1489723200000|2017-03-17 04:00:00|19146|19035|19236.4|19220|19236.4|19240|19037|19035|3037353
1489982400000|2017-03-20 04:00:00|19366|19228|19366|19301|19366|19366|19240|19228|1581803
1490068800000|2017-03-21 04:00:00|19349|19151|19259|19151|19349|19349|19151|19151|1349572
1490155200000|2017-03-22 04:00:00|19276|19046|19220|19048|19276|19276|19046|19046|1219250
1490241600000|2017-03-23 04:00:00|19297|19123|19214|19171|19297|19297|19123|19123|1001689
1490328000000|2017-03-24 04:00:00|19293|18200|19148.28|19048|19293|19258|16951.53|18200|918848
1490587200000|2017-03-27 04:00:00|19220.71|18916|19043|19043|19220.71|19087|18916|18916|1240954
1490673600000|2017-03-28 04:00:00|19401|18765|19099|19001|19500|19148|18970|18765|1665399
1490760000000|2017-03-29 04:00:00|19128|19003|19070|19003|19128|19128|19003|19003|1123123
1490846400000|2017-03-30 04:00:00|19149|17801|19128|18900|19149|19148|16823|17801|1301741
1490932800000|2017-03-31 04:00:00|19240|19099|19133|19133|19240|19240|19099|19099|1102581
1491192000000|2017-04-03 04:00:00|19434|18873|19130|19030|19547|19211|18995|18873|1126582
1491278400000|2017-04-04 04:00:00|19098|18978|19069|19019|19098|19098|18978|18978|976005
1491364800000|2017-04-05 04:00:00|19242|18941|19024|18951|19242|19242|18941|18941|1075581
1491451200000|2017-04-06 04:00:00|19102|18950|19027|18953|19102|19102|18950|18950|1118361
1491537600000|2017-04-07 04:00:00|19056|18952|19030|18970|19056|19056|18952|18952|735853
1491796800000|2017-04-10 04:00:00|19147|18931|18995|18935|19147|19147|18931|18931|1028366
1491883200000|2017-04-11 04:00:00|19248|18765|19049|18970|19500|19006|18907|18765|1035282
1491969600000|2017-04-12 04:00:00|19049|18940|18999|18970|19049|19049|18940|18940|913529
1492056000000|2017-04-13 04:00:00|18986|18801|18874|18832|18986|18986|18801|18801|932649
1492401600000|2017-04-17 04:00:00|18935|18929|19036|19000|19036|19036|18930|18929|1070236
1492488000000|2017-04-18 04:00:00|19084|18936|19059|18970|19084|19084|18936|18936|851986
1492574400000|2017-04-19 04:00:00|19336|18800|19049|18983|19456|19111|18954|18800|968236
1492660800000|2017-04-20 04:00:00|19346|18800|19147|19110|19350|19209|18995|18800|1273511
1492747200000|2017-04-21 04:00:00|19282|18951|19150|19120|19500|19160|19062|18852|2016160
1493006400000|2017-04-24 04:00:00|19744|19201|19423|19302|19744|19444|19300|19149|2024790
1493092800000|2017-04-25 04:00:00|19605|19236|19513|19450|19950|19950|19242|19236|3483541
1493179200000|2017-04-26 04:00:00|19685|19471|19502|19473|19690|19690|19500|19471|2032827
1493265600000|2017-04-27 04:00:00|19822|19149|19668|19395|19996|19653|19502|19149|1361437
1493352000000|2017-04-28 04:00:00|19712|19395|19629|19550|19712|19712|19395|19395|1573992
1493611200000|2017-05-01 04:00:00|19573|19447.1|19500|19453|19573|19573|19447.1|19447.1|1037610
1493697600000|2017-05-02 04:00:00|19653|19458|19653|19603|19653|19653|19458|19458|1943356
1493784000000|2017-05-03 04:00:00|19818|19571|19782|19720|19818|19818|19571|19571|1916562
1493870400000|2017-05-04 04:00:00|19980|19776|19978|19920|19980|19980|19776|19776|1727115
1493956800000|2017-05-05 04:00:00|19990|17250|19920|19754|19990|19984|16713.5|17250|1275835
1494216000000|2017-05-08 04:00:00|20071|19830|19897|19832|20071|20071|19830|19830|1103000
1494302400000|2017-05-09 04:00:00|19936|19753|19839|19796|19936|19891|19753|19753|1291886
1494388800000|2017-05-10 04:00:00|19796|19400|19664|19400|19796|19751|19400|19400|1526110
1494475200000|2017-05-11 04:00:00|19854|19526|19710|19630|19854|19854|19526|19526|1291827
1494561600000|2017-05-12 04:00:00|19748|19586|19689|19610|19748|19748|19586|19586|933415
1494820800000|2017-05-15 04:00:00|19788|19623|19763|19763|19788|19788|19623|19623|1062071
1494907200000|2017-05-16 04:00:00|19807|19686|19785|19790|19825|19825|19686|19686|802251
1494993600000|2017-05-17 04:00:00|19749|19149|19525|19485|19749|19600|19473|19149|1247574
1495080000000|2017-05-18 04:00:00|19582|19354|19568|19483|19582|19582|19354|19354|1489128
1495166400000|2017-05-19 04:00:00|19733|19149|19630|19550|19733|19616|19450|19149|1483870
1495425600000|2017-05-22 04:00:00|19644|19550|19850|19801|19898|19898|19631|19550|1368551
1495512000000|2017-05-23 04:00:00|19909|19752|19820|19773|19909|19909|19752|19752|1188838
1495598400000|2017-05-24 04:00:00|19853|19725|19749|19728|19853|19853|19725|19725|919562
1495684800000|2017-05-25 04:00:00|19911|19149|19954|19920|19963|19961|19759|19149|922692
1495771200000|2017-05-26 04:00:00|20069|19897.22|20067|20051|20069|20069|19897.22|19897.22|1037132
1496116800000|2017-05-30 04:00:00|20303|19996|20267|20244|20303|20303|19996|19996|1687504
1496203200000|2017-05-31 04:00:00|20511|20227|20440|20315|20511|20511|20227|20227|1616015
1496289600000|2017-06-01 04:00:00|20500|20368|20477|20403|20500|20500|20368|20368|1478034
1496376000000|2017-06-02 04:00:00|20739|20420|20719|20640|20739|20739|20420|20420|1273772
1496635200000|2017-06-05 04:00:00|20733|20620|20668|20622|20733|20733|20620|20620|805913
1496721600000|2017-06-06 04:00:00|20666|20541|20597|20542|20666|20666|20541|20541|976772
1496808000000|2017-06-07 04:00:00|20812|20410|20500|20470|20812|20812|20410|20410|1368392
1496894400000|2017-06-08 04:00:00|20603|20409|20585|20501|20603|20603|20409|20409|2033266
1496980800000|2017-06-09 04:00:00|20750|20519|20693|20687|20750|20750|20519|20519|1446858
1497240000000|2017-06-12 04:00:00|21021|20551|20779|20680|21021|21153|20560|20551|1668082
1497326400000|2017-06-13 04:00:00|20966.5|20739|20959|20870|20966.5|20966.5|20739|20739|1145988
1497412800000|2017-06-14 04:00:00|21078.5|20911|20999|21000|21078.5|21078.5|20911|20911|1136447
1497499200000|2017-06-15 04:00:00|21152|20395.92|21126|21101|21152|21129|20395.92|20395.92|1176647
1497585600000|2017-06-16 04:00:00|21491|21062|21378|21271|21491|21491|21062|21062|2213283
1497844800000|2017-06-19 04:00:00|21638|21270|21335|21320|21638|21638|21270|21270|1256599
1497931200000|2017-06-20 04:00:00|21500|21284|21379|21306|21500|21500|21284|21284|1091880
1498017600000|2017-06-21 04:00:00|21530|21209|21328|21250|21530|21530|21209|21209|1355185
1498104000000|2017-06-22 04:00:00|21312|21201|21307|21222|21312|21312|21201|21201|956500
1498190400000|2017-06-23 04:00:00|21317|21171|21291|21251|21317|21317|21171|21171|1059432
1498449600000|2017-06-26 04:00:00|21510|21225|21299|21250|21510|21510|21225|21225|940304
1498536000000|2017-06-27 04:00:00|21250|20931|21070|20978|21250|21250|20931|20931|1604365
1498622400000|2017-06-28 04:00:00|20856|20856|21099|21062|21117.5|21115|20856|20856|1005746
1498708800000|2017-06-29 04:00:00|21505|20708|20839|20735|21505|21101|20708|20708|1312687
1498795200000|2017-06-30 04:00:00|20991|20785|20869|20819|20991|20991|20785|20785|1084371
1499054400000|2017-07-03 04:00:00|21034|20813|20983|20978|21034|21034|20813|20813|492810
1499227200000|2017-07-05 04:00:00|21107|20941|21029|20976|21107|21107|20941|20941|694564
1499313600000|2017-07-06 04:00:00|20976|20789|20840|20820|20976|20976|20789|20789|802057
1499400000000|2017-07-07 04:00:00|21015|20804.5|20959|20920|21015|21015|20804.5|20804.5|889247
1499659200000|2017-07-10 04:00:00|21198|20899|21097|21001|21198|21198|20899|20899|868094
1499745600000|2017-07-11 04:00:00|21241|20800|20997|20930|21241|21241|20800|20800|885503
1499832000000|2017-07-12 04:00:00|21278|20966|21165|21130|21278|21278|20966|20966|1014601
1499918400000|2017-07-13 04:00:00|21206|21018|21147|21074|21206|21206|21018|21018|731887
1500004800000|2017-07-14 04:00:00|21224|21063|21131|21130|21224|21224|21063|21063|716625
1500264000000|2017-07-17 04:00:00|21270|21059|21193|21168|21270|21270|21059|21059|889758
1500350400000|2017-07-18 04:00:00|21194|20912|21180|21131|21194|21194|21015|20912|813120
1500436800000|2017-07-19 04:00:00|21249|21117|21247|21210|21249|21249|21117|21117|505681
1500523200000|2017-07-20 04:00:00|21341|21206|21299|21210|21341|21341|21206|21206|942974
1500609600000|2017-07-21 04:00:00|21525|20948|21160|21100|21525|21178|20950|20948|1582403
1500868800000|2017-07-24 04:00:00|21165.9|20952|21145|20952|21165.9|21152|20952|20952|1349343
1500955200000|2017-07-25 04:00:00|21100|19717.26|20060|20025|21100|20869|19717.26|19717.26|5055183
1501041600000|2017-07-26 04:00:00|20179|19850|19950|19903|20179|20150|19860|19850|2148172
1501128000000|2017-07-27 04:00:00|20200|19767|20049|19931|20200|20052|19771|19767|1599670
1501214400000|2017-07-28 04:00:00|20104|19869|20049|19926|20104|20104|19869|19869|1022949
1501473600000|2017-07-31 04:00:00|20150|19900|20155|20084|20218|20218|19992|19900|1108036
1501560000000|2017-08-01 04:00:00|20206|20099|20358|20335|20379|20370|20099|20099|1456810
1501646400000|2017-08-02 04:00:00|20560|20282|20541|20502|20560|20558|20282|20282|1333177
1501732800000|2017-08-03 04:00:00|20764|20512|20760|20730|20764|20764|20512|20512|1475492
1501819200000|2017-08-04 04:00:00|20861|20611|20799|20731|20861|20861|20611|20611|1019638
1502078400000|2017-08-07 04:00:00|20952|20668|20750|20710|20952|20952|20668|20668|781531
1502164800000|2017-08-08 04:00:00|21026|20453|20630|20603|21026|20773|20574|20385|1321104
1502251200000|2017-08-09 04:00:00|20791|20473|20674|20620|20791|20791|20473|20473|1172823
1502337600000|2017-08-10 04:00:00|20716|20385|20640|20613|20716|20716|20385|20385|1073473
1502424000000|2017-08-11 04:00:00|20736|20385|20635|20572|20736|20736|20385|20385|1024862
1502683200000|2017-08-14 04:00:00|21600|20288|20770|20710|21600|20762|20613|20288|835100
1502769600000|2017-08-15 04:00:00|20806.47|20651|20757|20673|20806.47|20806.47|20651|20651|725218
1502856000000|2017-08-16 04:00:00|20863|20661.5|20791|20751|20863|20863|20661.5|20661.5|1138051
1502942400000|2017-08-17 04:00:00|20812.19|20495|20579|20495|20812.19|20812.19|20495|20495|981676
1503028800000|2017-08-18 04:00:00|20563|20345|20389|20357.07|20563|20563|20345|20345|1227276
1503288000000|2017-08-21 04:00:00|20490|20301|20487|20422|20490|20490|20301|20301|1040758
1503374400000|2017-08-22 04:00:00|20586|20455|20546|20510|20586|20586|20455|20455|1345153
1503460800000|2017-08-23 04:00:00|20500|20201|20263|20250|20500|20500|20201|20201|868038
1503547200000|2017-08-24 04:00:00|20389|20196|20299|20214|20389|20371|20196|20196|772425
1503633600000|2017-08-25 04:00:00|20366|20205|20238|20213|20366|20366|20205|20205|805891
1503892800000|2017-08-28 04:00:00|20327|20000|20214|20000|20327|20325|20000|20000|747312
1503979200000|2017-08-29 04:00:00|20328|20133.22|20328|20292|20328|20328|20133.22|20133.22|692068
1504065600000|2017-08-30 04:00:00|20421|20200|20399|20330|20421|20421|20200|20200|778063
1504152000000|2017-08-31 04:00:00|20500|20292|20460|20430|20500|20500|20307|20292|925420
1504238400000|2017-09-01 04:00:00|20631|20320|20346|20340|20631|20631|20320|20320|853626
1504584000000|2017-09-05 04:00:00|20300|20051|20140|20070|20300|20300|20051|20051|1339999
1504670400000|2017-09-06 04:00:00|20240.3|20098|20197|20205|20240.3|20240.3|20098|20098|1577228
1504756800000|2017-09-07 04:00:00|20471|20147|20446|20405|20471|20471|20147|20147|1072639
1504843200000|2017-09-08 04:00:00|20612|20316|20569|20530|20612|20611|20316|20316|995915
1505102400000|2017-09-11 04:00:00|20977.5|20609|20956|20920|20977.5|20977.5|20609|20609|1219986
1505188800000|2017-09-12 04:00:00|21095|20837|21019|20966|21095|21095|20837|20837|928934
1505275200000|2017-09-13 04:00:00|21029|20857|20945|20921|21029|21029|20857|20857|654690
1505361600000|2017-09-14 04:00:00|21196|20874|21140|21000|21196|21196|20874|20874|1263865
1505448000000|2017-09-15 04:00:00|21425|21066|21335|21301|21425|21425|21066|21066|2737953
1505707200000|2017-09-18 04:00:00|21403.8|21257|21376|21377|21403.8|21403.8|21257|21257|829540
1505793600000|2017-09-19 04:00:00|21465|21285|21394|21322|21465|21465|21285|21285|947655
1505880000000|2017-09-20 04:00:00|21100|21050|21089|21001|21260|21239|20838|20831|2073318
1505966400000|2017-09-21 04:00:00|21162|21000|21012|21011|21162|21162|21000|21000|917294
1506052800000|2017-09-22 04:00:00|21130|20369|21110|21050|21130|21130|20369|20369|1009639
1506312000000|2017-09-25 04:00:00|21122|20937|21077|21076|21122|21122|20937|20937|667288
1506398400000|2017-09-26 04:00:00|21200|21071|21140|21080|21283|21283|21100|21071|750362
1506484800000|2017-09-27 04:00:00|21138|20816|20947|20946|21138|21131|20816|20816|1255944
1506571200000|2017-09-28 04:00:00|20988|20825.2|20955|20955|20988|20988|20825.2|20825.2|1451026
1506657600000|2017-09-29 04:00:00|20990|20873|20985|20985|20990|20990|20873|20873|994605
1506916800000|2017-10-02 04:00:00|21345|20990|21324|21235|21345|21345|21010|20990|804809
1507003200000|2017-10-03 04:00:00|21484|21138|21484|21424|21484|21484|21138|21138|1152921
1507089600000|2017-10-04 04:00:00|21600|21327|21694|21603|21694|21692|21475|21327|1125635
1507176000000|2017-10-05 04:00:00|21761|21590.02|21677|21603|21761|21761|21590.02|21590.02|1199422
1507262400000|2017-10-06 04:00:00|21654|21520|21652|21601|21654|21654|21520|21520|967052
1507521600000|2017-10-09 04:00:00|21721|21103|21699|21642|21721|21719|21103|21103|675327
1507608000000|2017-10-10 04:00:00|21760|21602|21719|21630|21760|21760|21602|21602|836996
1507694400000|2017-10-11 04:00:00|21686|21466|21653|21640|21686|21686|21466|21466|1437124
1507780800000|2017-10-12 04:00:00|21764|21629|21759|21710|21764|21764|21629|21629|1329323
1507867200000|2017-10-13 04:00:00|21976|21680|21826|21730|21976|21976|21680|21680|905450
1508126400000|2017-10-16 04:00:00|22000|21639|21918|21823|22000|22000|21639|21639|673253
1508212800000|2017-10-17 04:00:00|21965|21647|21819|21730|21965|21965|21647|21647|1315902
1508299200000|2017-10-18 04:00:00|21922|21600|21867|21782|21922|21862|21600|21600|1004295
1508385600000|2017-10-19 04:00:00|21935|21747|21933|21901|21935|21935|21747|21747|914996
1508472000000|2017-10-20 04:00:00|22132|21900|22132|22050|22132|22132|21900|21900|1028149
1508731200000|2017-10-23 04:00:00|22278|22120|22175|22160|22278|22278|22120|22120|1461348
1508817600000|2017-10-24 04:00:00|22538|22155|23465|23435|23890|23890|22538|22155|5134142
1508904000000|2017-10-25 04:00:00|23800|23394|23795|23775|23800|23793|23394|23394|3068996
1508990400000|2017-10-26 04:00:00|23880|23231|23348|23300|23880|23844|23232|23231|2552291
1509076800000|2017-10-27 04:00:00|23495|23255|23495|23440|23495|23495|23255|23255|1398745
1509336000000|2017-10-30 04:00:00|23474|23002|23150|23052|23474|23474|23002|23002|1914921
1509422400000|2017-10-31 04:00:00|23205|22960|23069|22960|23205|23205|22960|22960|1278681
1509508800000|2017-11-01 04:00:00|23209|22250|23016|23003|23209|23198|21645|22250|888011
1509595200000|2017-11-02 04:00:00|23337|22783|23259|23190|23337|23337|22783|22783|1233082
1509681600000|2017-11-03 04:00:00|23300|23092|23299|23299|23300|23300|23092|23092|1000576
1509944400000|2017-11-06 05:00:00|23337|22980|23077|22980|23337|23337|22980|22980|889325
1510030800000|2017-11-07 05:00:00|23100|22914|23005|22930|23100|23100|22914|22914|1004098
1510117200000|2017-11-08 05:00:00|23255|22902|23029|22930|23255|23255|22902|22902|1009290
1510203600000|2017-11-09 05:00:00|22940|22705|22850|22780|22940|22931|22705|22705|1066848
1510290000000|2017-11-10 05:00:00|22844|22600|22790|22710|22844|22844|22600|22600|892900
1510549200000|2017-11-13 05:00:00|22914|22580|23189|22749|23189|22841|22626|22580|1146883
1510635600000|2017-11-14 05:00:00|22885|22669|22990|22880|23189|22994|22680|22650|898641
1510722000000|2017-11-15 05:00:00|23014|22580|22780|22701|23188|22850|22626|22580|1067443
1510808400000|2017-11-16 05:00:00|23003|22801|23150|22730|23150|22998|22787|22730|779537
1510894800000|2017-11-17 05:00:00|22931|22773|23029|22915|23030|22989|22783|22769|1123098
1511154000000|2017-11-20 05:00:00|22935|22664|23199|23101|23360|23356|22935|22650|1184716
1511240400000|2017-11-21 05:00:00|23267|23216|23515|23397|23900|23569|23258|23065|1400413
1511326800000|2017-11-22 05:00:00|23500|23306|23184|23121|23515|23380|23143|23120|876086
1511499600000|2017-11-24 05:00:00|23342|23073|23142|23138|23342|23200|23081|23072|431091
1511758800000|2017-11-27 05:00:00|23283|22966|23440|23360|23461|23442|23181|22966|1169560
1511845200000|2017-11-28 05:00:00|23509|23416|23576|23400|23595|23594|23342|23332|1188679
1511931600000|2017-11-29 05:00:00|23718|23605|23900|23775|23900|23818|23569|23563|1137114
1512018000000|2017-11-30 05:00:00|23916|23616|24345|24300|24800|24343|23779|23600|2019999
1512104400000|2017-12-01 05:00:00|24346|24161|24119|24118|24410|24329|23930|23900|1375330
1512363600000|2017-12-04 05:00:00|24400|23450|23970|23870|24423|24417|23855|23450|1551631
1512450000000|2017-12-05 05:00:00|24026|23780|23869|23810|24026|24026|23780|23780|988477
1512536400000|2017-12-06 05:00:00|24232|23525|24400|23871|24400|24101|23724|23525|1190804
1512622800000|2017-12-07 05:00:00|24129|23655|24097|24030|24129|24129|23655|23655|777390
1512709200000|2017-12-08 05:00:00|24552|24031|23840|23810|24650|24150|23751|23543|1281932
1512968400000|2017-12-11 05:00:00|24650|23450|23990|23901|24650|24020|23789|23450|1161930
1513054800000|2017-12-12 05:00:00|24650|23450|23680|23620|24650|24274|23615|23450|1806227
1513141200000|2017-12-13 05:00:00|24141|23450|23958|23871|24162|23953|23675|23450|1739424
1513227600000|2017-12-14 05:00:00|24080|23781|23837|23839|24080|24080|23781|23781|1339106
1513314000000|2017-12-15 05:00:00|24280|23401|23849|23770|24280|23945|23771|23401|2899849
1513573200000|2017-12-18 05:00:00|24280|23450|24000|23788|24280|24001|23716|23450|1565845
1513659600000|2017-12-19 05:00:00|23974|23690|23887|23700|23974|23954|23690|23690|1117731
1513746000000|2017-12-20 05:00:00|23987|23651|23839|23555|23987|23902|23652|23553|1120379
1513832400000|2017-12-21 05:00:00|23887|23401|23469|23401|23944|23725|23443|23401|1412709
1513918800000|2017-12-22 05:00:00|23839|23404|23515|23402|23839|23606|23457|23401|826498
1514264400000|2017-12-26 05:00:00|23839|23401|23570|23540|23839|23625|23522|23401|471114
1514350800000|2017-12-27 05:00:00|23944|23401|23650|23552|23944|23653|23485|23401|542919
1514437200000|2017-12-28 05:00:00|23839|23401|23599|23530|23839|23701|23535|23401|715157
1514523600000|2017-12-29 05:00:00|23787|23401|23729|23468|23787|23728|23560|23401|761117
1514869200000|2018-01-02 05:00:00|23944|23401|23564|23510|23944|23690|23285|23000|1915716
1514955600000|2018-01-03 05:00:00|23944|23000|23599|23520|23944|23571|23333|23000|1560140
1515042000000|2018-01-04 05:00:00|23729|23563|23915|23871|23947|23976|23640|23563|1484583
1515128400000|2018-01-05 05:00:00|24090|23774|24057|23933|24090|24090|23774|23774|1162983
1515387600000|2018-01-08 05:00:00|24257|23830|23997|23961|24257|24090|23921|23830|1079005
1515474000000|2018-01-09 05:00:00|24257|23830|24170|24050|24257|24177|23975|23830|1192661
1515560400000|2018-01-10 05:00:00|24549|23830|24159|24071|24549|24255|24004|23830|1119899
1515646800000|2018-01-11 05:00:00|24719|23631|24280|24200|24719|24231|23993|23517|1003156
1515733200000|2018-01-12 05:00:00|24990|23500|24489|24410|24990|24600|24256|23500|1280568
1516078800000|2018-01-16 05:00:00|24696|24222|24625|24619|24990|24718|24493|24087|337715
1516165200000|2018-01-17 05:00:00|24758|24091|24840|24811|25698|24850|24550|24091|1476214
1516251600000|2018-01-18 05:00:00|25710|24400|24628|24531|25710|24896|24494|24221|1515060
1516338000000|2018-01-19 05:00:00|24899|24195|24899|24420|24899|24848|24573|24078|1331179
1516597200000|2018-01-22 05:00:00|25710|24000|24691|24683|25710|24783|24508|24000|834103
1516683600000|2018-01-23 05:00:00|25341|24349|24648|24644|25341|24750|24513|24349|786347
1516770000000|2018-01-24 05:00:00|25179|24197|24701|24688|25410|24850|24634|24194|732724
1516856400000|2018-01-25 05:00:00|25418|24422|25270|25236|25700|25677|24717|24362|2474722
1516942800000|2018-01-26 05:00:00|25424|24930|25860|25831|26064|25977|25239|24930|2320188
1517202000000|2018-01-29 05:00:00|26260|25900|25610|25575|26469|25902|25599|25301|1616660
1517288400000|2018-01-30 05:00:00|26129|25129|25190|25155|26129|25607|25141|24700|1508812
1517374800000|2018-01-31 05:00:00|25665|24843|25250|25053|25665|25310|24965|24843|2011044
1517461200000|2018-02-01 05:00:00|25678|24900|24990|24794|25678|25126|24678|24546|1800088
1517547600000|2018-02-02 05:00:00|24999|24282|24664|24451|24999|24873|24450|24282|2802445
1517806800000|2018-02-05 05:00:00|24999|24055|23092|22850|24999|24625|22617|22601|4517100
1517893200000|2018-02-06 05:00:00|23600|22200|23444|23267|23795|23454|22248|22155|3578330
1517979600000|2018-02-07 05:00:00|24999|22251|23278|23005|24999|23760|23100|22251|1917005
1518066000000|2018-02-08 05:00:00|24200|22251|22480|22400|24200|23350|22268|22251|2506192
1518152400000|2018-02-09 05:00:00|24999|19990|22547|22514|24999|22688|21822|19990|3013158
1518411600000|2018-02-12 05:00:00|22898|22501|22945|22800|23134|23034|22612|22500|2208245
1518498000000|2018-02-13 05:00:00|23328|22600|23210|23160|23434|23310|22899|22600|1854846
1518584400000|2018-02-14 05:00:00|24999|21201|23239|23173|24999|23336|22875|21201|1606592
1518670800000|2018-02-15 05:00:00|23600|23100|23560|23500|23600|23500|23091|23064|1484978
1518757200000|2018-02-16 05:00:00|24999|21708|23715|23357|24999|23840|23344|21708|1390491
1519102800000|2018-02-20 05:00:00|24999|22000|23670|23131|24999|23700|23395|22000|1741921
1519189200000|2018-02-21 05:00:00|25200|21708|23190|23051|25200|23777|23170|21708|1761876
1519275600000|2018-02-22 05:00:00|23600|22630|23800|23604|23899|23735|23215|22630|1573100
1519362000000|2018-02-23 05:00:00|24999|21818|23899|23655|24999|23778|23441|21818|902737
1519621200000|2018-02-26 05:00:00|24999|22000|24488|24415|24999|24490|23855|22000|2092931
1519707600000|2018-02-27 05:00:00|24999|23877|24499|24105|24999|24463|24077|23877|1173125
1519794000000|2018-02-28 05:00:00|24999|23211|23838|23585|24999|24223|23543|23211|1647546
1519880400000|2018-03-01 05:00:00|24200|23211|23261|23163|24200|23683|22958|22950|2434661
1519966800000|2018-03-02 05:00:00|24200|22200|23100|23001|24200|23119|22641|22200|1982580
1520226000000|2018-03-05 05:00:00|24344|22000|23369|23100|24344|23370|22854|22000|1476691
1520312400000|2018-03-06 05:00:00|23729|22777|23050|23000|23794|23592|23050|22777|1283615
1520398800000|2018-03-07 05:00:00|23323|22367|23556|23501|23838|23622|23072|22367|1564199
1520485200000|2018-03-08 05:00:00|24344|22622|23769|23300|24344|23759|23421|22622|1181193
1520571600000|2018-03-09 05:00:00|24344|22622|24134|24061|24344|24133|23634|22622|1145325
1520827200000|2018-03-12 04:00:00|24344|24141|24049|23930|24344|24299|23931|23572|1359772
1520913600000|2018-03-13 04:00:00|24344|23322|23799|23572|24344|24286|23695|23322|1399222
1521000000000|2018-03-14 04:00:00|24344|23322|23883|23385|24344|23922|23388|23234|1636457
1521086400000|2018-03-15 04:00:00|23916|22330|23699|23593|23916|23805|23421|22330|1257925
1521172800000|2018-03-16 04:00:00|24999|21800|23770|23680|24999|23815|23568|21800|2637448
1521432000000|2018-03-19 04:00:00|24999|22200|23298|23150|24999|23605|23027|22200|1684359
1521518400000|2018-03-20 04:00:00|24438|22622|23299|23245|24438|23433|23160|22622|1139468
1521604800000|2018-03-21 04:00:00|23654|22840|23479|23370|24000|23694|23238|22622|1132349
1521691200000|2018-03-22 04:00:00|24438|22622|22305|22059|24438|23238|22284|22059|3164803
1521777600000|2018-03-23 04:00:00|22156|22040|21505|21500|22814|22428|21505|21364|3048956
1522036800000|2018-03-26 04:00:00|24159|19150|22050|21951|24159|22078|21521|19150|2357737
1522123200000|2018-03-27 04:00:00|24999|19066|21869|21500|24999|22195|21486|19066|1940401
1522209600000|2018-03-28 04:00:00|23000|19990|22085|21516|23000|21952|21497|19990|1790499
1522296000000|2018-03-29 04:00:00|23000|19990|22280|21516|23000|22131|21752|19990|1682237
1522641600000|2018-04-02 04:00:00|21987|21720|21299|21262|21987|21854|20950|20938|2554177
1522728000000|2018-04-03 04:00:00|23000|19990|21630|21571|23000|21644|21097|19990|1948572
1522814400000|2018-04-04 04:00:00|21938|21023|21839|21701|22492|21790|21117|20906|1694345
1522900800000|2018-04-05 04:00:00|27000|16500|21741|21301|27000|22028|21655|16500|1872960
1522987200000|2018-04-06 04:00:00|22084|21349|21290|21226|22500|21879|21103|21096|1675573
1523246400000|2018-04-09 04:00:00|21887|21251|21347|21265|21887|21684|21243|21200|1291067
1523332800000|2018-04-10 04:00:00|21785|21200|21698|21555|21905|21867|21530|20800|2087909
1523419200000|2018-04-11 04:00:00|21675|20646|21800|21437|21905|21586|21352|20646|1234557
1523505600000|2018-04-12 04:00:00|24000|19980|21640|21429|24000|21765|21500|19980|1602020
1523592000000|2018-04-13 04:00:00|22024|21432|22100|21521|22100|21868|21448|21429|1270957
1523851200000|2018-04-16 04:00:00|21880|21429|21838|21775|22070|21924|21665|21429|1433929
1523937600000|2018-04-17 04:00:00|22000|21429|22047|21970|22174|22168|21876|21429|1283085
1524024000000|2018-04-18 04:00:00|22428|21697|21989|21953|22543|22100|21916|21598|1021211
1524110400000|2018-04-19 04:00:00|22420|21429|21920|21553|22420|21950|21705|21429|958572
1524196800000|2018-04-20 04:00:00|22420|21429|21781|21777|22420|22027|21674|21429|1803150
1524456000000|2018-04-23 04:00:00|22122|21503|21725|21535|22420|21870|21483|21429|1806469
1524542400000|2018-04-24 04:00:00|27000|16388|20160|20117|27000|21780|19689|16388|9105703
1524628800000|2018-04-25 04:00:00|20420|20000|19948|19851|20420|20143|19705|19700|4645442
1524715200000|2018-04-26 04:00:00|19944|19700|19743|19711|19971|19960|19618|19613|3066365
1524801600000|2018-04-27 04:00:00|19900|19600|19674|19580|19900|19750|19441|19437|2489154
1525060800000|2018-04-30 04:00:00|19950|19000|19595|19429|19950|19821|19421|19000|2719788
1525147200000|2018-05-01 04:00:00|19870|19000|19549|19452|19870|19549|19144|19000|3636183
1525233600000|2018-05-02 04:00:00|19875|18898|19449|19410|19875|19639|19404|18898|3075168
1525320000000|2018-05-03 04:00:00|19875|18898|19620|19570|19875|19666|19242|18898|2418097
1525406400000|2018-05-04 04:00:00|21000|18515|19989|19936|21000|19990|19421|18515|2200939
1525665600000|2018-05-07 04:00:00|20000|19711|20026|20000|20421|20097|19961|19711|2143496
1525752000000|2018-05-08 04:00:00|21000|18998|20219|20150|21000|20209|19963|18998|2421466
1525838400000|2018-05-09 04:00:00|22000|17900|20368|20312|22000|20469|20139|17900|2457798
1525924800000|2018-05-10 04:00:00|22000|18998|20499|20425|22000|20567|20272|18998|2053701
1526011200000|2018-05-11 04:00:00|21500|19711|20559|20512|21500|20535|20369|19711|2291699
1526270400000|2018-05-14 04:00:00|22000|18998|20617|20542|22000|20603|20474|18998|2464238
1526356800000|2018-05-15 04:00:00|21800|19711|20399|20201|21800|20538|20168|19711|1595515
1526443200000|2018-05-16 04:00:00|21000|19711|20100|20035|21000|20159|19910|19711|2087772
1526529600000|2018-05-17 04:00:00|20375|19711|20090|19980|20375|20136|19862|19711|1572154
1526616000000|2018-05-18 04:00:00|20375|19511|19905|19850|20375|20060|19848|19511|1876361
1526875200000|2018-05-21 04:00:00|20375|19777|20219|20155|20375|20291|19988|19777|1378425
1526961600000|2018-05-22 04:00:00|20510|20150|19940|19851|20667|20209|19874|19800|1630143
1527048000000|2018-05-23 04:00:00|19891|19777|19899|19820|20141|19879|19656|19511|1771323
1527134400000|2018-05-24 04:00:00|19995|19511|19979|19942|20018|20012|19697|19511|1440456
1527220800000|2018-05-25 04:00:00|20249|19511|19918|19861|20249|19941|19794|19511|1174016
1527566400000|2018-05-29 04:00:00|20515|19673|19670|19580|20515|19848|19510|19500|1545901
1527652800000|2018-05-30 04:00:00|20139|18998|19899|19830|20139|19934|19672|18998|1519299
1527739200000|2018-05-31 04:00:00|19988|19597|19814|19798|19988|19903|19629|19491|2399402
1527825600000|2018-06-01 04:00:00|19988|19513|19989|19920|20050|20042|19838|19513|1322505
1528084800000|2018-06-04 04:00:00|20155|19513|20149|20061|20178|20169|20031|19513|1722106
1528171200000|2018-06-05 04:00:00|21000|19513|20159|20120|21000|20202|20078|19513|1384924
1528257600000|2018-06-06 04:00:00|22000|18779|20403|20303|22000|20402|20157|18779|1462602
1528344000000|2018-06-07 04:00:00|20900|19694|20550|20482|20900|20589|20376|19694|1455743
1528430400000|2018-06-08 04:00:00|20900|19694|20699|20620|20900|20666|20444|19694|1522840
1528689600000|2018-06-11 04:00:00|20900|20335|20550|20513|20900|20700|20502|20130|1444020
1528776000000|2018-06-12 04:00:00|21000|20301|20548|20492|21000|20556|20397|20301|1157415
1528862400000|2018-06-13 04:00:00|21000|20301|20577|20489|21000|20564|20376|20300|1230874
1528948800000|2018-06-14 04:00:00|21000|20301|20399|20346|21000|20623|20351|20301|1443526
1529035200000|2018-06-15 04:00:00|20900|19600|20530|20460|20900|20504|20015|19600|3400710
1529294400000|2018-06-18 04:00:00|20737|20064|20449|20414|20779|20455|20027|20012|1851656
1529380800000|2018-06-19 04:00:00|20779|19957|19975|19950|20900|20179|19841|19832|2237767
1529467200000|2018-06-20 04:00:00|21000|18779|19834|19817|21000|20050|19727|18779|1601769
1529553600000|2018-06-21 04:00:00|21000|18779|19725|19540|21000|19791|19461|18779|1749007
1529640000000|2018-06-22 04:00:00|19931|19322|19838|19650|20072|19743|19522|19237|1870388
1529899200000|2018-06-25 04:00:00|19906|19100|19620|19540|19906|19632|19370|19100|2007222
1529985600000|2018-06-26 04:00:00|19906|18998|19697|19630|19906|19786|19587|18998|1558589
1530072000000|2018-06-27 04:00:00|20422|19100|19518|19477|20422|19987|19477|19100|1657078
1530158400000|2018-06-28 04:00:00|20779|18515|20000|19600|20779|19684|19427|18515|1424564
1530244800000|2018-06-29 04:00:00|19992|19344|19710|19672|19997|19940|19652|19344|1732753
1530504000000|2018-07-02 04:00:00|19640|19348|19600|19500|19952|19600|19352|19344|1305139
1530590400000|2018-07-03 04:00:00|20302|19000|19603|19600|20302|19891|19551|19000|846933
1530763200000|2018-07-05 04:00:00|20023|19513|19710|19500|20023|19774|19503|19500|1192815
1530849600000|2018-07-06 04:00:00|20076|19278|19799|19550|20076|19806|19640|19278|992622
1531108800000|2018-07-09 04:00:00|20302|19322|20099|20053|20302|20084|19809|19322|1389284
1531195200000|2018-07-10 04:00:00|20212|20025|19955|19900|20482|20241|19945|19900|1131075
1531281600000|2018-07-11 04:00:00|20900|18998|19775|19730|20900|20000|19752|18998|1271749
1531368000000|2018-07-12 04:00:00|20162|19542|20100|19881|20162|19998|19749|19542|1123875
1531454400000|2018-07-13 04:00:00|20500|19781|20159|20080|20500|20177|19866|19730|1048602
1531713600000|2018-07-16 04:00:00|20566|19322|20148|20071|20566|20176|20011|19322|861921
1531800000000|2018-07-17 04:00:00|20566|19596|20299|20215|20566|20306|20016|19596|1250392
1531886400000|2018-07-18 04:00:00|20550|19500|20240|20182|20550|20315|20141|19500|1240056
1531972800000|2018-07-19 04:00:00|20550|19596|20199|20120|20550|20229|19955|19596|1615997
1532059200000|2018-07-20 04:00:00|20900|18998|20400|19995|20900|20295|19839|18998|1604295
1532318400000|2018-07-23 04:00:00|21000|19268|19899|19893|21000|20155|19770|19268|2269994
1532404800000|2018-07-24 04:00:00|20800|19200|20048|20011|20800|20501|19064|19056|6210267
1532491200000|2018-07-25 04:00:00|20210|19875|20375|20251|20478|20448|20000|19875|2364191
1532577600000|2018-07-26 04:00:00|21500|19375|20839|20751|21500|20844|20400|19375|1880325
1532664000000|2018-07-27 04:00:00|20900|20485|20725|20600|21071|21054|20660|20485|1535040
1532923200000|2018-07-30 04:00:00|21076|20562|20539|20520|21107|20923|20477|20300|1446618
1533009600000|2018-07-31 04:00:00|20719|20470|21290|20984|21300|21278|20559|20470|2155812
1533096000000|2018-08-01 04:00:00|22020|20725|20738|20684|22020|21195|20692|20662|1351387
1533182400000|2018-08-02 04:00:00|21054|20361|20598|20511|21115|20662|20401|20205|1137505
1533268800000|2018-08-03 04:00:00|20986|20217|20812|20470|21200|20757|20527|20217|839590
1533528000000|2018-08-06 04:00:00|21073|20382|20697|20642|21073|20745|20526|20279|680538
1533614400000|2018-08-07 04:00:00|22020|19020|20961|20638|22020|20956|20700|19020|830401
1533700800000|2018-08-08 04:00:00|21740|20217|20714|20691|21740|20898|20679|20217|643050
1533787200000|2018-08-09 04:00:00|21164|20600|20498|20440|21164|20794|20450|20311|1072686
1533873600000|2018-08-10 04:00:00|20734|20217|20390|20200|20932|20460|20105|20100|1245699
1534132800000|2018-08-13 04:00:00|20190|20020|20039|20000|20535|20277|19952|19801|1003177
1534219200000|2018-08-14 04:00:00|20202|19778|20098|20050|20202|20104|19943|19644|1168480
1534305600000|2018-08-15 04:00:00|20179|19740|20199|20105|20283|20177|19711|19704|1266481
1534392000000|2018-08-16 04:00:00|21275|18779|20374|20233|21275|20375|20200|18779|975635
1534478400000|2018-08-17 04:00:00|21275|19000|20500|20000|21275|20498|20196|19000|976001
1534737600000|2018-08-20 04:00:00|21275|19596|20499|20420|21275|20577|20369|19596|1339393
1534824000000|2018-08-21 04:00:00|21275|19300|20499|20447|21275|20603|20440|19300|1140511
1534910400000|2018-08-22 04:00:00|20853|20400|20600|20420|20853|20570|20346|20335|1002078
1534996800000|2018-08-23 04:00:00|21275|19900|20320|20275|21275|20315|20151|19900|818464
1535083200000|2018-08-24 04:00:00|20601|19900|20600|20275|20750|20548|20310|19900|1080364
1535342400000|2018-08-27 04:00:00|21275|20000|20847|20828|21275|20848|20597|20000|1117730
1535428800000|2018-08-28 04:00:00|21192|20512|20978|20922|21192|21012|20868|20469|1441024
1535515200000|2018-08-29 04:00:00|21192|20611|21100|20600|21192|21096|20871|20600|1292953
1535601600000|2018-08-30 04:00:00|21235|20662|21020|20955|21235|21107|20924|20600|1710515
1535688000000|2018-08-31 04:00:00|21955|20000|21149|21060|21955|21167|20956|20000|1251800
1536033600000|2018-09-04 04:00:00|21230|20752|20899|20830|21230|21085|20755|20559|1287673
1536120000000|2018-09-05 04:00:00|21111|20451|21219|21180|21455|21220|20744|20323|1283543
1536206400000|2018-09-06 04:00:00|21270|20819|21305|21225|21500|21336|21111|20716|1599955
1536292800000|2018-09-07 04:00:00|21628|20920|21289|21220|21628|21296|20999|20800|1869394
1536552000000|2018-09-10 04:00:00|21619|20910|21335|21285|21670|21635|21286|20910|1624626
1536638400000|2018-09-11 04:00:00|21634|20957|21219|21178|21634|21221|21003|20912|1333976
1536724800000|2018-09-12 04:00:00|21640|20815|20688|20643|21663|21472|20590|20550|3411353
1536811200000|2018-09-13 04:00:00|21033|20387|20917|20870|21033|20910|20658|20387|1494912
1536897600000|2018-09-14 04:00:00|21254|20347|20777|20776|21286|21027|20716|20347|1025784
1537156800000|2018-09-17 04:00:00|21134|20452|20950|20800|21200|21017|20731|20448|1045865
1537243200000|2018-09-18 04:00:00|21288|20609|21154|21153|21288|21181|20852|20609|1084742
1537329600000|2018-09-19 04:00:00|21534|20790|21568|21312|21568|21412|21158|20790|1209034
1537416000000|2018-09-20 04:00:00|21678|20952|21559|21500|21725|21675|21330|20882|1254962
1537502400000|2018-09-21 04:00:00|21893|21183|21670|21600|21927|21778|21449|21183|3619336
1537761600000|2018-09-24 04:00:00|21993|21276|21399|21311|21993|21579|21270|21267|1072720
1537848000000|2018-09-25 04:00:00|21853|21054|21099|21021|21853|21400|21030|20476|1084684
1537934400000|2018-09-26 04:00:00|21406|20800|21149|21060|21683|21340|21065|20800|1040229
1538020800000|2018-09-27 04:00:00|21456|20757|21050|21015|21501|21264|21001|20500|788978
1538107200000|2018-09-28 04:00:00|21270|20760|21364|20809|21488|21123|20898|20760|1530507
1538366400000|2018-10-01 04:00:00|21488|21066|21259|21201|21488|21329|21133|21025|1100903
1538452800000|2018-10-02 04:00:00|23219|19000|21599|21533|23219|21583|21231|19000|1126099
1538539200000|2018-10-03 04:00:00|21600|21226|21620|21530|21800|21730|21505|21226|1279346
1538625600000|2018-10-04 04:00:00|21844|21094|21439|21386|21844|21565|21205|21025|1132160
1538712000000|2018-10-05 04:00:00|23219|19900|21399|21320|23219|21499|21108|19900|1487069
1538971200000|2018-10-08 04:00:00|21742|20897|21470|21401|21762|21458|21235|20810|971577
1539057600000|2018-10-09 04:00:00|21791|21085|21079|21042|21791|21311|20974|20800|2123994
1539144000000|2018-10-10 04:00:00|21381|20711|20199|20010|21381|21001|20101|20000|2245850
1539230400000|2018-10-11 04:00:00|20504|19710|19998|19800|20504|20272|19657|19600|2286693
1539316800000|2018-10-12 04:00:00|20182|19820|19859|19780|20399|20216|19603|19553|1847317
1539576000000|2018-10-15 04:00:00|19804|19660|20140|19881|20400|20068|19750|19520|1152219
1539662400000|2018-10-16 04:00:00|20955|18997|20298|20000|20955|20249|19932|18997|1240923
1539748800000|2018-10-17 04:00:00|20233|19870|20500|19982|20500|20374|20049|19750|1109547
1539835200000|2018-10-18 04:00:00|21400|19134|20038|19850|21400|20248|19844|19134|1507071
1539921600000|2018-10-19 04:00:00|20955|18997|20300|19948|20955|20112|19837|18997|1634057
1540180800000|2018-10-22 04:00:00|20800|19134|20275|20140|20800|20334|19973|19134|2132069
1540267200000|2018-10-23 04:00:00|20955|19699|19450|19271|20955|19800|18427|18400|6118062
1540353600000|2018-10-24 04:00:00|19255|18909|18570|18400|19522|19293|18401|18310|3332312
1540440000000|2018-10-25 04:00:00|18975|18189|18449|18315|19211|18730|18250|17920|2336421
1540526400000|2018-10-26 04:00:00|18460|17800|18812|18400|18843|18663|18200|17800|2130265
1540785600000|2018-10-29 04:00:00|19500|18000|18629|18520|19500|18888|18323|18000|1871527
1540872000000|2018-10-30 04:00:00|21400|16000|19059|18941|21400|18998|18510|16000|1836667
1540958400000|2018-10-31 04:00:00|19445|18784|19070|19000|19445|19213|18970|18542|1648820
1541044800000|2018-11-01 04:00:00|19412|18817|19297|19186|19500|19317|19023|18542|1528711
1541131200000|2018-11-02 04:00:00|20000|18700|19320|19241|20000|19600|19165|18542|1969471
1541394000000|2018-11-05 05:00:00|19700|18908|19478|19325|19700|19446|19208|18700|1863180
1541480400000|2018-11-06 05:00:00|19651|19040|19599|19500|19700|19549|19320|18954|1128209
1541566800000|2018-11-07 05:00:00|21000|18000|20160|20090|21000|20137|19551|18000|1574756
1541653200000|2018-11-08 05:00:00|23219|16925|20450|20352|23219|20422|20075|16925|1652632
1541739600000|2018-11-09 05:00:00|21300|19000|20096|20050|21300|20409|19972|19000|1483780
1541998800000|2018-11-12 05:00:00|21300|18542|19704|19660|21300|20083|19655|18542|1702417
1542085200000|2018-11-13 05:00:00|20500|19000|20353|20221|20500|20320|19720|19000|1225760
1542171600000|2018-11-14 05:00:00|21453|19200|19849|19626|21453|20181|19629|19200|1949691
1542258000000|2018-11-15 05:00:00|20350|19000|20478|20430|20625|20509|19624|19000|2188863
1542344400000|2018-11-16 05:00:00|20816|20088|21000|20262|21105|20972|20330|19976|1609264
1542603600000|2018-11-19 05:00:00|21300|20595|20619|20560|21300|20825|20446|20437|2154442
1542690000000|2018-11-20 05:00:00|20886|20141|20075|20001|20886|20442|20020|20000|1725436
1542776400000|2018-11-21 05:00:00|21453|19000|19899|19832|21453|20116|19870|19000|1152177
1542949200000|2018-11-23 05:00:00|20129|19485|19690|19682|20360|19864|19675|19364|629169
1543208400000|2018-11-26 05:00:00|20000|19716|19985|19650|20400|20180|19794|19300|1421214
1543294800000|2018-11-27 05:00:00|19976|19634|20129|20030|20500|20125|19682|19364|1404553
1543381200000|2018-11-28 05:00:00|20450|19814|20432|20350|20604|20432|19951|19700|1340460
1543467600000|2018-11-29 05:00:00|20708|20059|20499|20420|20810|20581|20269|19929|936273
1543554000000|2018-11-30 05:00:00|20790|20123|20810|20096|20810|20777|20400|20096|1654740
1543813200000|2018-12-03 05:00:00|21515|21211|20876|20801|21515|21211|20710|20502|1565009
1543899600000|2018-12-04 05:00:00|23219|18500|20270|20221|23219|20844|20215|18500|1618250
1544072400000|2018-12-06 05:00:00|20196|19900|20319|20230|20552|20307|19829|19601|1983349
1544158800000|2018-12-07 05:00:00|20709|19719|20365|19600|20709|20418|19705|19600|1422635
1544418000000|2018-12-10 05:00:00|20115|19461|19880|19832|20365|19892|19375|19333|1159948
1544504400000|2018-12-11 05:00:00|20212|19502|20120|19298|20365|20193|19621|19091|1121101
1544590800000|2018-12-12 05:00:00|19893|19762|20019|19904|20600|20257|19848|19091|1120323
1544677200000|2018-12-13 05:00:00|20427|19772|20240|20140|20427|20238|19958|19624|1155410
1544763600000|2018-12-14 05:00:00|20152|19877|19694|19526|20167|20157|19586|19525|1648181
1545022800000|2018-12-17 05:00:00|19984|19348|19380|19284|20076|19818|19190|19064|1512586
1545109200000|2018-12-18 05:00:00|19690|18542|19456|19300|20200|19691|19330|18542|1594174
1545195600000|2018-12-19 05:00:00|19825|19153|18996|18921|19920|19802|18973|18542|1968571
1545282000000|2018-12-20 05:00:00|19322|18637|19000|18738|19410|19100|18552|18264|2215386
1545368400000|2018-12-21 05:00:00|19097|18542|18592|18375|19139|19041|18313|18264|4112850
1545627600000|2018-12-24 05:00:00|19000|18001|17875|17865|19000|18351|17856|17850|1347774
1545800400000|2018-12-26 05:00:00|18068|17906|18624|18571|19000|18655|17693|17682|1953810
1545886800000|2018-12-27 05:00:00|18612|18467|19069|18801|20000|19062|18289|18061|1718228
1545973200000|2018-12-28 05:00:00|21750|16200|18969|18901|21750|19218|18864|16200|1549753
1546232400000|2018-12-31 05:00:00|21750|16200|19100|19054|21750|19156|18852|16200|1143925
1546405200000|2019-01-02 05:00:00|18965|18770|18898|18800|19100|19097|18678|18391|1608485
1546491600000|2019-01-03 05:00:00|18988|18791|18590|18289|19435|18927|18291|18281|2207940
1546578000000|2019-01-04 05:00:00|18683|18440|19114|18801|19200|19198|18614|18293|1743391
1546837200000|2019-01-07 05:00:00|19498|19000|19129|19050|19588|19226|18866|18700|1410504
1546923600000|2019-01-08 05:00:00|19321|19099|19198|19102|19660|19406|18958|18870|1561521
1547010000000|2019-01-09 05:00:00|19548|18872|19230|19055|19551|19383|19140|18872|1493986
1547096400000|2019-01-10 05:00:00|19198|19047|19399|19320|19491|19380|18953|18771|1287497
1547182800000|2019-01-11 05:00:00|19458|19240|19221|19180|19695|19389|19090|19025|1508321
1547442000000|2019-01-14 05:00:00|19180|19102|19259|19170|19391|19281|18994|18700|1202972
1547528400000|2019-01-15 05:00:00|19632|19004|18894|18852|19632|19252|18791|18700|1890678
1547614800000|2019-01-16 05:00:00|19303|18660|18948|18800|19303|19041|18798|18660|1799271
1547701200000|2019-01-17 05:00:00|19196|18567|19391|19171|19391|19283|18800|18567|1356163
1547787600000|2019-01-18 05:00:00|19533|18923|19669|19267|19677|19606|19242|18900|1966348
1548133200000|2019-01-22 05:00:00|19550|19408|19269|19150|19912|19509|19046|18900|1657100
1548219600000|2019-01-23 05:00:00|19548|18936|19269|18995|19642|19365|19030|18936|1084093
1548306000000|2019-01-24 05:00:00|19565|18948|19275|19153|20000|19314|19150|18947|1072305
1548392400000|2019-01-25 05:00:00|19441|19275|19638|19551|20000|19710|19393|18989|1446080
1548651600000|2019-01-28 05:00:00|19566|19230|19200|19100|20018|19578|19109|18989|2338565
1548738000000|2019-01-29 05:00:00|19393|19200|19755|19695|20015|19980|18798|18500|3272144
1548824400000|2019-01-30 05:00:00|20090|19460|19989|19927|20095|20007|19467|19350|1480133
1548910800000|2019-01-31 05:00:00|21579|18750|20180|20031|21579|20190|19777|18750|2077749
1548997200000|2019-02-01 05:00:00|21700|18750|19920|19900|21700|20174|19829|18750|1464109
1549256400000|2019-02-04 05:00:00|21081|18750|20049|19970|21081|20024|19631|18750|1292414
1549342800000|2019-02-05 05:00:00|21081|18750|20149|19700|21081|20111|19984|18750|1131194
1549429200000|2019-02-06 05:00:00|21700|18750|20257|20201|21700|20305|20053|18750|975683
1549515600000|2019-02-07 05:00:00|21700|18750|19999|19942|21700|20233|19887|18750|1222570
1549602000000|2019-02-08 05:00:00|21081|18750|20346|19791|21081|19984|19794|18750|816762
1549861200000|2019-02-11 05:00:00|22000|17600|20499|20089|22000|20116|19968|17600|930166
1549947600000|2019-02-12 05:00:00|22858|17380|20699|20610|22858|20678|20222|17380|1663795
1550034000000|2019-02-13 05:00:00|22858|18750|21068|21000|22858|21039|20683|18750|1985227
1550120400000|2019-02-14 05:00:00|20962|20746|20650|20057|21177|20950|20407|20057|1407413
1550206800000|2019-02-15 05:00:00|22539|18750|21149|20356|22539|20892|20481|18750|1300641
1550552400000|2019-02-19 05:00:00|21257|20593|20878|20803|21301|20914|20742|20545|899531
1550638800000|2019-02-20 05:00:00|21165|20431|20889|20812|21165|20896|20732|20431|1170515
1550725200000|2019-02-21 05:00:00|22858|18750|20819|20740|22858|20911|20725|18750|1041963
1550811600000|2019-02-22 05:00:00|21165|20498|21000|20900|21165|20962|20727|20120|987537
1551070800000|2019-02-25 05:00:00|21273|20531|21058|21003|21273|21128|20920|20531|1441143
1551157200000|2019-02-26 05:00:00|23400|18750|20936|20800|23400|21155|20936|18750|1044970
1551243600000|2019-02-27 05:00:00|21344|20810|20940|20881|21344|20968|20821|20700|994321
1551330000000|2019-02-28 05:00:00|21278|20537|20800|20680|21278|20905|20696|20401|1313767
1551416400000|2019-03-01 05:00:00|22858|18813|20789|20720|22858|20960|20687|18813|1051798
1551675600000|2019-03-04 05:00:00|22858|18813|20729|20640|22858|20996|20575|18813|1101506
1551762000000|2019-03-05 05:00:00|22858|18750|20382|20200|22858|20725|20341|18750|1652131
1551848400000|2019-03-06 05:00:00|22000|18750|20320|20200|22000|20436|20278|18750|1165301
1551934800000|2019-03-07 05:00:00|22000|18750|20039|19950|22000|20286|19853|18750|2226371
1552021200000|2019-03-08 05:00:00|22000|17825|20190|20090|22000|20115|19810|17825|1093464
1552276800000|2019-03-11 04:00:00|20443|19740|20784|20756|20784|20756|20171|19641|1433500
1552363200000|2019-03-12 04:00:00|21074|20738|20625|20454|21074|20829|20539|20453|1336745
1552449600000|2019-03-13 04:00:00|20940|20220|20740|20668|20940|20729|20568|20124|1333068
1552536000000|2019-03-14 04:00:00|21028|20305|20749|20701|21028|20743|20578|20300|1160987
1552622400000|2019-03-15 04:00:00|21107|20380|20914|20808|21205|20864|20681|20261|2255610
1552881600000|2019-03-18 04:00:00|21198|20700|20969|20655|21198|20859|20568|20554|1422398
1552968000000|2019-03-19 04:00:00|21214|20485|20900|20830|21214|21052|20833|20417|1531028
1553054400000|2019-03-20 04:00:00|21022|20905|21150|20700|21371|21047|20732|20496|1137852
1553140800000|2019-03-21 04:00:00|21193|20465|20998|20920|21193|21014|20500|20465|1494618
1553227200000|2019-03-22 04:00:00|21331|20875|20519|20480|21427|20900|20451|20435|1786086
1553486400000|2019-03-25 04:00:00|20826|20111|20534|20200|21073|20602|20228|20111|1376437
1553572800000|2019-03-26 04:00:00|20679|19968|20800|20500|20900|20760|20372|19968|1309121
1553659200000|2019-03-27 04:00:00|21083|20358|20900|20550|21083|20789|20509|20358|1326558
1553745600000|2019-03-28 04:00:00|23500|17800|20948|20436|23500|20871|20667|17800|1100272
1553832000000|2019-03-29 04:00:00|21089|20492|21100|20751|21100|20930|20622|20397|1808357
1554091200000|2019-04-01 04:00:00|21520|19800|21274|20778|21520|21239|20892|19800|1748107
1554177600000|2019-04-02 04:00:00|21500|20831|21211|21122|21500|21270|21112|20750|894083
1554264000000|2019-04-03 04:00:00|21500|21210|21369|21328|21500|21393|21213|20849|978219
1554350400000|2019-04-04 04:00:00|21659|20943|21500|21472|21659|21526|21235|20943|1066967
1554436800000|2019-04-05 04:00:00|21864|21174|21579|21541|21864|21644|21482|21174|833011
1554696000000|2019-04-08 04:00:00|25500|17777|21528|21463|25500|21502|21348|17777|677984
1554782400000|2019-04-09 04:00:00|21844|21149|21210|21160|21844|21456|21183|21029|929602
1554868800000|2019-04-10 04:00:00|21588|21000|21249|21212|21588|21255|21076|21000|833177
1554955200000|2019-04-11 04:00:00|21559|21000|21397|21303|21559|21370|21145|21000|759028
1555041600000|2019-04-12 04:00:00|21719|21027|21749|21742|21899|21748|21424|21027|1262733
1555300800000|2019-04-15 04:00:00|22067|21353|21620|21540|22067|21788|21493|21029|954557
1555387200000|2019-04-16 04:00:00|22014|21340|21690|21650|22115|21766|21549|21185|1036814
1555473600000|2019-04-17 04:00:00|22094|21370|21798|21200|22094|21930|21719|21200|1411094
1555560000000|2019-04-18 04:00:00|21999|21299|21913|21850|22000|21964|21655|21299|1187012
1555905600000|2019-04-22 04:00:00|21773|21663|21875|21854|21946|21937|21727|21200|818472
1555992000000|2019-04-23 04:00:00|23500|20050|22000|21881|23500|21970|21719|20050|1020688
1556078400000|2019-04-24 04:00:00|22236|21538|21899|21550|22236|21973|21680|21201|1367934
1556164800000|2019-04-25 04:00:00|22200|21448|19122|19121|22200|21742|18961|18960|10855097
1556251200000|2019-04-26 04:00:00|19550|18766|19167|19138|19550|19221|18937|18766|3075928
1556510400000|2019-04-29 04:00:00|19874|18180|19015|19000|19874|19245|18910|18180|2525101
1556596800000|2019-04-30 04:00:00|19359|18968|18983|18930|19359|19079|18659|18652|2955458
1556683200000|2019-05-01 04:00:00|19874|17777|18570|18551|19874|18977|18520|17777|2636223
1556769600000|2019-05-02 04:00:00|18978|18260|18497|18455|18978|18671|18315|18260|4139250
1556856000000|2019-05-03 04:00:00|18930|18000|18541|18508|18930|18666|18411|18000|3278843
1557115200000|2019-05-06 04:00:00|18400|18301|18241|18130|18400|18327|18021|18013|4795297
1557201600000|2019-05-07 04:00:00|18500|18021|17940|17790|18500|18256|17781|17780|3742592
1557288000000|2019-05-08 04:00:00|18500|17560|17933|17850|18500|18050|17850|17560|1927185
1557374400000|2019-05-09 04:00:00|18160|17777|17568|17519|18160|17850|17418|17415|3644011
1557460800000|2019-05-10 04:00:00|18060|16660|17600|17584|18060|17632|17306|16660|3235635
1557720000000|2019-05-13 04:00:00|18060|17000|17399|17320|18060|17449|17284|17000|3791046
1557806400000|2019-05-14 04:00:00|17777|16994|17598|17521|17777|17678|17460|16994|2932230
1557892800000|2019-05-15 04:00:00|17777|17338|17420|17381|17777|17566|17370|17338|2097032
1557979200000|2019-05-16 04:00:00|17777|17238|17220|17180|17777|17474|17138|17135|2722742
1558065600000|2019-05-17 04:00:00|17496|17150|16930|16891|17496|17201|16846|16843|3144719
1558324800000|2019-05-20 04:00:00|17950|16000|16687|16651|17950|16968|16562|16000|2871548
1558411200000|2019-05-21 04:00:00|16944|16500|16745|16708|16955|16797|16619|16500|2878087
1558497600000|2019-05-22 04:00:00|16961|16500|16974|16959|17080|17072|16651|16500|3059450
1558584000000|2019-05-23 04:00:00|16880|16500|16595|16575|17044|16816|16462|16456|2569152
1558670400000|2019-05-24 04:00:00|16706|16607|16688|16609|17058|16794|16535|16400|1609253
1559016000000|2019-05-28 04:00:00|17955|15500|16355|16345|17955|16728|16339|15500|1639642
1559102400000|2019-05-29 04:00:00|17000|15600|16164|16140|17000|16377|16050|15600|2501277
1559188800000|2019-05-30 04:00:00|17649|14525|16050|15996|17649|16220|16005|14525|1746339
1559275200000|2019-05-31 04:00:00|16010|15795|15975|15965|16289|16071|15900|15697|2385904
1559534400000|2019-06-03 04:00:00|16183|15690|16132|16006|16183|16147|15930|15690|2540131
1559620800000|2019-06-04 04:00:00|17649|14055|16530|16432|17649|16508|16005|14055|2616724
1559707200000|2019-06-05 04:00:00|16553|16447|16385|16216|17159|16581|16295|16216|2185725
1559793600000|2019-06-06 04:00:00|16681|16167|16470|16403|16758|16623|16251|16167|2563515
1559880000000|2019-06-07 04:00:00|17249|15491|16779|16496|17249|16706|16469|15491|1354119
1560139200000|2019-06-10 04:00:00|17249|16364|16810|16725|17249|17019|16795|16364|1515715
1560225600000|2019-06-11 04:00:00|17200|15900|16898|16860|17200|17034|16851|15900|1389393
1560312000000|2019-06-12 04:00:00|17200|16634|16938|16900|17200|17014|16860|16634|1178863
1560398400000|2019-06-13 04:00:00|17249|16350|16930|16747|17249|16980|16787|16350|1345548
1560484800000|2019-06-14 04:00:00|18100|15491|16699|16654|18100|16932|16609|15491|1878537
1560744000000|2019-06-17 04:00:00|17249|15825|16700|16678|17249|16742|16648|15825|1183151
1560830400000|2019-06-18 04:00:00|17500|15600|17219|17186|17500|17225|16772|15600|2560290
1560916800000|2019-06-19 04:00:00|17249|16968|17180|17082|17287|17267|17056|16957|1496731
1561003200000|2019-06-20 04:00:00|18699|15600|17400|17351|18699|17425|17170|15600|1717970
1561089600000|2019-06-21 04:00:00|17473|17126|17335|17335|17473|17452|17266|17126|2556696
1561348800000|2019-06-24 04:00:00|19000|15600|17378|17338|19000|17434|17338|15600|1470658
1561435200000|2019-06-25 04:00:00|19000|15600|17250|17100|19000|17376|17133|15600|1415884
1561521600000|2019-06-26 04:00:00|17690|16970|17188|17130|17690|17319|17174|16970|898810
1561608000000|2019-06-27 04:00:00|17320|17210|17200|17150|17690|17359|17074|16999|996491
1561694400000|2019-06-28 04:00:00|17690|16999|17400|17334|17690|17437|17175|16999|2124961
1561953600000|2019-07-01 04:00:00|17690|16999|17451|17120|17690|17580|17357|16999|1272961
1562040000000|2019-07-02 04:00:00|18018|16999|17448|17403|18018|17510|17307|16999|1007032
1562126400000|2019-07-03 04:00:00|18018|16999|17496|17494|18018|17501|17298|16999|660793
1562299200000|2019-07-05 04:00:00|17690|16999|17200|17131|17690|17519|16973|16970|1133457
1562558400000|2019-07-08 04:00:00|19871|14200|16959|16900|19871|17184|16880|14200|1469777
1562644800000|2019-07-09 04:00:00|16835|16760|16595|16540|17099|16760|16432|16426|3568873
1562731200000|2019-07-10 04:00:00|16591|16400|16599|16541|16736|16728|16500|16400|1784337
1562817600000|2019-07-11 04:00:00|16798|16000|16918|16873|16919|16908|16587|16000|1824514
1562904000000|2019-07-12 04:00:00|17221|16662|17357|17345|17400|17345|16919|16662|2188913
1563163200000|2019-07-15 04:00:00|17690|17000|17300|17241|17690|17420|17122|17000|1375873
1563249600000|2019-07-16 04:00:00|17586|16800|17679|17649|17814|17724|17198|16800|2642657
1563336000000|2019-07-17 04:00:00|18000|17031|17466|17301|18000|17679|17411|17031|2102450
1563422400000|2019-07-18 04:00:00|18000|17031|17399|17306|18000|17508|17241|17031|1409368
1563508800000|2019-07-19 04:00:00|17814|16800|17262|17141|17814|17398|17221|16800|1401407
1563768000000|2019-07-22 04:00:00|17660|17031|17490|17440|17660|17520|17221|17031|1220282
1563854400000|2019-07-23 04:00:00|19172|16000|17799|17700|19172|17801|17514|16000|1504339
1563940800000|2019-07-24 04:00:00|17987|17434|17930|17800|18032|18029|17644|17434|2488813
1564027200000|2019-07-25 04:00:00|18122|17671|17815|17770|18950|18930|17670|17031|5603153
1564113600000|2019-07-26 04:00:00|19500|16000|17424|17348|19500|17854|17079|16000|2845177
1564372800000|2019-07-29 04:00:00|18765|16000|17719|17676|18765|17759|17367|16000|1814498
1564459200000|2019-07-30 04:00:00|18170|17433|17770|17710|18170|17780|17403|17256|1336083
1564545600000|2019-07-31 04:00:00|18711|17031|17499|17320|18711|17807|17354|17031|1381774
1564632000000|2019-08-01 04:00:00|18711|16000|17332|17300|18711|17760|17303|16000|1531255
1564718400000|2019-08-02 04:00:00|17579|17031|17090|17060|17579|17383|16986|16979|1420521
1564977600000|2019-08-05 04:00:00|16949|16500|16200|16123|17493|17059|16130|16012|1773295
1565064000000|2019-08-06 04:00:00|16516|16402|16364|16300|16700|16590|16294|16287|2259452
1565150400000|2019-08-07 04:00:00|16550|16000|16364|16001|16550|16428|15807|15801|4346669
1565236800000|2019-08-08 04:00:00|16683|16115|16500|16306|16816|16546|16357|16050|2194998
1565323200000|2019-08-09 04:00:00|16896|15800|16475|16151|16896|16464|16203|15800|941645
1565582400000|2019-08-12 04:00:00|17017|15859|16199|16199|17017|16472|16153|15859|998478
1565668800000|2019-08-13 04:00:00|16497|15931|16570|16488|16796|16781|16184|15931|2421572
1565755200000|2019-08-14 04:00:00|16896|16221|15928|15860|16896|16454|15868|15830|2729533
1565841600000|2019-08-15 04:00:00|17802|14000|15850|15686|17802|15970|15567|14000|3176336
1565928000000|2019-08-16 04:00:00|16236|15000|16188|16150|16236|16191|15750|15000|2374831
1566187200000|2019-08-19 04:00:00|16367|16223|16348|16150|16646|16387|16185|16001|2290196
1566273600000|2019-08-20 04:00:00|16788|15876|16177|16004|16788|16329|16096|15876|1301764
1566360000000|2019-08-21 04:00:00|16400|16000|16175|16121|16400|16358|16110|15900|1125264
1566446400000|2019-08-22 04:00:00|16520|16000|16137|16022|16520|16273|16021|15895|866809
1566532800000|2019-08-23 04:00:00|16400|15520|15656|15575|16400|16121|15529|15500|2722738
1566792000000|2019-08-26 04:00:00|16400|15000|15660|15570|16400|15738|15514|15000|1452825
1566878400000|2019-08-27 04:00:00|16529|15000|15624|15525|16529|15744|15543|15000|1513574
1566964800000|2019-08-28 04:00:00|16000|15155|15755|15680|16000|15776|15412|15155|1658227
1567051200000|2019-08-29 04:00:00|16000|15255|16036|15954|16189|16098|15871|15255|2366916
1567137600000|2019-08-30 04:00:00|17000|15295|16175|16120|17000|16208|16048|15295|1018093
1567483200000|2019-09-03 04:00:00|16759|15515|15924|15802|16759|16140|15727|15515|1161059
1567569600000|2019-09-04 04:00:00|17990|13990|16029|15927|17990|16059|15900|13990|880817
1567656000000|2019-09-05 04:00:00|16759|15515|16428|16350|16759|16637|16079|15515|1461526
1567742400000|2019-09-06 04:00:00|16759|16166|16758|16054|16759|16484|16299|16000|1008282
1568001600000|2019-09-09 04:00:00|18000|15085|16661|16510|18000|16783|16453|15085|2012353
1568088000000|2019-09-10 04:00:00|17100|16500|16889|16840|17100|16909|16570|16400|2333747
1568174400000|2019-09-11 04:00:00|17990|15515|17000|16900|17990|16979|16542|15515|2216889
1568260800000|2019-09-12 04:00:00|17141|16694|17099|17058|17210|17181|16849|16693|1922479
1568347200000|2019-09-13 04:00:00|17599|16501|17199|17112|17599|17247|17001|16501|1663691
1568606400000|2019-09-16 04:00:00|17365|17000|17059|16906|17365|17121|16791|16788|1496405
1568692800000|2019-09-17 04:00:00|17800|16000|16839|16778|17800|16957|16658|16000|1656546
1568779200000|2019-09-18 04:00:00|17046|16501|16788|16702|17081|16821|16529|16501|1391694
1568865600000|2019-09-19 04:00:00|18765|14850|16749|16661|18765|16879|16693|14850|884932
1568952000000|2019-09-20 04:00:00|17024|16501|16730|16601|17144|16913|16651|16501|2443861
1569211200000|2019-09-23 04:00:00|16982|16502|16769|16678|17165|16740|16470|16450|1050098
1569297600000|2019-09-24 04:00:00|18765|14850|16659|16412|18765|16775|16416|14850|2011698
1569384000000|2019-09-25 04:00:00|17800|16000|16438|16352|17800|16489|16374|16000|1925553
1569470400000|2019-09-26 04:00:00|17800|14850|16409|16370|17800|16434|16280|14850|1949689
1569556800000|2019-09-27 04:00:00|16665|16259|16525|16451|16740|16556|16357|16259|2050820
1569816000000|2019-09-30 04:00:00|17800|15255|16510|16443|17800|16542|16395|15255|1779234
1569902400000|2019-10-01 04:00:00|18765|14500|15879|15842|18765|16543|15818|14500|2184241
1569988800000|2019-10-02 04:00:00|16080|15515|15564|15510|16080|15850|15465|15463|1885280
1570075200000|2019-10-03 04:00:00|15800|15402|15523|15400|15800|15600|15092|15081|1927522
1570161600000|2019-10-04 04:00:00|15774|15283|15600|15540|15800|15618|15446|15283|1816258
1570420800000|2019-10-07 04:00:00|15803|15500|15389|15313|15803|15530|15350|15312|1621647
1570507200000|2019-10-08 04:00:00|15673|15302|15080|15050|15673|15375|15062|15040|1854906
1570593600000|2019-10-09 04:00:00|15500|14500|15000|14902|15500|15259|14992|14500|2372056
1570680000000|2019-10-10 04:00:00|15501|14500|15300|15231|15501|15310|15095|14500|2341782
1570766400000|2019-10-11 04:00:00|15601|14850|15830|15701|16000|15956|15344|14850|3205971
1571025600000|2019-10-14 04:00:00|19110|12803|16185|16052|19110|16235|15714|12803|2367233
1571112000000|2019-10-15 04:00:00|16322|16069|16330|16251|16487|16401|15947|15712|2053153
1571198400000|2019-10-16 04:00:00|16494|15953|16269|16170|16494|16415|16214|15953|1228288
1571284800000|2019-10-17 04:00:00|16479|16173|16398|16312|16673|16548|16256|15961|1097393
1571371200000|2019-10-18 04:00:00|16549|15953|16350|16309|16549|16426|16301|15953|1534791
1571630400000|2019-10-21 04:00:00|18765|14000|16628|16556|18765|16597|16382|14000|1256274
1571716800000|2019-10-22 04:00:00|17371|15953|16750|16700|17371|16890|16515|15953|1382039
1571803200000|2019-10-23 04:00:00|18170|15260|16918|16851|18170|16940|16659|15260|1764804
1571889600000|2019-10-24 04:00:00|16919|16655|16244|16101|16948|16879|15972|15963|4303725
1571976000000|2019-10-25 04:00:00|22200|10000|16605|16564|22200|16762|16200|10000|2056297
1572235200000|2019-10-28 04:00:00|18000|15510|16937|16900|18000|16966|16630|15510|2209954
1572321600000|2019-10-29 04:00:00|18765|15051|16930|16851|18765|16993|16755|15051|1878461
1572408000000|2019-10-30 04:00:00|17562|16400|16889|16851|17563|16861|16708|16400|1166645
1572494400000|2019-10-31 04:00:00|16949|16840|16537|16460|17563|16940|16359|16220|1431479
1572580800000|2019-11-01 04:00:00|16800|15960|17005|16947|17016|17015|16543|15960|1547023
1572843600000|2019-11-04 05:00:00|18170|15960|17523|17432|18170|17500|17125|15960|2925977
1572930000000|2019-11-05 05:00:00|19110|16000|17535|17480|19110|17545|17382|16000|1421962
1573016400000|2019-11-06 05:00:00|17700|17222|17420|17354|17700|17486|17242|17042|1836246
1573102800000|2019-11-07 05:00:00|17700|16880|17470|17391|17700|17666|17383|16880|2130926
1573189200000|2019-11-08 05:00:00|17670|17390|17346|17272|17670|17488|17212|17187|954327
1573448400000|2019-11-11 05:00:00|18074|16500|17068|16962|18074|17306|16965|16500|1788507
1573534800000|2019-11-12 05:00:00|17650|16500|17084|17050|17650|17203|17011|16500|936715
1573621200000|2019-11-13 05:00:00|18250|16000|17098|17021|18250|17134|16967|16000|973631
1573707600000|2019-11-14 05:00:00|17600|16500|17125|17095|17600|17230|16998|16500|985425
1573794000000|2019-11-15 05:00:00|18250|16000|17239|17153|18250|17267|17113|16000|1636976
1574053200000|2019-11-18 05:00:00|17700|16500|17070|17011|17700|17284|16918|16500|1362478
1574139600000|2019-11-19 05:00:00|18170|16000|17068|17050|18170|17165|16960|16000|936180
1574226000000|2019-11-20 05:00:00|17022|17023|16756|16702|17274|17023|16719|16696|1379602
1574312400000|2019-11-21 05:00:00|17189|16500|16548|16495|17189|16699|16453|16378|2386973
1574398800000|2019-11-22 05:00:00|16977|15980|16764|16760|16977|16771|16501|15980|2117988
1574658000000|2019-11-25 05:00:00|17220|16548|17100|16980|17220|17034|16790|16548|1794186
1574744400000|2019-11-26 05:00:00|18170|16000|16949|16900|18170|17024|16872|16000|1277789
1574830800000|2019-11-27 05:00:00|17304|16630|17029|16751|17304|17130|16950|16630|808737
1575003600000|2019-11-29 05:00:00|17214|17014|17003|16972|17214|17055|16929|16914|435849
1575262800000|2019-12-02 05:00:00|17378|16798|16827|16778|17476|17165|16790|16677|1355562
1575349200000|2019-12-03 05:00:00|17231|16558|16540|16515|17231|16819|16440|16432|1588229
1575435600000|2019-12-04 05:00:00|16834|16451|16737|16700|16982|16886|16572|16177|1186846
1575522000000|2019-12-05 05:00:00|17147|16562|16588|16437|17147|16780|16293|16272|2043119
1575608400000|2019-12-06 05:00:00|16843|16307|17178|17120|17344|17175|16500|16306|2518323
1575867600000|2019-12-09 05:00:00|18140|16298|17020|16950|18140|17133|16900|16298|1266327
1575954000000|2019-12-10 05:00:00|17600|16511|16798|16726|17600|17100|16701|16511|1644258
1576040400000|2019-12-11 05:00:00|17105|16592|16798|16702|17202|16881|16734|16592|1126963
1576126800000|2019-12-12 05:00:00|16852|16805|16999|16856|17183|17082|16626|16511|1825387
1576213200000|2019-12-13 05:00:00|17202|16298|16946|16829|17202|17107|16810|16298|1257446
1576472400000|2019-12-16 05:00:00|17202|16406|17095|17050|17202|17080|16828|16406|1648387
1576558800000|2019-12-17 05:00:00|18090|16000|16993|16951|18090|17177|16926|16000|1401329
1576645200000|2019-12-18 05:00:00|18090|16000|16979|16903|18090|17017|16821|16000|1265258
1576731600000|2019-12-19 05:00:00|18090|16000|17246|17167|18090|17255|16919|16000|1516251
1576818000000|2019-12-20 05:00:00|18090|16000|17530|17455|18090|17546|17186|16000|4040917
1577077200000|2019-12-23 05:00:00|19110|16000|17874|17831|19110|17915|17625|16000|3126077
1577163600000|2019-12-24 05:00:00|18090|17300|17671|17659|18090|17860|17607|17300|771438
1577336400000|2019-12-26 05:00:00|17670|17635|17691|17661|17740|17662|17553|17543|741175
1577422800000|2019-12-27 05:00:00|18500|17000|17758|17667|18500|17753|17570|17000|762739
1577682000000|2019-12-30 05:00:00|17780|17400|17600|17564|17900|17889|17550|17400|874257
1577768400000|2019-12-31 05:00:00|17890|17400|17699|17643|17890|17657|17510|17400|885587
1577941200000|2020-01-02 05:00:00|18170|17300|18028|17980|18170|18010|17731|17300|2040124
1578027600000|2020-01-03 05:00:00|18170|17650|17879|17806|18170|17865|17568|17558|1437795
1578286800000|2020-01-06 05:00:00|18170|17400|17862|17812|18170|17866|17636|17400|1155731
1578373200000|2020-01-07 05:00:00|18170|17400|17632|17400|18170|17837|17450|17400|1240367
1578459600000|2020-01-08 05:00:00|18000|17601|18181|18063|18200|18149|17758|17401|1865091
1578546000000|2020-01-09 05:00:00|18575|18000|18180|18102|18575|18190|17978|17835|1647295
1578632400000|2020-01-10 05:00:00|18537|17819|18102|18001|18537|18216|18015|17795|1343967
1578891600000|2020-01-13 05:00:00|20900|15051|18190|18093|20900|18220|18036|15051|1296128
1578978000000|2020-01-14 05:00:00|18344|18000|18135|18102|18344|18254|18025|18000|1564923
1579064400000|2020-01-15 05:00:00|18496|18001|18150|17979|18496|18181|17918|17436|1562204
1579150800000|2020-01-16 05:00:00|18482|17759|18125|18062|18482|18120|17970|17759|1259880
1579237200000|2020-01-17 05:00:00|18502|17779|18135|18100|18502|18215|18080|17779|2075722
1579582800000|2020-01-21 05:00:00|18125|18050|17979|17946|18416|18212|17868|17861|2049909
1579669200000|2020-01-22 05:00:00|18432|17881|17802|17770|18432|18056|17767|17500|1463627
1579755600000|2020-01-23 05:00:00|18101|17803|17818|17790|18101|17839|17643|17500|1518877
1579842000000|2020-01-24 05:00:00|18238|17500|17859|17770|18238|17981|17755|17500|1672521
1580101200000|2020-01-27 05:00:00|18065|17777|17599|17550|18065|18053|17542|17500|2847491
1580187600000|2020-01-28 05:00:00|17951|17400|16598|16555|18100|17696|16507|16505|5927076
1580274000000|2020-01-29 05:00:00|16825|16558|16200|16170|16825|16659|16154|16150|3191183
1580360400000|2020-01-30 05:00:00|16258|16070|16286|16251|16450|16280|15886|15876|2648138
1580446800000|2020-01-31 05:00:00|16330|15875|15898|15853|16330|16260|15824|15820|3298076
1580706000000|2020-02-03 05:00:00|16229|15800|15699|15645|16229|16028|15639|15600|2131444
1580792400000|2020-02-04 05:00:00|15870|15786|15764|15700|16357|16005|15701|15700|2865251
1580878800000|2020-02-05 05:00:00|16045|15522|16265|16200|16320|16250|15820|15522|1844088
1580965200000|2020-02-06 05:00:00|16349|16275|16200|16151|16500|16498|16175|16060|2002501
1581051600000|2020-02-07 05:00:00|16520|15965|16003|16000|16520|16260|15965|15956|1553921
1581310800000|2020-02-10 05:00:00|16288|15600|16136|16021|16288|16123|15888|15600|1702353
1581397200000|2020-02-11 05:00:00|16091|16017|16287|16231|16316|16251|16007|15960|1453654
1581483600000|2020-02-12 05:00:00|16328|16274|16380|16200|16508|16501|16324|16200|1761902
1581570000000|2020-02-13 05:00:00|16400|15700|16049|15951|16400|16242|15903|15700|2212307
1581656400000|2020-02-14 05:00:00|16283|15979|16101|16052|16283|16114|15887|15723|1355522
1582002000000|2020-02-18 05:00:00|16350|15700|15935|15899|16350|16120|15806|15700|1558134
1582088400000|2020-02-19 05:00:00|16300|15800|16000|15937|16300|16043|15841|15800|1293210
1582174800000|2020-02-20 05:00:00|15990|15900|15847|15800|16200|16136|15847|15788|2180968
1582261200000|2020-02-21 05:00:00|16200|15200|15735|15700|16200|15850|15616|15200|2072126
1582520400000|2020-02-24 05:00:00|15570|15283|15360|15275|15600|15500|15225|15156|2261913
1582606800000|2020-02-25 05:00:00|15654|15282|14800|14705|15654|15351|14599|14595|3183038
1582693200000|2020-02-26 05:00:00|14682|14540|14894|14800|15286|15180|14500|14312|3348313
1582779600000|2020-02-27 05:00:00|14804|14689|15301|15240|15545|15540|14747|14689|5046217
1582866000000|2020-02-28 05:00:00|15167|14690|15049|15005|15675|15668|14604|14600|7121431
1583125200000|2020-03-02 05:00:00|15600|15300|15399|15250|15600|15344|14839|14831|5191841
1583211600000|2020-03-03 05:00:00|15800|14800|14640|14600|15800|15492|14446|14439|5160674
1583298000000|2020-03-04 05:00:00|14900|14705|15360|15200|15495|15399|14600|14595|3524503
1583384400000|2020-03-05 05:00:00|15495|14855|15188|15150|15495|15430|14987|14855|3622378
1583470800000|2020-03-06 05:00:00|15495|14550|15400|15294|15495|15464|14798|14550|4399919
1583726400000|2020-03-09 04:00:00|15495|14210|14950|14425|15495|15000|14351|14210|5291618
1583812800000|2020-03-10 04:00:00|15495|13612|15125|14840|15495|15337|14493|13612|3582890
1583899200000|2020-03-11 04:00:00|15495|14751|15000|14602|15495|15105|14650|14465|2802311
1583985600000|2020-03-12 04:00:00|14700|14105|13300|13100|14700|14388|13034|13000|5237311
1584072000000|2020-03-13 04:00:00|14810|11460|13998|13700|14810|14188|13101|11460|3850320
1584331200000|2020-03-16 04:00:00|13646|13381|13350|13251|14000|13545|12805|12600|4245602
1584417600000|2020-03-17 04:00:00|14200|13405|13300|12851|14200|13662|12972|12805|4072906
1584504000000|2020-03-18 04:00:00|12997|12566|14446|13510|14446|13921|12795|12510|4303209
1584590400000|2020-03-19 04:00:00|14000|13333|13694|13500|14067|14011|13300|13200|4015826
1584676800000|2020-03-20 04:00:00|14166|13848|12493|12470|14478|14151|12271|12270|5912136
1584936000000|2020-03-23 04:00:00|14478|10250|12146|12001|14478|12970|11405|10250|5768942
1585022400000|2020-03-24 04:00:00|12500|12000|13248|13001|13382|13345|12115|12000|5314103
1585108800000|2020-03-25 04:00:00|13362|12905|13200|13075|14170|13800|12694|12680|5325511
1585195200000|2020-03-26 04:00:00|13400|12600|13626|13600|13683|13631|12866|12600|4380497
1585281600000|2020-03-27 04:00:00|13570|13265|13640|13251|14000|13697|13097|13087|2414748
1585540800000|2020-03-30 04:00:00|13280|13161|13799|13517|13807|13800|13129|12995|2168794
1585627200000|2020-03-31 04:00:00|14170|13542|13599|13500|14170|13970|13508|13440|2053878
1585713600000|2020-04-01 04:00:00|13480|13270|13568|13361|13651|13578|13113|13101|2283179
1585800000000|2020-04-02 04:00:00|13641|13425|14200|13500|14200|13819|13193|13130|2190008
1585886400000|2020-04-03 04:00:00|13700|13130|13470|13386|13788|13725|13293|13130|2012772
1586145600000|2020-04-06 04:00:00|13915|13735|14342|14280|14390|14374|13694|13535|2796628
1586232000000|2020-04-07 04:00:00|14977|14600|14700|14350|15067|15057|14420|14350|3227011
1586318400000|2020-04-08 04:00:00|14641|14505|15000|14901|15000|14965|14400|14210|1770541
1586404800000|2020-04-09 04:00:00|14994|14945|14825|14778|15300|15100|14659|14500|3075629
1586750400000|2020-04-13 04:00:00|14824|14667|14710|14650|14886|14842|14535|14500|1625692
1586836800000|2020-04-14 04:00:00|15115|14687|15099|14800|15115|15094|14710|14500|1848071
1586923200000|2020-04-15 04:00:00|15310|14864|14489|14435|15355|14900|14416|14400|1739655
1587009600000|2020-04-16 04:00:00|14800|14334|14766|14690|15000|14995|14323|14321|2014224
1587096000000|2020-04-17 04:00:00|14915|14513|14689|14583|14988|14848|14481|14478|2935155
1587355200000|2020-04-20 04:00:00|15739|13315|14700|14412|15739|14699|14364|13315|1783255
1587441600000|2020-04-21 04:00:00|14900|14111|14300|14185|14900|14300|14007|14000|1255838
1587528000000|2020-04-22 04:00:00|14370|14222|14360|14240|14500|14433|14175|14136|1602972
1587614400000|2020-04-23 04:00:00|14500|14172|14433|14310|14762|14756|14251|14000|1459289
1587700800000|2020-04-24 04:00:00|14570|14278|14698|14667|14797|14731|14369|14255|1396581
1587960000000|2020-04-27 04:00:00|14861|14747|15500|15418|15500|15490|14760|14652|2690377
1588046400000|2020-04-28 04:00:00|15555|15269|15809|15600|16308|16300|15374|15095|5372289
1588132800000|2020-04-29 04:00:00|16721|14701|15615|15550|16721|16023|15519|14701|2350977
1588219200000|2020-04-30 04:00:00|16500|14701|15150|15001|16500|15626|15052|14701|2098370
1588305600000|2020-05-01 04:00:00|15432|15000|14872|14825|15432|15001|14775|14760|1849581
1588564800000|2020-05-04 04:00:00|16500|13122|14918|14818|16500|14870|14607|13122|1314367
1588651200000|2020-05-05 04:00:00|16450|13122|14799|14797|16450|14991|14701|13122|1469503
1588737600000|2020-05-06 04:00:00|15175|14151|14620|14500|15175|14843|14543|14151|1208604
1588824000000|2020-05-07 04:00:00|14836|14432|14664|14576|14836|14781|14497|14432|1656862
1588910400000|2020-05-08 04:00:00|14836|14500|14900|14757|14920|14913|14645|14500|1292362
1589169600000|2020-05-11 04:00:00|15500|14111|14575|14560|15500|14860|14562|14111|1301091
1589256000000|2020-05-12 04:00:00|16721|12200|14135|14002|16721|14716|14030|12200|2118341
1589342400000|2020-05-13 04:00:00|14152|14000|13748|13655|14448|14210|13501|13500|3504703
1589428800000|2020-05-14 04:00:00|14300|13200|13800|13607|14300|13667|13115|13112|3796351
1589515200000|2020-05-15 04:00:00|15000|12500|13867|13825|15000|13877|13412|12500|4562761
1589774400000|2020-05-18 04:00:00|14000|9000|14935|14900|14988|14965|13955|9000|3606881
1589860800000|2020-05-19 04:00:00|18200|11500|15090|14865|18200|15162|14746|11500|2699099
1589947200000|2020-05-20 04:00:00|16000|13850|15018|14980|16000|15138|14899|13850|2118832
1590033600000|2020-05-21 04:00:00|14949|14820|14700|14602|15023|14859|14535|14532|1623606
1590120000000|2020-05-22 04:00:00|16862|12021|14700|14617|16862|14659|14466|12021|1515010
1590465600000|2020-05-26 04:00:00|16200|13525|15249|15200|16200|15297|14890|13525|3417815
1590552000000|2020-05-27 04:00:00|15900|14299|15888|15781|15900|15880|15276|14299|3743514
1590638400000|2020-05-28 04:00:00|19800|12010|15739|15500|19800|16090|15415|12010|5195004
1590724800000|2020-05-29 04:00:00|16370|15347|15675|15631|16370|15769|15312|15301|6950136
1590984000000|2020-06-01 04:00:00|16000|15000|15555|15455|16000|15755|15493|15000|1224584
1591070400000|2020-06-02 04:00:00|15979|14910|15860|15790|15979|15858|15591|14910|1416423
1591156800000|2020-06-03 04:00:00|15957|15568|16157|16122|16194|16166|15774|15485|2279193
1591243200000|2020-06-04 04:00:00|16220|15752|16296|16255|16299|16257|15920|15752|1858390
1591329600000|2020-06-05 04:00:00|20000|12515|16746|16657|20000|16834|16299|12515|3244088
1591588800000|2020-06-08 04:00:00|17738|15500|16650|16601|17738|16951|16528|15500|1769902
1591675200000|2020-06-09 04:00:00|16986|16121|16800|16675|16986|16795|16388|15525|1781646
1591761600000|2020-06-10 04:00:00|16986|16451|16390|16279|16986|16776|16286|16006|1472603
1591848000000|2020-06-11 04:00:00|17100|15525|15585|15301|17100|16045|15235|15220|2968938
1591934400000|2020-06-12 04:00:00|18000|13000|15685|15176|18000|15737|15178|13000|1782604
1592193600000|2020-06-15 04:00:00|16806|14000|16300|15819|16806|15959|15005|14000|2582261
1592280000000|2020-06-16 04:00:00|17600|14000|16123|15802|17600|16400|15699|14000|1888795
1592366400000|2020-06-17 04:00:00|16895|14900|15888|15720|16895|16170|15844|14900|954327
1592452800000|2020-06-18 04:00:00|16770|15212|16199|15922|16770|15981|15761|15212|978006
1592539200000|2020-06-19 04:00:00|16399|15212|15815|15619|16399|16265|15629|15212|2893451
1592798400000|2020-06-22 04:00:00|16770|14800|15789|15676|16770|15886|15555|14800|1208798
1592884800000|2020-06-23 04:00:00|16500|14800|15783|15725|16500|15892|15623|14800|1355695
1592971200000|2020-06-24 04:00:00|16000|15212|15410|15210|16000|15663|15170|15106|1791951
1593057600000|2020-06-25 04:00:00|15340|15079|15711|15232|15711|15537|15010|15005|1245814
1593144000000|2020-06-26 04:00:00|16300|14536|15355|15101|16300|15500|15153|14536|1644029
1593403200000|2020-06-29 04:00:00|15515|15004|15956|15562|15956|15651|15300|15004|1219221
1593489600000|2020-06-30 04:00:00|16457|15000|15628|15400|16457|15660|15407|15000|1661597
1593576000000|2020-07-01 04:00:00|16300|15000|15578|15501|16300|15780|15454|15000|974260
1593662400000|2020-07-02 04:00:00|16300|15000|15763|15705|16300|15888|15649|15000|1081013
1594008000000|2020-07-06 04:00:00|15990|15864|15900|15600|15999|15991|15706|15409|1280801
1594094400000|2020-07-07 04:00:00|17500|14010|15578|15455|17500|15704|15472|14010|879340
1594180800000|2020-07-08 04:00:00|16300|14900|15499|15458|16300|15556|15387|14900|922320
1594267200000|2020-07-09 04:00:00|15480|15300|15450|15145|15480|15470|15104|15101|1320400
1594353600000|2020-07-10 04:00:00|15513|15000|15326|15204|15513|15324|15016|15000|1152928
1594612800000|2020-07-13 04:00:00|16300|14096|15579|15485|16300|15690|15341|14096|1249024
1594699200000|2020-07-14 04:00:00|16000|15000|16050|15901|16050|15992|15404|15000|1949719
1594785600000|2020-07-15 04:00:00|16280|15750|16060|15936|16300|16248|15928|15750|2004519
1594872000000|2020-07-16 04:00:00|16650|15000|16050|15955|16650|16086|15806|15000|1145193
1594958400000|2020-07-17 04:00:00|16900|15221|16200|15878|16900|16153|15951|15221|1452224
1595217600000|2020-07-20 04:00:00|16900|15000|15695|15602|16900|16000|15638|15000|1050919
1595304000000|2020-07-21 04:00:00|16457|14900|15997|15756|16457|15955|15661|14900|1383407
1595390400000|2020-07-22 04:00:00|16650|15221|15939|15872|16650|15983|15705|15221|1192685
1595476800000|2020-07-23 04:00:00|18200|13750|15960|15862|18200|15965|15833|13750|1568136
1595563200000|2020-07-24 04:00:00|16650|15221|16073|15959|16650|16155|15840|15221|1430633
1595822400000|2020-07-27 04:00:00|15983|15850|16300|16215|16420|16350|15912|15850|2070895
1595908800000|2020-07-28 04:00:00|17500|15221|15570|15536|17500|16246|15383|15221|5184382
1595995200000|2020-07-29 04:00:00|16363|15000|15670|15624|16363|15749|15496|15000|2214706
1596081600000|2020-07-30 04:00:00|16363|15000|15333|15219|16363|15516|15139|15000|1872899
1596168000000|2020-07-31 04:00:00|17800|13000|15049|15010|17800|15261|14882|13000|1815457
1596427200000|2020-08-03 04:00:00|15500|14700|15080|15010|15500|15170|14932|14700|1312455
1596513600000|2020-08-04 04:00:00|15250|14700|15160|15100|15250|15169|14969|14700|1082636
1596600000000|2020-08-05 04:00:00|15450|15000|15665|15620|15685|15667|15173|15000|1628144
1596686400000|2020-08-06 04:00:00|16378|15000|15625|15571|16378|15641|15470|15000|1614708
1596772800000|2020-08-07 04:00:00|16060|14880|15832|15801|16060|15841|15507|14880|1274035
1597032000000|2020-08-10 04:00:00|16457|14900|16139|16090|16457|16159|15833|14900|1385051
1597118400000|2020-08-11 04:00:00|17500|15000|16390|16351|17500|16661|16199|15000|2383399
1597204800000|2020-08-12 04:00:00|17500|15503|16426|16400|17500|16589|16346|15503|1333528
1597291200000|2020-08-13 04:00:00|17600|15350|16650|16587|17600|16775|16450|15350|1902009
1597377600000|2020-08-14 04:00:00|17480|15503|16610|16475|17480|16629|16387|15503|1027952
1597636800000|2020-08-17 04:00:00|16899|16600|16490|16461|16944|16670|16388|16300|1294947
1597723200000|2020-08-18 04:00:00|17480|15350|16465|16407|17480|16542|16377|15350|873529
1597809600000|2020-08-19 04:00:00|17999|15000|16397|16365|17999|16563|16378|15000|1052230
1597896000000|2020-08-20 04:00:00|17480|15350|16345|16298|17480|16370|16239|15350|1135384
1597982400000|2020-08-21 04:00:00|16279|15963|16190|16120|16321|16262|16053|15888|1060155
1598241600000|2020-08-24 04:00:00|17480|15000|16374|16301|17480|16392|16117|15000|1453664
1598328000000|2020-08-25 04:00:00|17999|15000|16310|16250|17999|16521|16242|15000|1204703
1598414400000|2020-08-26 04:00:00|17600|15000|16424|16400|17600|16474|16180|15000|1387419
1598500800000|2020-08-27 04:00:00|16643|16361|16471|16420|16643|16535|16320|16300|1531555
1598587200000|2020-08-28 04:00:00|17999|14992|16628|16550|17999|16616|16391|14992|1943781
1598846400000|2020-08-31 04:00:00|17800|15003|16315|16200|17800|16596|16210|15003|1586246
1598932800000|2020-09-01 04:00:00|17600|15000|16550|16403|17600|16554|16170|15000|1947388
1599019200000|2020-09-02 04:00:00|17177|15350|16980|16842|17177|16999|16522|15350|2536597
1599105600000|2020-09-03 04:00:00|17461|16100|16811|16420|17461|17037|16500|16100|2245631
1599192000000|2020-09-04 04:00:00|17290|16100|16600|16488|17290|16909|16391|16100|1795667
1599537600000|2020-09-08 04:00:00|18195|15000|16450|16207|18195|16621|16197|15000|1656820
1599624000000|2020-09-09 04:00:00|16522|16150|16700|16615|16775|16726|16385|16150|1574170
1599710400000|2020-09-10 04:00:00|18000|15500|16545|16326|18000|16665|16276|15500|1226841
1599796800000|2020-09-11 04:00:00|17180|16000|16670|16530|17180|16666|16320|16000|1010308
1600056000000|2020-09-14 04:00:00|17500|16100|16899|16802|17500|16942|16644|16100|1403871
1600142400000|2020-09-15 04:00:00|18500|15500|16719|16600|18500|17064|16620|15500|1259157
1600228800000|2020-09-16 04:00:00|17486|16100|17070|16980|17486|17110|16756|16100|1692077
1600315200000|2020-09-17 04:00:00|18500|15500|17340|17241|18500|17318|16725|15500|1658574
1600401600000|2020-09-18 04:00:00|17508|16966|17180|16959|17569|17322|16949|16865|1766625
1600660800000|2020-09-21 04:00:00|17800|16000|16200|16165|17800|16865|15964|15951|1998139
1600747200000|2020-09-22 04:00:00|17521|15000|16331|16216|17521|16366|16050|15000|1342266
1600833600000|2020-09-23 04:00:00|16521|15983|16175|15856|16603|16421|15900|15832|1379482
1600920000000|2020-09-24 04:00:00|16556|15000|16265|16042|16556|16194|15808|15000|1037435
1601006400000|2020-09-25 04:00:00|16556|15500|16069|16001|16556|16097|15894|15500|1277086
1601265600000|2020-09-28 04:00:00|16189|16074|16259|16171|16517|16407|16110|15700|1228129
1601352000000|2020-09-29 04:00:00|17800|14830|16080|16022|17800|16190|15880|14830|1271201
1601438400000|2020-09-30 04:00:00|16556|15500|16085|16030|16556|16307|15863|15500|1776298
1601524800000|2020-10-01 04:00:00|16556|15350|16000|15840|16556|16176|15774|15350|1213755
1601611200000|2020-10-02 04:00:00|16195|15500|16080|15910|16200|16189|15641|15500|1076787
1601870400000|2020-10-05 04:00:00|17800|14500|16273|16121|17800|16350|16150|14500|838879
1601956800000|2020-10-06 04:00:00|17600|14700|16222|16101|17600|16567|16187|14700|1083089
1602043200000|2020-10-07 04:00:00|17600|15000|16680|16649|17600|16769|16419|15000|1348443
1602129600000|2020-10-08 04:00:00|17800|15500|16850|16775|17800|16836|16616|15500|1249243
1602216000000|2020-10-09 04:00:00|17600|15700|17000|16930|17600|17042|16797|15700|1356217
1602475200000|2020-10-12 04:00:00|18507|15500|16985|16877|18507|17059|16819|15500|803924
1602561600000|2020-10-13 04:00:00|17800|16090|16700|16665|17800|16945|16601|16090|983620
1602648000000|2020-10-14 04:00:00|17600|15520|16890|16840|17600|16949|16647|15520|825767
1602734400000|2020-10-15 04:00:00|17350|16036|17000|16910|17350|16968|16581|16036|1072405
1602820800000|2020-10-16 04:00:00|17600|16426|17095|17027|17600|17203|16896|16426|1360087
1603080000000|2020-10-19 04:00:00|17600|16426|17098|16990|17600|17236|16888|16426|1078693
1603166400000|2020-10-20 04:00:00|17091|16784|17200|17095|17350|17316|16992|16700|1104199
1603252800000|2020-10-21 04:00:00|17500|16426|16900|16820|17500|17205|16816|16426|876010
1603339200000|2020-10-22 04:00:00|18000|15500|17198|17071|18000|17141|16842|15500|1102293
1603425600000|2020-10-23 04:00:00|17800|16426|16980|16901|17800|17213|16906|16426|1457986
1603684800000|2020-10-26 04:00:00|17500|16426|16560|16500|17500|16801|16442|16425|2032589
1603771200000|2020-10-27 04:00:00|17800|15000|16079|16057|17800|16652|16041|15000|2636965
1603857600000|2020-10-28 04:00:00|16255|15600|15945|15855|16294|16276|15711|15600|1785002
1603944000000|2020-10-29 04:00:00|17800|13750|15850|15700|17800|16014|15617|13750|1677155
1604030400000|2020-10-30 04:00:00|15791|15650|16069|15997|16290|15997|15699|15500|1142883
1604293200000|2020-11-02 05:00:00|16100|15990|16388|16301|16600|16339|16038|15769|1093595
1604379600000|2020-11-03 05:00:00|17500|15500|16410|16353|17500|16756|16381|15500|1130633
1604466000000|2020-11-04 05:00:00|17580|15500|16075|16033|17580|16564|15974|15500|1968088
1604552400000|2020-11-05 05:00:00|16492|15957|16300|16086|16562|16432|16183|15900|1298610
1604638800000|2020-11-06 05:00:00|17800|15000|16400|16300|17800|16424|16164|15000|967192
1604898000000|2020-11-09 05:00:00|16593|16480|16442|16299|17600|17543|16276|16025|2854130
1604984400000|2020-11-10 05:00:00|17800|15058|16950|16800|17800|16924|16365|15058|2046727
1605070800000|2020-11-11 05:00:00|17750|15577|16989|16800|17750|17100|16764|15577|1623209
1605157200000|2020-11-12 05:00:00|17049|16598|16740|16570|17049|16920|16560|16400|1293087
1605243600000|2020-11-13 05:00:00|17500|15758|17166|16805|17500|17023|16739|15758|917143
1605502800000|2020-11-16 05:00:00|17159|17005|17386|17350|17500|17420|17029|16430|1365356
1605589200000|2020-11-17 05:00:00|18500|16000|17364|17309|18500|17447|17090|16000|1519308
1605675600000|2020-11-18 05:00:00|17600|17055|17149|17102|17600|17485|17135|16976|1578959
1605762000000|2020-11-19 05:00:00|17699|16300|17156|16986|17699|17185|16931|16300|1896595
1605848400000|2020-11-20 05:00:00|18200|15865|17289|17154|18200|17289|17088|15865|1389004
1606107600000|2020-11-23 05:00:00|17484|17020|17509|17425|17509|17500|17300|16914|1215339
1606194000000|2020-11-24 05:00:00|17800|17320|17750|17730|17800|17730|17500|17254|1679546
1606280400000|2020-11-25 05:00:00|17800|17367|17738|17713|17800|17729|17549|17298|1227226
1606453200000|2020-11-27 05:00:00|17797|17717|17689|17676|17964|17954|17558|17550|707313
1606712400000|2020-11-30 05:00:00|17730|17400|17335|17325|17730|17675|17276|17227|2306522
1606798800000|2020-12-01 05:00:00|17400|17300|17052|17021|17730|17560|17006|16853|2148405
1606885200000|2020-12-02 05:00:00|17319|17018|17185|17021|17432|17252|17025|17018|1351651
1606971600000|2020-12-03 05:00:00|17217|17018|17248|17200|17400|17338|17132|17018|1405775
1607058000000|2020-12-04 05:00:00|17730|17018|17245|17220|17730|17313|17162|17018|1461754
1607317200000|2020-12-07 05:00:00|17640|17018|17007|16960|17640|17246|16921|16915|1254280
1607403600000|2020-12-08 05:00:00|18848|15000|17275|17247|18848|17279|16966|15000|994190
1607490000000|2020-12-09 05:00:00|17640|17150|17550|17530|17730|17556|17201|17150|1502484
1607576400000|2020-12-10 05:00:00|19710|15577|17515|17349|19710|17523|17271|15577|1234405
1607662800000|2020-12-11 05:00:00|18200|16500|17525|17390|18200|17462|17183|16500|1040133
1607922000000|2020-12-14 05:00:00|18200|16500|17399|17330|18200|17620|17307|16500|2047778
1608008400000|2020-12-15 05:00:00|18200|16344|17517|17451|18200|17505|17258|16344|1130788
1608094800000|2020-12-16 05:00:00|17730|17450|17587|17519|17730|17587|17437|17184|1024402
1608181200000|2020-12-17 05:00:00|17730|17340|17665|17610|17766|17743|17546|17307|1285747
1608267600000|2020-12-18 05:00:00|19000|16142|17750|17660|19000|17745|17520|16142|2154200
1608526800000|2020-12-21 05:00:00|17885|17639|17590|17501|18002|17639|17253|17000|799485
1608613200000|2020-12-22 05:00:00|18000|17000|17478|17402|18000|17589|17424|17000|842195
1608699600000|2020-12-23 05:00:00|19000|15800|17499|17350|19000|17572|17399|15800|1011019
1608786000000|2020-12-24 05:00:00|18807|15800|17468|17450|18807|17475|17345|15800|326027
1609131600000|2020-12-28 05:00:00|18000|16600|17600|17472|18000|17636|17438|16600|791707
1609218000000|2020-12-29 05:00:00|17599|17508|17449|17225|17600|17575|17315|17200|692473
1609304400000|2020-12-30 05:00:00|18500|16500|17449|17411|18500|17491|17338|16500|816452
1609390800000|2020-12-31 05:00:00|20000|15000|17480|17460|20000|17481|17320|15000|938941
1609736400000|2021-01-04 05:00:00|18137|16600|17220|17150|18187|17700|17056|16600|1545340
1609822800000|2021-01-05 05:00:00|18144|16500|17299|17100|18144|17311|17071|16500|1297542
1609909200000|2021-01-06 05:00:00|17300|17000|17550|17422|17700|17556|17200|17000|2129803
1609995600000|2021-01-07 05:00:00|18053|17000|17000|16972|18053|17331|16620|16613|3646969
1610082000000|2021-01-08 05:00:00|17500|16800|16662|16650|17500|17001|16467|16460|3078748
1610341200000|2021-01-11 05:00:00|17500|15859|16550|16520|17500|16707|16506|15859|1774631
1610427600000|2021-01-12 05:00:00|16599|16500|16728|16653|16728|16717|16414|16407|1917480
1610514000000|2021-01-13 05:00:00|16900|16100|16650|16628|16900|16773|16605|16100|1239049
1610600400000|2021-01-14 05:00:00|16900|16293|16713|16640|16900|16731|16525|16293|1599096
1610686800000|2021-01-15 05:00:00|16900|16500|16555|16506|16900|16670|16343|16336|2262474
1611032400000|2021-01-19 05:00:00|16650|16289|16955|16912|16957|16955|16650|16289|2139300
1611118800000|2021-01-20 05:00:00|17500|16700|17064|17022|17500|17057|16849|16700|1591339
1611205200000|2021-01-21 05:00:00|17100|16977|17095|17000|17150|17147|16944|16934|1539767
1611291600000|2021-01-22 05:00:00|18322|15555|17040|16860|18322|17018|16726|15555|1364790
1611550800000|2021-01-25 05:00:00|17050|16860|17145|17100|17300|17241|16822|16800|2147524
1611637200000|2021-01-26 05:00:00|17599|16311|17591|17415|17688|17678|17050|16311|3374179
1611723600000|2021-01-27 05:00:00|18100|17373|18550|18403|18800|18724|17605|17373|5414015
1611810000000|2021-01-28 05:00:00|18800|17700|18389|18301|18800|18651|18277|17700|2609928
1611896400000|2021-01-29 05:00:00|18298|18124|17599|17530|18725|18265|17493|17487|2410906
1612155600000|2021-02-01 05:00:00|17670|17253|17700|17430|18150|17722|17399|17253|1459229
1612242000000|2021-02-02 05:00:00|17725|17400|17750|17505|17909|17753|17493|17399|1636042
1612328400000|2021-02-03 05:00:00|17886|17400|17600|17548|18150|17740|17370|17355|1513035
1612414800000|2021-02-04 05:00:00|19290|16052|17734|17500|19290|17728|17559|16052|967451
1612501200000|2021-02-05 05:00:00|18041|17253|17940|17900|18041|17925|17673|17253|919727
1612760400000|2021-02-08 05:00:00|18500|17400|18099|18050|18500|18084|17921|17400|1307087
1612846800000|2021-02-09 05:00:00|19073|17400|18136|18024|19073|18188|18021|17400|1170739
1612933200000|2021-02-10 05:00:00|18560|17400|18099|18085|18560|18233|18049|17400|1056746
1613019600000|2021-02-11 05:00:00|18550|17900|17721|17603|18550|18040|17587|17555|1143310
1613106000000|2021-02-12 05:00:00|19290|15600|17899|17731|19290|17881|17721|15600|548456
1613451600000|2021-02-16 05:00:00|23000|12463|17663|17606|23000|17971|17634|12463|981168
1613538000000|2021-02-17 05:00:00|18006|17001|17686|17665|18006|17730|17523|17001|810476
1613624400000|2021-02-18 05:00:00|17725|17300|17969|17900|18000|17965|17615|17300|1278040
1613710800000|2021-02-19 05:00:00|18500|17035|18000|17636|18500|18072|17623|17035|1503067
1613970000000|2021-02-22 05:00:00|18500|17001|17650|17600|18500|17697|17505|17001|1319829
1614056400000|2021-02-23 05:00:00|18500|17001|17617|17600|18500|17749|17474|17001|1371884
1614142800000|2021-02-24 05:00:00|18500|16774|17819|17721|18500|17800|17380|16774|1556389
1614229200000|2021-02-25 05:00:00|19290|16000|18000|17467|19290|18070|17736|16000|1564026
1614315600000|2021-02-26 05:00:00|20500|15600|17509|17500|20500|17962|17463|15600|1783541
1614574800000|2021-03-01 05:00:00|19350|16373|17800|17644|19350|17746|17571|16373|1026029
1614661200000|2021-03-02 05:00:00|19073|16550|17800|17713|19073|17773|17484|16550|1269296
1614747600000|2021-03-03 05:00:00|18500|16891|17800|17780|18500|18000|17682|16891|1307139
1614834000000|2021-03-04 05:00:00|18500|16891|17750|17400|18500|18013|17411|16891|2362500
1614920400000|2021-03-05 05:00:00|18480|16800|18187|17934|18480|18154|17695|16800|1274140
1615179600000|2021-03-08 05:00:00|18369|17671|18499|18387|18576|18563|17941|17655|1601475
1615266000000|2021-03-09 05:00:00|18606|18386|18300|17918|18673|18509|18105|17705|1567532
1615352400000|2021-03-10 05:00:00|18185|17924|18460|18311|18600|18537|18184|17655|1392527
1615438800000|2021-03-11 05:00:00|19350|17535|18597|18457|19350|18507|18220|17535|1482649
1615525200000|2021-03-12 05:00:00|19350|17535|18517|18300|19350|18619|18300|17535|1637000
1615780800000|2021-03-15 04:00:00|19350|17535|18979|18948|19350|18971|18581|17535|1648210
1615867200000|2021-03-16 04:00:00|19350|18623|18727|18672|19350|19000|18598|18568|1218410
1615953600000|2021-03-17 04:00:00|19350|17655|18909|18831|19500|18996|18685|17655|1592023
1616040000000|2021-03-18 04:00:00|18989|18475|19249|18902|19250|19205|18781|18388|1899964
1616126400000|2021-03-19 04:00:00|19589|18761|19179|18865|19589|19166|18872|18761|3684309
1616385600000|2021-03-22 04:00:00|19142|18540|19038|18925|19231|18976|18711|18000|1413329
1616472000000|2021-03-23 04:00:00|19350|17855|19074|18836|19886|19168|18790|17855|1662781
1616558400000|2021-03-24 04:00:00|19150|18477|19210|19070|19275|19272|18811|18200|1597298
1616644800000|2021-03-25 04:00:00|19500|18774|19348|19250|19500|19333|19022|18700|1303781
1616731200000|2021-03-26 04:00:00|21780|17010|19479|19401|21780|19494|19224|17010|1386794
1616990400000|2021-03-29 04:00:00|19485|19378|19679|19574|19700|19670|19372|19301|1363273
1617076800000|2021-03-30 04:00:00|19624|19481|19499|19464|19981|19658|19392|19202|928278
1617163200000|2021-03-31 04:00:00|19507|19375|19350|19268|19912|19464|19206|19132|1142203
1617249600000|2021-04-01 04:00:00|19436|19260|19299|19203|19771|19400|19084|19044|1018613
1617595200000|2021-04-05 04:00:00|20001|18800|19537|19500|20001|19592|19300|18800|1076772
1617681600000|2021-04-06 04:00:00|19592|19374|19540|19450|20000|19559|19403|19292|744602
1617768000000|2021-04-07 04:00:00|19574|19419|19638|19495|20000|19599|19394|19292|802496
1617854400000|2021-04-08 04:00:00|19608|19485|19630|19572|20000|19664|19408|19087|1284870
1617940800000|2021-04-09 04:00:00|19641|19457|19799|19750|19950|19893|19614|19335|1211934
1618200000000|2021-04-12 04:00:00|19827|19679|19780|19741|19934|19927|19708|19300|993347
1618286400000|2021-04-13 04:00:00|19844|19668|19763|19631|20041|19800|19537|19298|1271717
1618372800000|2021-04-14 04:00:00|19862|19567|19750|19675|19920|19738|19506|19298|824314
1618459200000|2021-04-15 04:00:00|19782|19534|19779|19710|20000|19777|19596|19298|691540
1618545600000|2021-04-16 04:00:00|19856|19631|19900|19837|19970|19963|19783|19422|1618635
1618804800000|2021-04-19 04:00:00|19935|19720|19899|19801|20041|19874|19673|19461|1113229
1618891200000|2021-04-20 04:00:00|19974|19788|19860|19761|20085|19932|19748|19650|918207
1618977600000|2021-04-21 04:00:00|19930|19758|20080|20050|20200|20150|19824|19690|1573166
1619064000000|2021-04-22 04:00:00|20138|19987|20194|20090|20499|20215|20022|19690|1197045
1619150400000|2021-04-23 04:00:00|20203|20081|20220|20131|20746|20314|20100|19690|966892
1619409600000|2021-04-26 04:00:00|20320|20166|20050|19959|20824|20280|19938|19800|1398021
1619496000000|2021-04-27 04:00:00|20067|19928|19440|19411|20681|20310|18881|18860|3322499
1619582400000|2021-04-28 04:00:00|19505|19393|19624|19553|20001|19728|19440|19280|1477378
1619668800000|2021-04-29 04:00:00|19690|19580|19905|19836|20174|19938|19628|19280|1074033
1619755200000|2021-04-30 04:00:00|19858|19731|19690|19533|20350|19891|19600|19386|1218462
1620014400000|2021-05-03 04:00:00|19865|19714|19861|19801|20523|19943|19667|19280|1001131
1620100800000|2021-05-04 04:00:00|19914|19724|19999|19860|20088|19956|19757|19280|987709
1620187200000|2021-05-05 04:00:00|20092|19892|20140|20100|20175|20170|19789|19445|1167825
1620273600000|2021-05-06 04:00:00|20232|20077|20266|20202|20377|20250|20054|19800|990045
1620360000000|2021-05-07 04:00:00|20352|20143|20317|20310|20500|20386|20132|19676|1055378
1620619200000|2021-05-10 04:00:00|20437|20237|20799|20693|20900|20894|20349|19669|1828091
1620705600000|2021-05-11 04:00:00|20689|20524|20400|20340|20998|20742|20242|20000|1270516
1620792000000|2021-05-12 04:00:00|20488|20263|20090|19888|20488|20372|19866|19700|1224825
1620878400000|2021-05-13 04:00:00|20450|19761|20400|20301|20450|20402|19792|19214|834883
1620964800000|2021-05-14 04:00:00|21600|18800|20549|20349|21600|20512|20304|18800|763080
1621224000000|2021-05-17 04:00:00|20933|19950|20895|20550|20998|20550|20361|19950|853946
1621310400000|2021-05-18 04:00:00|21142|20300|20299|20250|21142|20530|20251|20024|993698
1621396800000|2021-05-19 04:00:00|20330|19950|20250|20113|20724|20263|19935|19929|1147096
1621483200000|2021-05-20 04:00:00|20290|20011|20345|20166|20400|20219|20026|19552|740821
1621569600000|2021-05-21 04:00:00|21497|18800|20375|20131|21497|20367|20110|18800|760770
1621828800000|2021-05-24 04:00:00|21001|19289|20275|20261|21350|20349|20196|19289|843119
1621915200000|2021-05-25 04:00:00|20394|20167|20300|20171|20500|20296|20139|19767|795729
1622001600000|2021-05-26 04:00:00|20307|20123|20190|20101|20600|20250|20032|19700|933710
1622088000000|2021-05-27 04:00:00|20176|20040|20388|20350|20400|20393|20176|19924|1276817
1622174400000|2021-05-28 04:00:00|20507|20294|20349|20250|20925|20436|20287|20181|920635
1622520000000|2021-06-01 04:00:00|20495|20000|20519|20231|20895|20515|20257|20000|801073
1622606400000|2021-06-02 04:00:00|20386|20214|20525|20300|21000|20397|20236|20055|1046715
1622692800000|2021-06-03 04:00:00|20410|20208|20520|20113|20810|20467|20182|20055|797084
1622779200000|2021-06-04 04:00:00|20445|20294|20778|20420|21000|20608|20343|19700|739417
1623038400000|2021-06-07 04:00:00|20673|20535|20450|20373|21000|20675|20333|19888|783420
1623124800000|2021-06-08 04:00:00|20438|20268|20390|20321|21000|20403|20124|19700|843173
1623211200000|2021-06-09 04:00:00|20461|20309|20279|20149|21000|20353|20202|19711|729880
1623297600000|2021-06-10 04:00:00|20373|20213|20350|20270|20864|20494|20279|19875|1014238
1623384000000|2021-06-11 04:00:00|20425|20198|20396|20149|20847|20490|20155|19875|819475
1623643200000|2021-06-14 04:00:00|20379|20240|20169|20102|20998|20305|20042|19710|944593
1623729600000|2021-06-15 04:00:00|20243|20087|20099|20041|20705|20178|19958|19917|866798
1623816000000|2021-06-16 04:00:00|20106|19993|19670|19645|20500|20100|19670|19500|1140368
1623902400000|2021-06-17 04:00:00|19725|19525|19535|19515|20200|19745|19301|19120|1372226
1623988800000|2021-06-18 04:00:00|19583|19443|19350|19100|19999|19443|19140|19042|2759203
1624248000000|2021-06-21 04:00:00|19296|19129|19569|19521|19799|19664|19247|19025|1178608
1624334400000|2021-06-22 04:00:00|19584|19416|19549|19452|19994|19603|19416|19195|920589
1624420800000|2021-06-23 04:00:00|19623|19562|19315|19237|19994|19600|19230|19100|1692270
1624507200000|2021-06-24 04:00:00|19367|19008|19399|19301|19807|19410|19164|19008|1263665
1624593600000|2021-06-25 04:00:00|19416|19168|19550|19507|19994|19528|19326|19100|3091250
1624852800000|2021-06-28 04:00:00|19593|19433|19699|19605|19825|19690|19441|19274|1201882
1624939200000|2021-06-29 04:00:00|19830|19568|19789|19604|19994|19781|19573|19280|905990
1625025600000|2021-06-30 04:00:00|19809|19510|19930|19864|19994|19898|19564|19400|1294137
1625112000000|2021-07-01 04:00:00|19993|19805|19949|19850|19993|19948|19779|19400|868594
1625198400000|2021-07-02 04:00:00|20006|19854|19989|19842|20192|20028|19801|19690|817955
1625544000000|2021-07-06 04:00:00|20055|19884|19636|19586|20093|19931|19476|19464|1538571
1625630400000|2021-07-07 04:00:00|19848|19517|20000|19965|20170|20004|19600|19400|854960
1625716800000|2021-07-08 04:00:00|19914|19750|19965|19750|20170|19952|19697|19625|1169631
1625803200000|2021-07-09 04:00:00|20054|19738|20139|20100|20255|20190|19877|19300|1195375
1626062400000|2021-07-12 04:00:00|20145|19931|20020|19950|20500|20144|19800|19500|1147559
1626148800000|2021-07-13 04:00:00|20087|19898|19975|19853|20192|20109|19916|19500|798338
1626235200000|2021-07-14 04:00:00|20038|19832|20325|20250|20350|20309|19961|19200|1170773
1626321600000|2021-07-15 04:00:00|20447|20150|20258|20094|20610|20276|20055|19550|1126401
1626408000000|2021-07-16 04:00:00|20294|20182|20066|19850|20800|20312|19892|19550|881965
1626667200000|2021-07-19 04:00:00|19905|19763|19850|19758|20200|19845|19513|19300|1716281
1626753600000|2021-07-20 04:00:00|20046|19718|20349|20083|20350|20221|19806|19200|1425014
1626840000000|2021-07-21 04:00:00|20241|20041|20085|20030|20336|20279|19996|19614|935303
1626926400000|2021-07-22 04:00:00|20167|19992|19999|19908|20396|20119|19869|19532|883920
1627012800000|2021-07-23 04:00:00|20066|19862|20048|19950|20439|20101|19902|19862|811396
1627272000000|2021-07-26 04:00:00|20027|19885|20170|20097|20490|20271|19986|19834|1194076
1627358400000|2021-07-27 04:00:00|20279|19911|20046|19947|20500|20454|19500|19465|1751577
1627444800000|2021-07-28 04:00:00|20606|19900|19849|19828|20606|20047|19812|19675|1083601
1627531200000|2021-07-29 04:00:00|19951|19801|19817|19760|20100|20007|19798|19750|1134725
1627617600000|2021-07-30 04:00:00|19802|19620|19850|19805|20000|19920|19720|19250|904891
1627876800000|2021-08-02 04:00:00|20121|19813|20000|19753|20121|20068|19745|19300|561558
1627963200000|2021-08-03 04:00:00|20035|19737|20103|20055|20300|20221|19742|19200|1253558
1628049600000|2021-08-04 04:00:00|20169|19990|19775|19753|20327|20087|19720|19715|1016324
1628136000000|2021-08-05 04:00:00|19877|19709|19820|19750|20050|19907|19729|19400|747192
1628222400000|2021-08-06 04:00:00|19848|19603|19875|19785|20000|19915|19758|19567|568615
1628481600000|2021-08-09 04:00:00|19885|19777|19789|19701|20227|19809|19680|19598|638140
1628568000000|2021-08-10 04:00:00|19932|19677|19950|19875|20223|19975|19729|19500|811714
1628654400000|2021-08-11 04:00:00|20099|19804|20156|20140|20227|20175|19906|19500|1130095
1628740800000|2021-08-12 04:00:00|20179|20065|20150|20100|20327|20231|20041|19731|625223
1628827200000|2021-08-13 04:00:00|20227|19800|20063|20001|20227|20168|20029|19800|852038
1629086400000|2021-08-16 04:00:00|20911|19250|20250|20125|20911|20276|20020|19250|840847
1629172800000|2021-08-17 04:00:00|21247|18900|20100|19800|21247|20200|19760|18900|1224737
1629259200000|2021-08-18 04:00:00|20911|19155|19700|19630|20911|19955|19630|19155|1251187
1629345600000|2021-08-19 04:00:00|20650|19100|19579|19475|20650|19630|19435|19100|1271421
1629432000000|2021-08-20 04:00:00|19478|19240|19420|19318|19600|19503|19336|19160|1362756
1629691200000|2021-08-23 04:00:00|19771|19361|19564|19476|19771|19621|19372|19250|1012815
1629777600000|2021-08-24 04:00:00|19697|19408|19519|19451|19748|19606|19434|19212|738395
1629864000000|2021-08-25 04:00:00|19547|19397|19450|19415|19748|19503|19278|19212|848031
1629950400000|2021-08-26 04:00:00|19603|19290|19580|19300|19726|19537|19366|19290|717853
1630036800000|2021-08-27 04:00:00|19688|19370|19645|19450|19748|19661|19413|19212|947416
1630296000000|2021-08-30 04:00:00|19800|19250|19647|19602|19800|19727|19487|19250|662220
1630382400000|2021-08-31 04:00:00|19800|19657|19510|19474|19800|19737|19415|19400|1377433
1630468800000|2021-09-01 04:00:00|19603|19470|19380|19345|19748|19550|19298|19294|1048659
1630555200000|2021-09-02 04:00:00|19800|19312|19494|19450|19800|19488|19342|19212|1104048
1630641600000|2021-09-03 04:00:00|19580|19422|19489|19401|19655|19580|19366|19212|747353
1630987200000|2021-09-07 04:00:00|19800|19465|18558|18550|19800|19480|18540|18525|3579630
1631073600000|2021-09-08 04:00:00|19800|17618|18788|18751|19800|18839|18512|17618|2045718
1631160000000|2021-09-09 04:00:00|20020|17356|18599|18552|20020|18845|18506|17356|1769737
1631246400000|2021-09-10 04:00:00|19800|17356|18400|18385|19800|18706|18390|17356|1289680
1631505600000|2021-09-13 04:00:00|18586|18383|18555|18500|18794|18790|18130|18100|3162758
1631592000000|2021-09-14 04:00:00|18591|18353|18280|18210|18890|18600|18168|18100|1939196
1631678400000|2021-09-15 04:00:00|18296|18175|18445|18401|18780|18510|18229|18070|1345328
1631764800000|2021-09-16 04:00:00|18507|18230|18264|18210|18591|18440|18188|18070|1341020
1631851200000|2021-09-17 04:00:00|18318|18196|18148|18077|18570|18263|17945|17940|4836221
1632110400000|2021-09-20 04:00:00|18040|17917|18200|18000|18400|18171|17811|17803|2346611
1632196800000|2021-09-21 04:00:00|18268|17520|17828|17800|18725|18172|17772|17520|1676577
1632283200000|2021-09-22 04:00:00|18000|17850|18041|17985|18400|18095|17900|17800|1266533
1632369600000|2021-09-23 04:00:00|18150|18000|18181|18155|18725|18500|18006|17800|1263108
1632456000000|2021-09-24 04:00:00|18186|18100|18102|18062|18572|18203|18062|18022|1143333
1632715200000|2021-09-27 04:00:00|18725|17520|18306|18165|18725|18315|18088|17520|1131686
1632801600000|2021-09-28 04:00:00|18725|18040|18050|18005|18725|18283|17977|17500|1229943
1632888000000|2021-09-29 04:00:00|18186|18040|18300|18101|18621|18137|17939|17900|990227
1632974400000|2021-09-30 04:00:00|18267|18090|17615|17599|18465|18195|17540|17520|1679416
1633060800000|2021-10-01 04:00:00|17547|17386|17699|17620|18118|17740|17422|17351|1338972
1633320000000|2021-10-04 04:00:00|17475|17343|17665|17600|17715|17699|17350|17100|1709727
1633406400000|2021-10-05 04:00:00|17734|17529|17787|17620|17864|17860|17564|17300|993445
1633492800000|2021-10-06 04:00:00|17720|17550|18000|17840|18178|17860|17553|17300|1149559
1633579200000|2021-10-07 04:00:00|17929|17873|18082|17781|18098|18074|17773|17466|1582771
1633665600000|2021-10-08 04:00:00|17855|17726|17725|17650|18378|17850|17670|17200|1513375
1633924800000|2021-10-11 04:00:00|17724|17610|17754|17600|18145|17859|17623|17570|1637508
1634011200000|2021-10-12 04:00:00|17670|17510|17549|17515|18255|17687|17515|17200|1237110
1634097600000|2021-10-13 04:00:00|17670|17470|17800|17726|18010|17841|17506|17449|1114426
1634184000000|2021-10-14 04:00:00|17856|17738|18075|18046|18294|18046|17800|17449|1341463
1634270400000|2021-10-15 04:00:00|18141|17982|18200|18050|18300|18293|18078|17870|1118553
1634529600000|2021-10-18 04:00:00|18219|18101|18285|18050|18700|18210|17944|17870|938009
1634616000000|2021-10-19 04:00:00|18277|18173|18260|18164|18700|18284|18168|18032|761639
1634702400000|2021-10-20 04:00:00|18280|18150|18242|18170|18500|18316|18206|17870|819638
1634788800000|2021-10-21 04:00:00|18706|17714|18202|18126|18706|18331|18055|17714|855854
1634875200000|2021-10-22 04:00:00|18280|18120|18080|18052|18360|18325|18052|17810|1443443
1635134400000|2021-10-25 04:00:00|18706|17669|18270|18100|18706|18294|17947|17669|1584610
1635220800000|2021-10-26 04:00:00|21053|15790|18265|18217|21053|18730|17929|15790|1721507
1635307200000|2021-10-27 04:00:00|21053|15500|17878|17827|21053|18270|17809|15500|1509420
1635393600000|2021-10-28 04:00:00|18351|17421|17995|17992|18351|18007|17820|17421|1109495
1635480000000|2021-10-29 04:00:00|18420|17469|17895|17800|18420|18090|17812|17469|1233199
1635739200000|2021-11-01 04:00:00|18600|17910|17995|17825|18600|18000|17756|17750|1118609
1635825600000|2021-11-02 04:00:00|18191|17713|18249|18101|18443|18230|17949|17713|1155409
1635912000000|2021-11-03 04:00:00|20500|15790|18300|18225|20500|18260|17998|15790|1031207
1635998400000|2021-11-04 04:00:00|18900|17713|18080|18021|18900|18293|18025|17713|1113487
1636084800000|2021-11-05 04:00:00|20265|16000|18180|18061|20265|18377|18060|16000|1040023
1636347600000|2021-11-08 05:00:00|21053|15618|18154|18020|21053|18331|18033|15618|903155
1636434000000|2021-11-09 05:00:00|21053|15618|18120|18090|21053|18251|18057|15618|926651
1636520400000|2021-11-10 05:00:00|20265|15790|18288|18242|20265|18282|18090|15790|921356
1636606800000|2021-11-11 05:00:00|20586|15790|18072|18022|20586|18332|17952|15790|1125805
1636693200000|2021-11-12 05:00:00|19999|15790|18409|18366|19999|18613|18035|15790|2733044
1636952400000|2021-11-15 05:00:00|20000|16484|18355|18301|20000|18499|18290|16484|727396
1637038800000|2021-11-16 05:00:00|19999|16600|18399|18301|19999|18414|18278|16600|894838
1637125200000|2021-11-17 05:00:00|21053|15790|18345|18334|21053|18383|18167|15790|1209863
1637211600000|2021-11-18 05:00:00|18286|18151|17902|17880|18790|18290|17871|17802|1280216
1637298000000|2021-11-19 05:00:00|17990|17810|18000|17850|18300|18079|17778|17500|1349764
1637557200000|2021-11-22 05:00:00|20265|15790|18083|17970|20265|18228|17886|15790|1302603
1637643600000|2021-11-23 05:00:00|21053|14900|17950|17940|21053|18128|17868|14900|1148267
1637730000000|2021-11-24 05:00:00|20265|15500|17797|17753|20265|17947|17755|15500|810027
1637902800000|2021-11-26 05:00:00|17728|17473|17567|17558|17960|17679|17355|17300|1049044
1638162000000|2021-11-29 05:00:00|17749|17530|17820|17632|17960|17700|17498|17300|1238435
1638248400000|2021-11-30 05:00:00|18000|17440|17160|17051|18000|17574|16998|16856|2093303
1638334800000|2021-12-01 05:00:00|17219|16904|17400|17125|17735|17460|17072|16904|1892000
1638421200000|2021-12-02 05:00:00|17222|17109|17023|16995|17460|17275|16992|16950|1764803
1638507600000|2021-12-03 05:00:00|17092|16965|17259|17100|17653|17290|16926|16741|1759953
1638766800000|2021-12-06 05:00:00|17419|17214|17750|17461|17960|17825|17320|16870|1844254
1638853200000|2021-12-07 05:00:00|19067|16219|17700|17655|19067|17885|17621|16219|1235021
1638939600000|2021-12-08 05:00:00|19067|16200|17649|17600|19067|17738|17450|16200|1045752
1639026000000|2021-12-09 05:00:00|17698|17425|17690|17595|17850|17735|17570|17096|1044876
1639112400000|2021-12-10 05:00:00|19067|16200|17757|17592|19067|17860|17590|16200|823421
1639371600000|2021-12-13 05:00:00|17785|17671|17787|17401|17960|17760|17442|17350|1378826
1639458000000|2021-12-14 05:00:00|17570|17370|17500|17472|17960|17665|17428|16980|1191780
1639544400000|2021-12-15 05:00:00|17540|17418|17630|17578|17960|17620|17391|17000|954415
1639630800000|2021-12-16 05:00:00|17725|17574|17850|17705|17960|17888|17501|17000|1053778
1639717200000|2021-12-17 05:00:00|19651|16200|17541|17394|19651|17823|17436|16200|1959653
1639976400000|2021-12-20 05:00:00|17384|17237|17368|17264|17746|17346|17098|17000|1029762
1640062800000|2021-12-21 05:00:00|17417|17269|17344|17225|17960|17420|17225|17068|1094280
1640149200000|2021-12-22 05:00:00|17339|17201|17330|17275|17769|17321|17159|17095|901444
1640235600000|2021-12-23 05:00:00|17369|17213|17600|17436|17842|17559|17275|16950|895902
1640581200000|2021-12-27 05:00:00|17700|17429|17660|17525|17850|17672|17495|17050|658438
1640667600000|2021-12-28 05:00:00|17767|17640|17785|17710|17960|17847|17686|17500|794173
1640754000000|2021-12-29 05:00:00|17844|17661|17839|17765|17960|17887|17728|17500|667915
1640840400000|2021-12-30 05:00:00|17947|17742|17770|17684|17960|17912|17759|17451|570349
1640926800000|2021-12-31 05:00:00|18400|16900|17780|17685|18400|17833|17653|16900|667625
1641186000000|2022-01-03 05:00:00|17888|17741|17795|17752|17960|17905|17584|17500|1017382
1641272400000|2022-01-04 05:00:00|17849|17680|17900|17852|18132|18122|17795|17300|1350070
1641358800000|2022-01-05 05:00:00|17896|17836|17982|17930|18231|18176|17634|17600|1631872
1641445200000|2022-01-06 05:00:00|18400|17750|17905|17812|18400|18116|17760|17600|1351264
1641531600000|2022-01-07 05:00:00|18400|17700|18100|17869|18400|18048|17724|17600|1603952
1641790800000|2022-01-10 05:00:00|18017|17892|17825|17700|18231|18010|17682|17585|1208003
1641877200000|2022-01-11 05:00:00|17820|17577|17929|17870|18231|17954|17649|17577|1304086
1641963600000|2022-01-12 05:00:00|17933|17771|17980|17930|18200|18000|17861|17600|880626
1642050000000|2022-01-13 05:00:00|18069|17893|18110|17999|18231|18130|17909|17600|1123957
1642136400000|2022-01-14 05:00:00|20420|15800|17937|17875|20420|18136|17774|15800|1008032
1642482000000|2022-01-18 05:00:00|19651|15800|17948|17661|19651|17850|17622|15800|1117391
1642568400000|2022-01-19 05:00:00|17891|17719|17890|17800|18175|18083|17769|17600|1029291
1642654800000|2022-01-20 05:00:00|18001|17725|17356|17335|18175|18000|17332|17301|1511837
1642741200000|2022-01-21 05:00:00|17448|17350|17265|17245|17630|17597|17257|17140|1722738
1643000400000|2022-01-24 05:00:00|17403|17239|17438|17107|17630|17320|16890|16879|2249875
1643086800000|2022-01-25 05:00:00|17630|16640|17374|17200|17700|17627|16808|16640|2672803
1643173200000|2022-01-26 05:00:00|17555|17391|17000|16900|17555|17517|16825|16815|2472869
1643259600000|2022-01-27 05:00:00|16978|16854|17059|16900|17350|17209|16845|16684|1453186
1643346000000|2022-01-28 05:00:00|17079|16894|16309|16235|17350|16958|16057|16052|3745489
1643605200000|2022-01-31 05:00:00|16471|16327|16599|16521|16700|16628|16165|16080|2511417
1643691600000|2022-02-01 05:00:00|16709|16542|16790|16701|17350|16793|16480|16100|1590296
1643778000000|2022-02-02 05:00:00|16839|16709|16649|16560|17350|16916|16584|16500|1665865
1643864400000|2022-02-03 05:00:00|16646|16565|16595|16461|17000|16681|16412|16100|1490745
1643950800000|2022-02-04 05:00:00|16461|15900|16102|16054|17000|16483|16014|15900|591551
1644210000000|2022-02-07 05:00:00|16239|15967|16139|16118|16337|16232|16011|15967|1221860
1644296400000|2022-02-08 05:00:00|16169|16023|16300|16250|16708|16308|16036|16000|1043130
1644382800000|2022-02-09 05:00:00|16402|16273|16364|16350|16999|16426|16195|16117|1140047
1644469200000|2022-02-10 05:00:00|16406|16288|15950|15910|16930|16441|15908|15900|1956365
1644555600000|2022-02-11 05:00:00|16250|15512|16029|15954|16250|16153|15886|15512|1980130
1644814800000|2022-02-14 05:00:00|15925|15812|15834|15801|16050|16000|15539|15535|2853862
1644901200000|2022-02-15 05:00:00|16500|15224|15670|15655|16500|15936|15628|15224|1919229
1644987600000|2022-02-16 05:00:00|15900|15505|15570|15550|15900|15798|15411|15410|2300362
1645074000000|2022-02-17 05:00:00|15253|15111|14869|14835|15380|15234|14844|14800|3857628
1645160400000|2022-02-18 05:00:00|15085|14925|14829|14750|15240|14969|14729|14700|2848084
1645506000000|2022-02-22 05:00:00|14811|14478|14729|14711|14899|14850|14589|14478|2692485
1645592400000|2022-02-23 05:00:00|14799|14703|14438|14400|14877|14800|14414|14385|2145430
1645678800000|2022-02-24 05:00:00|14306|14100|14370|14175|14615|14389|13974|13971|3431890
1645765200000|2022-02-25 05:00:00|14329|14203|15100|15010|15178|15175|14321|13912|4211480
1646024400000|2022-02-28 05:00:00|15033|14828|14998|14810|15249|14980|14676|14500|2321647
1646110800000|2022-03-01 05:00:00|14977|14670|14499|14478|15249|14899|14418|14400|1712036
1646197200000|2022-03-02 05:00:00|14521|14373|14721|14686|15249|14837|14494|14200|1761245
1646283600000|2022-03-03 05:00:00|14767|14631|14672|14545|15249|14995|14600|14400|2146914
1646370000000|2022-03-04 05:00:00|14866|14598|14673|14601|15249|14760|14576|14403|1532858
1646629200000|2022-03-07 05:00:00|14565|14407|14328|14305|15171|14670|14258|14200|2368126
1646715600000|2022-03-08 05:00:00|14898|14206|14787|14540|14950|14943|14327|14200|2669622
1646802000000|2022-03-09 05:00:00|14753|14599|14699|14650|14928|14926|14650|14200|1842991
1646888400000|2022-03-10 05:00:00|14756|14539|14398|14365|15249|14650|14333|14200|2091171
1646974800000|2022-03-11 05:00:00|14300|14271|14170|14090|15017|14553|14086|14050|2244804
1647230400000|2022-03-14 04:00:00|14450|14000|14389|14359|14533|14527|14148|14000|2189631
1647316800000|2022-03-15 04:00:00|17544|11000|14469|14307|17544|14547|14262|11000|1575657
1647403200000|2022-03-16 04:00:00|14694|14040|14620|14520|15249|14623|14283|14040|1945948
1647489600000|2022-03-17 04:00:00|15300|14200|14740|14680|15300|14768|14419|14200|1410506
1647576000000|2022-03-18 04:00:00|15200|14200|14937|14832|15435|14899|14526|14200|2916309
1647835200000|2022-03-21 04:00:00|15435|14361|14929|14790|15435|14968|14741|14361|1803571
1647921600000|2022-03-22 04:00:00|15249|14701|15085|15000|15249|15081|14854|14701|1633460
1648008000000|2022-03-23 04:00:00|15435|14300|14782|14777|15435|15064|14756|14300|1422119
1648094400000|2022-03-24 04:00:00|15435|14300|14904|14860|15435|14920|14740|14300|1014851
1648180800000|2022-03-25 04:00:00|15120|14800|15060|14956|15120|15115|14886|14703|1078194
1648440000000|2022-03-28 04:00:00|16000|14300|15000|14950|16000|15100|14723|14300|1374754
1648526400000|2022-03-29 04:00:00|15050|14839|15207|15150|15299|15289|14903|14700|1191059
1648612800000|2022-03-30 04:00:00|15435|14700|15214|15140|15435|15326|15078|14700|1269697
1648699200000|2022-03-31 04:00:00|16000|14300|14960|14900|16000|15174|14882|14300|1633897
1648785600000|2022-04-01 04:00:00|16000|14300|14968|14901|16000|15005|14687|14300|1140800
1649044800000|2022-04-04 04:00:00|15038|14931|14989|14902|15435|15000|14609|14580|1506570
1649131200000|2022-04-05 04:00:00|16089|14300|14919|14861|16089|15062|14837|14300|1112848
1649217600000|2022-04-06 04:00:00|15143|14766|15060|14988|15300|15038|14721|14609|1561344
1649304000000|2022-04-07 04:00:00|15087|14955|15100|14950|15435|15050|14759|14609|1215110
1649390400000|2022-04-08 04:00:00|15435|14361|14990|14950|15435|15164|14939|14361|1595428
1649044800000|2022-04-04 04:00:00|15038|14931|14989|14902|15435|15000|14609|14580|1506570
1649131200000|2022-04-05 04:00:00|16089|14300|14919|14861|16089|15062|14837|14300|1112848
1649217600000|2022-04-06 04:00:00|15143|14766|15060|14988|15300|15038|14721|14609|1561344
1649304000000|2022-04-07 04:00:00|15087|14955|15100|14950|15435|15050|14759|14609|1215110
1649390400000|2022-04-08 04:00:00|15435|14361|14990|14950|15435|15164|14939|14361|1595428
1649649600000|2022-04-11 04:00:00|15025|14891|15012|15007|15275|15219|14950|14609|1466482
1649736000000|2022-04-12 04:00:00|15061|14904|14899|14858|15435|15149|14810|14500|1281908
1649822400000|2022-04-13 04:00:00|14978|14835|14880|14826|15435|14920|14759|14500|1031094
1649908800000|2022-04-14 04:00:00|15010|14813|14759|14710|15435|14952|14720|14500|1071799
1650254400000|2022-04-18 04:00:00|14747|14733|14670|14660|14838|14831|14576|14563|869001
1650340800000|2022-04-19 04:00:00|15000|14300|15099|15012|15118|15059|14618|14300|1317336
1650427200000|2022-04-20 04:00:00|15011|14885|15133|15059|15290|15243|15011|14666|1045368
1650513600000|2022-04-21 04:00:00|15451|15128|15199|15130|15451|15307|15110|15000|1240404
1650600000000|2022-04-22 04:00:00|17544|13000|14917|14885|17544|15166|14824|13000|1666824
1650859200000|2022-04-25 04:00:00|14909|14763|14919|14613|15394|14920|14591|14550|1919297
1650945600000|2022-04-26 04:00:00|14933|14732|14580|14400|15189|15026|14290|14285|2780857
1651032000000|2022-04-27 04:00:00|14583|14463|14718|14428|14903|14608|14375|14180|1734775
1651118400000|2022-04-28 04:00:00|14638|14468|14689|14650|15023|14772|14380|14350|1322366
1651204800000|2022-04-29 04:00:00|15084|14094|14475|14422|15084|14854|14388|14094|1513277
1650859200000|2022-04-25 04:00:00|14909|14763|14919|14613|15394|14920|14591|14550|1919297
1650945600000|2022-04-26 04:00:00|14933|14732|14580|14400|15189|15026|14290|14285|2780857
1651032000000|2022-04-27 04:00:00|14583|14463|14718|14428|14903|14608|14375|14180|1734775
1651118400000|2022-04-28 04:00:00|14638|14468|14689|14650|15023|14772|14380|14350|1322366
1651204800000|2022-04-29 04:00:00|15084|14094|14475|14422|15084|14854|14388|14094|1513277
1651464000000|2022-05-02 04:00:00|14545|14225|14589|14531|14911|14749|14379|14200|1930868
1651550400000|2022-05-03 04:00:00|16300|12601|14869|14808|16300|14884|14591|12601|1258599
1651636800000|2022-05-04 04:00:00|15529|14094|15420|15351|15529|15465|14795|14094|1865665
1651723200000|2022-05-05 04:00:00|15407|15198|14960|14925|15529|15400|14825|14759|1658988
1651809600000|2022-05-06 04:00:00|14963|14862|14953|14869|15529|14976|14672|14500|1274901
1652068800000|2022-05-09 04:00:00|15529|14094|15269|15238|15529|15374|14786|14094|2349207
1652155200000|2022-05-10 04:00:00|16502|14081|14907|14899|16502|15438|14816|14081|415696
1651464000000|2022-05-02 04:00:00|14545|14225|14589|14531|14911|14749|14379|14200|1930868
1651550400000|2022-05-03 04:00:00|16300|12601|14869|14808|16300|14884|14591|12601|1258599
1651636800000|2022-05-04 04:00:00|15529|14094|15420|15351|15529|15465|14795|14094|1865665
1651723200000|2022-05-05 04:00:00|15407|15198|14960|14925|15529|15400|14825|14759|1658988
1651809600000|2022-05-06 04:00:00|14963|14862|14953|14869|15529|14976|14672|14500|1274901
1652068800000|2022-05-09 04:00:00|15529|14094|15269|15238|15529|15374|14786|14094|2349207
1652155200000|2022-05-10 04:00:00|16502|14081|14907|14899|16502|15438|14816|14081|415696
1652241600000|2022-05-11 04:00:00|15027|14884|14669|14646|15555|15085|14617|14500|1517072
1652328000000|2022-05-12 04:00:00|15593|14000|15048|14960|15593|14960|14550|14000|1558744
1652414400000|2022-05-13 04:00:00|15900|14100|14923|14850|15900|15022|14799|14100|1605453
1652673600000|2022-05-16 04:00:00|15101|14800|15090|15050|15320|15100|14637|14628|1389791
1652760000000|2022-05-17 04:00:00|15998|14137|15255|15220|15998|15246|15058|14137|1085616
1652846400000|2022-05-18 04:00:00|15593|14660|14880|14850|15593|15200|14840|14660|1459771
1652932800000|2022-05-19 04:00:00|14702|14757|14750|14696|15000|14887|14413|14405|1496833
1653019200000|2022-05-20 04:00:00|15700|13618|14400|14350|15700|14782|14117|13618|2456473
1653278400000|2022-05-23 04:00:00|14800|14525|14428|14381|15199|14591|14400|14150|1408940
1653364800000|2022-05-24 04:00:00|14700|14150|14848|14603|14930|14622|14104|14100|1478366
1653451200000|2022-05-25 04:00:00|14695|14548|14609|14502|15399|14615|14358|14173|920281
1653537600000|2022-05-26 04:00:00|15500|13500|14719|14669|15500|14878|14651|13500|1086807
1653624000000|2022-05-27 04:00:00|14731|14600|15000|14972|15083|14972|14731|14600|802807
1652673600000|2022-05-16 04:00:00|15101|14800|15090|15050|15320|15100|14637|14628|1389791
1652760000000|2022-05-17 04:00:00|15998|14137|15255|15220|15998|15246|15058|14137|1085716
1652846400000|2022-05-18 04:00:00|15593|14660|14880|14850|15593|15200|14840|14660|1459771
1652932800000|2022-05-19 04:00:00|14702|14757|14750|14696|15000|14887|14413|14405|1496833
1653019200000|2022-05-20 04:00:00|15700|13618|14400|14350|15700|14782|14117|13618|2456473
1653278400000|2022-05-23 04:00:00|14800|14525|14428|14381|15199|14591|14400|14150|1408940
1653364800000|2022-05-24 04:00:00|14700|14150|14848|14603|14930|14622|14104|14100|1478366
1653451200000|2022-05-25 04:00:00|14695|14548|14609|14502|15399|14615|14358|14173|920281
1653537600000|2022-05-26 04:00:00|15500|13500|14719|14669|15500|14878|14651|13500|1086707
1653624000000|2022-05-27 04:00:00|14731|14600|15000|14972|15083|14972|14731|14600|802807
1653969600000|2022-05-31 04:00:00|15700|14150|14980|14936|15700|14982|14596|14150|1917094
1654056000000|2022-06-01 04:00:00|15823|14150|14654|14609|15823|14942|14550|14150|1245803
1654142400000|2022-06-02 04:00:00|15439|14309|14891|14818|15439|14828|14451|14309|928879
1654228800000|2022-06-03 04:00:00|15500|14150|14654|14551|15500|14790|14534|14150|1025045
1654488000000|2022-06-06 04:00:00|15251|14309|14670|14581|15251|14729|14566|14309|744134
1654574400000|2022-06-07 04:00:00|15251|13990|14686|14593|15251|14697|14386|13990|881357
1654660800000|2022-06-08 04:00:00|15251|14200|14578|14501|15251|14661|14429|14200|877951
1654747200000|2022-06-09 04:00:00|14597|14460|14500|14430|15000|14719|14415|14309|1152740
1654833600000|2022-06-10 04:00:00|14882|14211|13800|13772|14944|14450|13759|13750|3443926
1655092800000|2022-06-13 04:00:00|13705|13500|13671|13640|14191|13831|13511|13500|2301526
1655179200000|2022-06-14 04:00:00|14140|13655|13600|13530|14140|13831|13440|13400|1506148
1655265600000|2022-06-15 04:00:00|13625|13443|13550|13441|14108|13666|13308|13300|1705809
1655352000000|2022-06-16 04:00:00|15251|12000|13168|13050|15251|13400|13034|12000|2025025
1655438400000|2022-06-17 04:00:00|13650|12805|13010|12941|13650|13184|12873|12805|3216545
1655784000000|2022-06-21 04:00:00|13650|13042|13001|12974|13650|13214|12928|12900|2114206
1655870400000|2022-06-22 04:00:00|13087|12870|13034|13000|13324|13158|12798|12764|1568757
1655956800000|2022-06-23 04:00:00|13399|12802|13000|12950|13399|13120|12849|12802|1115759
1656043200000|2022-06-24 04:00:00|15251|11000|13433|13309|15251|13453|13097|11000|1697046
1656302400000|2022-06-27 04:00:00|15251|11381|13360|13289|15251|13505|13231|11381|1382931
1656388800000|2022-06-28 04:00:00|13491|13198|13551|13011|13552|13446|13018|12998|1310242
1656475200000|2022-06-29 04:00:00|13534|12802|12989|12950|13534|13063|12881|12802|1622342
1656561600000|2022-06-30 04:00:00|12999|12850|12970|12880|13133|13019|12732|12729|1729855
1656648000000|2022-07-01 04:00:00|13160|12702|12835|12750|13200|12981|12661|12634|2131122
1656993600000|2022-07-05 04:00:00|18615|7081|12920|12804|18615|12943|12562|7081|2108002
1657080000000|2022-07-06 04:00:00|13096|12848|13069|12974|13219|13097|12797|12730|1801096
1657166400000|2022-07-07 04:00:00|13697|12540|12998|12961|13697|13083|12756|12540|1863465
1657252800000|2022-07-08 04:00:00|13500|12560|12920|12872|13500|13013|12815|12560|1190691
1657512000000|2022-07-11 04:00:00|13697|12000|12922|12871|13697|13051|12800|12000|1536810
1657598400000|2022-07-12 04:00:00|13100|12600|13020|12980|13300|13202|12845|12600|1520312
1657684800000|2022-07-13 04:00:00|13697|12500|12835|12770|13697|13070|12767|12500|1225476
1657771200000|2022-07-14 04:00:00|12837|12600|12895|12880|13000|12880|12588|12569|1487127
1657857600000|2022-07-15 04:00:00|13398|12500|13012|12966|13398|13031|12826|12500|1522401
1658116800000|2022-07-18 04:00:00|13697|12355|12928|12895|13697|13178|12855|12355|1310387
1658203200000|2022-07-19 04:00:00|13420|12500|13234|13200|13420|13226|12957|12500|1547018
1658289600000|2022-07-20 04:00:00|13697|12529|13298|13241|13697|13345|13135|12529|1100726
1658376000000|2022-07-21 04:00:00|14263|12560|13388|13250|14263|13398|13236|12560|888066
1658462400000|2022-07-22 04:00:00|14263|12500|13481|13400|14263|13480|13349|12500|922482
1658721600000|2022-07-25 04:00:00|13697|12956|13470|13430|13697|13509|13380|12956|1248374
1658808000000|2022-07-26 04:00:00|13513|13276|14195|14077|14570|14534|13300|13110|8562887
1658894400000|2022-07-27 04:00:00|15419|12956|13900|13842|15419|14119|13770|12956|2885286
1658980800000|2022-07-28 04:00:00|15593|11932|14110|14001|15593|14060|13820|11932|1685368
1659067200000|2022-07-29 04:00:00|17349|11022|14400|14324|17349|14371|13984|11022|1721357
1659326400000|2022-08-01 04:00:00|14890|14002|14360|14302|14890|14405|14150|14002|1617844
1659412800000|2022-08-02 04:00:00|14900|13800|14200|14175|14900|14354|14164|13800|1427718
1659499200000|2022-08-03 04:00:00|14370|13800|14380|14301|14600|14380|14156|13800|1224683
1659585600000|2022-08-04 04:00:00|16500|12529|14808|14780|16500|14832|14325|12529|2933687
1659672000000|2022-08-05 04:00:00|15180|14600|14800|14675|15180|14847|14645|14468|2419167
1659931200000|2022-08-08 04:00:00|14839|14772|14900|14851|15015|15012|14770|14483|1420309
1660017600000|2022-08-09 04:00:00|16800|12907|14854|14790|16800|14906|14721|12907|1375379
1660104000000|2022-08-10 04:00:00|17349|12529|14980|14891|17349|15059|14879|12529|1412182
1660190400000|2022-08-11 04:00:00|18000|11870|15100|14970|18000|15143|14938|11870|1245866
1660276800000|2022-08-12 04:00:00|17000|13000|15225|15224|17000|15228|15000|13000|1069577
1660536000000|2022-08-15 04:00:00|15630|15065|15160|15102|15630|15207|15050|14900|1200864
1660622400000|2022-08-16 04:00:00|15448|14780|15081|14995|15448|15128|14892|14780|1809660
1660708800000|2022-08-17 04:00:00|15630|14180|14777|14725|15630|14973|14708|14180|2229342
1660795200000|2022-08-18 04:00:00|16500|12664|14675|14650|16500|14798|14539|12664|2150963
1660881600000|2022-08-19 04:00:00|15448|13800|14510|14508|15448|14565|14322|13800|6124665
1661140800000|2022-08-22 04:00:00|14507|14263|14190|14128|14955|14380|14103|13970|6346080
1661227200000|2022-08-23 04:00:00|15630|12553|14182|14150|15630|14241|14075|12553|5820712
1661313600000|2022-08-24 04:00:00|15448|13000|14148|14105|15448|14200|13975|13000|5965456
1661400000000|2022-08-25 04:00:00|15700|12664|14304|14280|15700|14325|14064|12664|19511449
1661486400000|2022-08-26 04:00:00|14444|14000|12916|12915|14695|14397|12868|12866|15438565